Quantcast

SPDR S&P Software & Services ETF Historical Stock Prices

(ETF)
XSW 
$84.72
*  
0.68
0.8%
Get XSW Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading XSW now


Community Rating:
View:    XSW After Hours
 
 
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: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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 84.59 84.7245 83.54 84.72 7,356
06/18/2018 84.5 85.47 84.32 85.4 19,783
06/15/2018 84.68 84.99 84.205 84.99 7,687
06/14/2018 84.85 85.259 84.774 84.95 16,232
06/13/2018 84.56 85.12 84.13 84.61 12,904
06/12/2018 83.56 84.33 83.5 84.29 15,239
06/11/2018 83.18 83.38 83.0942 83.245 21,186
06/08/2018 81.93 82.875 81.93 82.76 8,015
06/07/2018 84.01 84.18 81.9913 82.54 4,526
06/06/2018 83.06 83.6842 83.06 83.671 7,310
06/05/2018 82.98 83.31 82.8202 83.2047 9,188
06/04/2018 81.96 82.7 81.9244 82.56 10,111
06/01/2018 81.28 81.7399 81.2278 81.64 4,122
05/31/2018 81.27 81.27 80.745 80.88 18,263
05/30/2018 80 81.12 80 80.88 7,480
05/29/2018 80 80.089 79.7699 80.07 1,610
05/25/2018 80.37 80.43 80.23 80.23 4,294
05/24/2018 79.98 80.6274 79.98 80.6274 4,248
05/23/2018 79.6 80.311 79.33 80.2893 7,921
05/22/2018 80.76 80.76 79.92 79.92 65,975
05/21/2018 80.94 80.975 80.205 80.206 1,936
05/18/2018 80.0394 80.59 80.0345 80.466 37,465
05/17/2018 79.96 80.3 79.71 79.9761 4,012
05/16/2018 80.07 80.07 79.615 80.07 9,061
05/15/2018 79.44 79.77 78.931 79.6874 16,283
05/14/2018 80.59 80.7048 79.8 79.8144 31,448
05/11/2018 81.0299 81.0299 80.52 80.7644 7,491
05/10/2018 80.87 81.54 80.87 81.34 13,393
05/09/2018 80.3535 81.1499 80.3 80.7148 17,651
05/08/2018 79.62 80.18 79.522 80.18 5,705
05/07/2018 78.81 79.79 78.81 79.5 11,762
05/04/2018 77.94 78.9428 77.94 78.81 16,339
05/03/2018 77.28 77.79 76.97 77.79 3,347
05/02/2018 77.36 78.08 77.36 77.68 2,964
05/01/2018 77.34 77.78 77 77.78 3,551
04/30/2018 78.01 78.01 77.42 77.4364 4,799
04/27/2018 77.125 77.3544 77.125 77.3544 930
04/26/2018 77.04 77.8 77.04 77.7 2,553
04/25/2018 76.18 76.72 75.73 76.23 3,556
04/24/2018 78.0598 78.12 76.6001 76.74 3,998
04/23/2018 78.023 78.1683 77.6299 77.74 3,768
04/20/2018 78.3 78.4339 77.7996 77.7996 2,242
04/19/2018 78.89 80 74.59 78.81 10,061
04/18/2018 78.96 79.21 78.3616 79.03 8,225
04/17/2018 77.9632 78.88 77.9632 78.73 7,267
04/16/2018 76.65 77.39 76.64 77.326 12,170
04/13/2018 76.95 76.95 76.0848 76.2964 1,841
04/12/2018 76.39 76.98 76.39 76.8391 2,487
04/11/2018 76.24 76.24 76.033 76.033 547
04/10/2018 75.57 75.95 75.56 75.95 4,595
04/09/2018 75.12 75.77 74.8597 74.8597 1,153
04/06/2018 75.6663 75.6663 73.98 74.59 3,917
04/05/2018 75.94 76 75.9352 75.9352 657
04/04/2018 73.6 75.49 73.6 75.49 2,331
04/03/2018 74.2 74.51 73.7 74.25 7,939
04/02/2018 75 75 73.67 74 11,156
03/29/2018 74.3908 75.91 74.3908 75.6 5,661
03/28/2018 74.95 74.97 74.01 74.4759 3,586
03/27/2018 77.7 77.7 74.83 74.83 3,166
03/26/2018 76.04 76.82 75.72 76.82 3,289
03/23/2018 76.24 76.532 75.42 75.42 5,297
03/22/2018 77.767 77.88 77.03 77.03 1,687
03/21/2018 78.84 78.84 78.705 78.705 684
03/20/2018 78.05 78.17 77.9 78.16 17,913
03/19/2018 78.34 78.34 76.97 77.908 3,671
*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?

Smart Portfolio