SPDR S&P Software & Services ETF Historical Stock Prices

(ETF)
XSW 
$102.37
*  
0.19
0.19%
Get XSW Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading XSW now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  101.81  102.69  102.30  102.37 2,910
04/24/2015 102.69 102.69 102.3 102.37 2,910
04/23/2015 101.96 102.804 101.9108 102.56 2,583
04/22/2015 101.4864 102.0048 101.4701 101.831 3,239
04/21/2015 101.1878 101.4344 101.1878 101.3923 1,511
04/20/2015 100.723 100.8375 100.01 100.78 3,550
04/17/2015 99.83 99.83 99.2 99.531 6,164
04/16/2015 101.64 101.807 101.626 101.744 5,352
04/15/2015 101.18 101.74 101.09 101.74 11,923
04/14/2015 100.565 100.7 100.46 100.7 4,131
04/13/2015 101.31 101.4494 100.8874 100.91 9,576
04/10/2015 100.9388 101.31 100.9388 101.31 3,046
04/09/2015 101.01 101.01 100.09 100.57 33,936
04/08/2015 99.84 100.94 99.84 100.94 1,138
04/07/2015 99.9 100.43 99.84 99.84 2,181
04/06/2015 98.69 98.69 98.51 98.51 530
04/02/2015 98.89 99.02 98.82 98.939 3,328
04/01/2015 98.92 98.92 98.15 98.2744 3,454
03/31/2015 99.26 99.45 99.21 99.21 8,259
03/30/2015 99.378 99.378 99.378 99.378 498
03/27/2015 97.97 98.55 97.97 98.55 449
03/26/2015 97.25 98.1201 97.25 98.1201 661
03/25/2015 99.3 99.42 97.77 97.77 5,931
03/24/2015 100.59 100.59 99.9801 100.07 1,929
03/23/2015 100.3501 100.6399 100.35 100.55 952
03/20/2015 100.12 100.55 100.12 100.5 1,524
03/19/2015 99.6 99.89 99.6 99.7701 1,352
03/18/2015 98.43 98.7299 98.4 98.4 1,306
03/17/2015 97.97 98.54 97.97 98.46 5,164
03/16/2015 97.99 98.2499 97.89 98.1901 1,585
03/13/2015 97.4101 97.4101 96.5401 96.5401 1,223
03/12/2015 96.71 97.37 96.71 97.2501 2,443
03/11/2015 96.43 96.43 96.33 96.33 639
03/10/2015 97.39 97.39 95.98 96.11 1,208
03/09/2015 97.75 97.897 97.75 97.8337 924
03/06/2015 98.58 98.843 97.7601 97.91 986
03/05/2015 98.24 98.8701 98.24 98.8701 840
03/04/2015 98.95 98.95 98.2948 98.48 2,216
03/03/2015 99.47 99.5044 99.1401 99.1401 406
03/02/2015 99.23 99.8299 99.23 99.8299 1,183
02/27/2015 99.83 99.83 99.4099 99.4099 820
02/26/2015 100.15 100.15 99.864 100.054 3,020
02/25/2015 99.55 99.8699 99.5335 99.6 8,025
02/24/2015 98.96 99 98.866 98.966 957
02/23/2015 98.79 98.79 98.79 98.79 1,207
02/20/2015 99.1225 99.18 99.1225 99.18 558
02/19/2015 99.039 99.039 98.881 98.881 420
02/18/2015 98.33 98.41 97.97 98.41 5,077
02/17/2015 98 98 97.784 97.996 1,429
02/13/2015 97.0601 97.0601 97.0601 97.0601 328
02/12/2015 95.69 96.6299 95.69 96.6299 1,115
02/11/2015 95.04 95.04 95.04 95.04 344
02/10/2015 94.53 95.01 94.43 95.01 1,781
02/09/2015 94.4645 94.4645 94.17 94.17 787
02/06/2015 95.1913 95.1994 94.701 94.88 1,779
02/05/2015 94.67 94.6745 94.521 94.6623 2,639
02/04/2015 94.06 94.06 93.65 93.65 336
02/03/2015 92.45 93.14 92.45 93.1301 2,404
02/02/2015 91.41 91.41 89.48 90.4446 1,341
01/30/2015 91.5 91.551 90.86 90.86 678
01/29/2015 91.1901 92.23 91.1901 92.23 1,468
01/28/2015 93.16 93.16 92.71 92.71 871
01/27/2015 93.17 93.17 92.46 92.92 783
01/26/2015 93.46 93.9499 93.46 93.92 2,181
01/23/2015 93.35 93.872 93.35 93.69 1,879
01/22/2015 91.64 92.31 90.97 92.3 1,445
01/21/2015 91.47 91.77 91.0701 91.45 3,435
01/20/2015 90.869 91.9701 90.869 91.9701 1,293
01/16/2015 90.6 91.16 90.6 91.16 4,085
01/15/2015 90.5081 91.37 90.29 90.29 2,888
01/14/2015 91.6289 91.6289 91.6289 91.6289 997
01/13/2015 92.63 93.98 91.53 91.53 1,413
01/12/2015 92.82 92.82 92.16 92.22 1,837
01/09/2015 92.8141 92.8601 92.8141 92.85 806
01/08/2015 93.21 93.51 93.1 93.31 2,764
01/07/2015 90.45 90.45 90.45 90.45 00
01/06/2015 91.1588 91.1588 90.242 90.45 849
01/05/2015 93 93 90.81 91.86 3,462
01/02/2015 94.67 94.67 92.7201 92.7201 416
12/31/2014 95.0305 95.2065 95.0305 95.2065 837
12/30/2014 95.3588 95.3588 95.3588 95.3588 00
12/29/2014 95.62 95.62 95.3588 95.3588 373
12/26/2014 95.71 95.71 95.71 95.71 00
12/24/2014 95.71 95.71 95.71 95.71 263
12/23/2014 93.4 95.838 93.4 95.67 788
12/22/2014 94.5075 94.759 94.5075 94.759 474
12/19/2014 94.47 94.55 94.431 94.55 1,311
12/18/2014 91.9 91.9 91.9 91.9 00
12/17/2014 89.71 91.9 89.71 91.9 1,107
12/16/2014 89.9226 90.4652 89.9226 90.34 1,192
12/15/2014 90.3 90.3 90.03 90.26 1,159
12/12/2014 91.49 91.49 90.58 90.58 2,718
12/11/2014 91.66 91.66 91.66 91.66 973
12/10/2014 91.8991 91.8991 91.32 91.32 732
12/09/2014 91.1 93.052 91.1 92.954 6,196
12/08/2014 94.12 94.12 92.291 92.4 2,075
12/05/2014 93.971 94.1556 93.971 94.1556 1,057
12/04/2014 93.44 93.44 93.31 93.31 820
12/03/2014 92.9 93.79 92.9 93.79 980
12/02/2014 92.55 92.55 92.55 92.55 415
12/01/2014 93.45 93.45 92.3101 92.3101 1,432
11/28/2014 93.67 94.03 93.67 94.03 255
11/26/2014 93.6578 93.7999 93.6578 93.7999 592
11/25/2014 93.326 93.4199 93.326 93.3301 725
11/24/2014 92.991 92.991 92.972 92.972 661
11/21/2014 92.9 93.35 92.69 92.69 791
11/20/2014 92.02 92.2799 92.01 92.1301 2,013
11/19/2014 92.64 92.64 91.46 91.724 4,272
11/18/2014 93.62 93.62 92.998 92.9999 2,308
11/17/2014 93.58 93.72 92.71 92.71 2,160
11/14/2014 93.1 93.61 92.92 93.61 1,390
11/13/2014 93.8601 93.93 93.8601 93.93 613
11/12/2014 93.08 93.5 93.08 93.5 830
11/11/2014 92.844 93.26 92.844 93.26 472
11/10/2014 92 92.8 92 92.8 10,663
11/07/2014 91.581 91.581 91.581 91.581 00
11/06/2014 91.56 91.581 91.527 91.581 713
11/05/2014 91.7299 91.7299 91.31 91.31 4,833
11/04/2014 91.21 91.81 91.21 91.331 2,056
11/03/2014 91.39 91.621 91.27 91.27 2,302
10/31/2014 90.21 90.79 90.21 90.79 471
10/30/2014 88.97 88.97 88.97 88.97 409
10/29/2014 88.91 88.91 88.44 88.44 2,524
10/28/2014 88.7371 89 88.7371 89 614
10/27/2014 86.59 86.59 86.59 86.59 189
10/24/2014 86.35 86.77 86.35 86.65 13,975
10/23/2014 84.74 86.21 84.74 86.21 1,151
10/22/2014 85.91 85.92 84.342 84.342 8,594
10/21/2014 84.48 85.62 84.48 85.62 2,940
10/20/2014 83.9078 83.9078 83.9078 83.9078 00
10/17/2014 83.4801 83.98 83.4801 83.9078 27,293
10/16/2014 83.11 83.2499 82.5112 83.2499 1,468
10/15/2014 81.48 83.5 80.45 83.23 5,270
10/14/2014 82.36 83.09 82.3117 82.3117 1,831
10/13/2014 82.86 83.015 82.12 82.17 1,453
10/10/2014 84.14 84.47 82.95 82.95 2,797
10/09/2014 84.575 84.6062 84.5 84.5 1,242
10/08/2014 84.34 85.65 84.1572 85.65 1,040
10/07/2014 85.141 85.141 84.78 84.782 2,332
10/06/2014 87.02 87.05 85.95 86.59 1,677
10/03/2014 85.81 87.1284 85.81 87.0201 10,848
10/02/2014 85.0525 85.0525 84.51 84.5101 1,393
10/01/2014 85.0553 85.0553 84.64 84.876 2,711
09/30/2014 86.13 86.13 86.13 86.13 00
09/29/2014 85.6 86.13 84.12 86.13 5,079
09/26/2014 85.6301 85.645 85.6301 85.645 515
09/25/2014 86.11 86.11 85.6816 85.6816 678
09/24/2014 86.9 86.9 86.9 86.9 383
09/23/2014 86.623 86.623 86.623 86.623 00
09/22/2014 87.79 87.79 86.596 86.623 2,763
09/19/2014 89.02 89.02 87.42 87.42 881
09/18/2014 88.32 88.6962 88.32 88.66 1,765
09/17/2014 88.19 88.19 88.19 88.19 487
09/16/2014 87.73 88.3901 87.73 88.3901 810
09/15/2014 87.87 87.87 87.87 87.87 321
09/12/2014 89.5 89.61 89.5 89.61 832
09/11/2014 89.7812 89.7812 89.7812 89.7812 1,022
09/10/2014 88.83 89.52 88.83 89.52 1,580
09/09/2014 89.82 89.82 89 89.1 969
09/08/2014 90 90 89.8032 89.8032 499
09/05/2014 89.135 89.135 89.135 89.135 454
09/04/2014 89.42 89.42 89.42 89.42 111
09/03/2014 90.01 90.01 89.42 89.42 1,755
09/02/2014 89.15 89.53 89.15 89.53 1,652
08/29/2014 88.24 88.78 88.24 88.78 720
08/28/2014 88.1528 88.1528 88 88.091 2,516
08/27/2014 89 89 88.6501 88.6501 401
08/26/2014 88.94 88.94 88.857 88.857 585
08/25/2014 88.96 88.96 88.96 88.96 320
08/22/2014 88.6924 88.6924 88.6924 88.6924 170
08/21/2014 88.04 88.04 87.81 87.88 762
08/20/2014 88.17 88.19 88 88.16 1,966
08/19/2014 88 88 88 88 30
08/18/2014 87.26 88.11 87.26 88 853
08/15/2014 86.7745 86.815 86.56 86.56 766
08/14/2014 87.12 87.1899 86.94 87.1899 1,894
08/13/2014 86.4 87.1 86.4 87.1 574
08/12/2014 86.83 87.1 86.25 86.25 2,988
08/11/2014 86.174 86.99 86.174 86.99 567
08/08/2014 85.51 85.9899 85.36 85.9 1,233
08/07/2014 86.06 86.06 85.69 85.69 525
08/06/2014 85.6 86.29 85.48 85.92 522
08/05/2014 85.52 85.52 85.52 85.52 112
08/04/2014 85.07 86.02 85.07 86.02 2,735
08/01/2014 85.51 85.9221 84.46 84.978 7,564
07/31/2014 86.81 86.81 85.7 85.7 1,082
07/30/2014 87.17 87.85 87.17 87.74 3,249
07/29/2014 86.779 86.779 86.766 86.766 4,664
07/28/2014 86.58 86.72 85.84 86.72 4,494
07/25/2014 86.58 86.7 86.26 86.68 2,964
07/24/2014 87.0599 87.0599 87.0599 87.0599 435
07/23/2014 86.37 86.37 86 86 1,680
07/22/2014 86.04 86.56 86.04 86.56 1,609
07/21/2014 85.2 85.49 85.2 85.41 1,807
07/18/2014 85.4 85.4 85.38 85.392 976
07/17/2014 85.29 85.29 85.29 85.29 50,871
07/16/2014 86.08 86.08 85.32 85.65 1,721
07/15/2014 86.19 86.19 85.83 85.83 925
07/14/2014 86.38 86.9 86.38 86.67 1,210
07/11/2014 85.62 85.9 85.5774 85.9 1,005
07/10/2014 85.15 85.15 84.586 84.989 2,244
07/09/2014 86.37 86.37 86.37 86.37 1,151
07/08/2014 87.7 87.7 86.09 86.31 2,812
07/07/2014 88.8 88.8 88.2501 88.2501 1,267
07/03/2014 89.71 89.71 89.71 89.71 716
07/02/2014 89.77 89.77 89.32 89.32 1,128
07/01/2014 88.9 90.001 88.9 89.832 3,153
06/30/2014 88.05 88.77 88.05 88.49 2,918
06/27/2014 88 88.37 88 88.37 549
06/26/2014 87.4 87.4688 87.4 87.4688 603
06/25/2014 86.98 87.7077 86.98 87.7077 2,580
06/24/2014 87.7 88.3799 87.39 87.39 1,556
06/23/2014 87.63 87.8618 87.2 87.8618 2,084
06/20/2014 86.9701 87.26 86.9701 87.23 2,814
06/19/2014 87.246 87.338 86.8601 87.338 3,256
06/18/2014 87.24 87.24 86.8 87.24 3,575
06/17/2014 86.65 87.2554 86.65 87.14 10,304
06/16/2014 85.72 86.24 85.3657 86.2099 4,176
06/13/2014 85.33 85.67 85.218 85.6299 5,371
06/12/2014 85.25 85.25 85.25 85.25 00
06/11/2014 84.703 85.25 84.674 85.25 1,066
06/10/2014 84.8066 84.936 84.8066 84.936 561
06/09/2014 84.43 84.85 84.43 84.85 1,739
06/06/2014 84.5 84.5899 84.5 84.58 1,169
06/05/2014 82.1 83.35 82.0501 83.2701 2,283
06/04/2014 81.79 81.97 81.48 81.97 1,193
06/03/2014 82.05 82.05 81.89 82.0201 1,209
06/02/2014 82.418 82.611 82.36 82.36 1,564
05/30/2014 83.716 83.716 82.72 82.97 1,981
05/29/2014 84.3969 84.3969 84.254 84.334 1,390
05/28/2014 83.6 84.23 83.6 84.05 915
05/27/2014 84 84.71 84 84.5 2,119
05/23/2014 82.71 83.35 82.71 83.35 1,213
05/22/2014 82.36 82.48 82.36 82.48 701
05/21/2014 81.385 81.5288 81.385 81.5288 664
05/20/2014 81.045 81.3 80.758 80.758 1,046
05/19/2014 81.25 81.5 81.25 81.5 488
05/16/2014 79.91 80.4001 79.73 80.4 1,063
05/15/2014 79 79.001 78.8701 78.8701 1,478
05/14/2014 80.9675 80.9675 80.048 80.106 3,545
05/13/2014 81.26 81.31 81.26 81.26 743
05/12/2014 80 82 80 81.881 2,563
05/09/2014 79.06 79.76 79.06 79.76 1,701
05/08/2014 80.1001 80.198 80.1001 80.1399 641
05/07/2014 79.05 79.63 78.61 79.51 10,606
05/06/2014 81.24 81.7087 80.486 80.486 3,717
05/05/2014 81.71 82.0801 81.25 81.987 17,473
05/02/2014 82.16 82.6001 82.16 82.26 2,930
05/01/2014 81.715 82.73 81.715 82.19 1,873
04/30/2014 80.16 81.742 80.16 81.71 5,321
04/29/2014 80.3 81.18 80.23 81.05 5,048
04/28/2014 81.05 81.064 79.47 79.75 2,486
04/25/2014 82.47 82.47 80.98 80.98 1,511
04/24/2014 83.3 83.89 82.78 83.79 2,732
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?