Quantcast

SPDR S&P Software & Services ETF Historical Stock Prices

(ETF)
XSW 
$74.6425
*  
1.5675
2.06%
Get XSW Alerts
*Delayed - data as of Nov. 20, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-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 74.94 75.9495 73.71 74.6425 16,855
11/19/2018 79.5415 79.5415 75.76 76.21 17,340
11/16/2018 79.89 80.14 79.389 80.06 14,524
11/15/2018 78.59 80.2599 78.28 80.2599 3,430
11/14/2018 79.1574 79.1575 78.3579 78.8579 3,693
11/13/2018 79.62 79.9987 78.878 79.08 4,348
11/12/2018 81.17 81.17 78.76 79.24 11,515
11/09/2018 82.42 82.42 80.6304 81.27 3,695
11/08/2018 83.24 83.62 82.5 82.86 26,001
11/07/2018 80.99 83.2399 80.99 83.0913 34,555
11/06/2018 79.97 80.73 79.86 80.37 15,198
11/05/2018 80.1401 80.1953 79.64 79.9601 8,389
11/02/2018 81.6 82.16 80.4584 80.9 39,616
11/01/2018 80.0492 81.235 80.0492 81.1089 5,566
10/31/2018 79.62 81.0891 79.62 80.49 10,765
10/30/2018 76.76 78.54 76.76 78.395 58,371
10/29/2018 79.38 79.9 76.0492 76.0492 12,172
10/26/2018 77.78 79.29 77.0207 78.34 24,182
10/25/2018 78.47 79.78 78.47 79.74 10,323
10/24/2018 81.352 81.352 77.78 77.78 18,734
10/23/2018 80.64 81.71 79.6001 81.585 24,471
10/22/2018 81.08 82.06 81.08 81.76 4,111
10/19/2018 82.85 83.015 80.789 80.89 7,433
10/18/2018 83.2313 83.2313 81.86 82.14 25,525
10/17/2018 84.06 84.06 83.11 83.92 5,733
10/16/2018 81.88 83.94 81.88 83.94 11,609
10/15/2018 81.32 81.665 80.6733 81.3816 8,634
10/12/2018 81.52 82.14 80.4 81.2763 14,212
10/11/2018 80.3 81.595 79.4221 79.7502 74,342
10/10/2018 84.26 84.26 80.5 80.7699 46,393
10/09/2018 84.57 85.1899 83.96 84.478 10,866
10/08/2018 86.34 86.45 83.8301 85.05 17,882
10/05/2018 87.56 87.84 85.944 86.958 21,585
10/04/2018 89.23 89.23 87.13 87.56 33,149
10/03/2018 88.66 89.37 88.5731 89.01 25,133
10/02/2018 89.79 89.79 88.18 88.34 28,514
10/01/2018 91.35 91.35 89.51 89.67 11,859
09/28/2018 90.64 91.09 90.56 90.6862 14,527
09/27/2018 91.03 91.2385 90.684 90.718 7,594
09/26/2018 94.26 97.61 90.62 90.62 10,748
09/25/2018 90.58 91.5343 90.58 91.5343 26,021
09/24/2018 90.02 90.6499 89.71 90.5 10,549
09/21/2018 91.3 91.3 90.4068 90.6 29,265
09/20/2018 90.37 90.75 89.9 90.75 14,764
09/19/2018 91.49 91.49 89.506 89.8802 15,105
09/18/2018 90.89 91.539 90.75 91.32 16,635
09/17/2018 93.01 93.01 90.471 90.615 12,798
09/14/2018 92.44 92.7973 92.272 92.635 8,919
09/13/2018 92.55 92.6 92.0137 92.0137 17,769
09/12/2018 91.43 92.02 90.6397 92.02 8,780
09/11/2018 90.69 91.54 90.69 91.4325 21,817
09/10/2018 90.87 90.95 90.3237 90.69 8,230
09/07/2018 90.35 90.99 90.12 90.34 10,422
09/06/2018 90.09 90.4 89.4726 90.4 9,337
09/05/2018 91.37 91.48 88.76 89.75 12,430
09/04/2018 91.23 91.52 90.49 91.52 75,799
08/31/2018 90.53 91.24 90.53 91.24 5,490
08/30/2018 91.04 91.04 90.3901 90.5946 6,335
08/29/2018 89.96 91 89.96 90.955 5,438
08/28/2018 89.77 90.14 89.71 90.06 11,647
08/27/2018 90.03 90.25 89.7 89.9 10,264
08/24/2018 88.44 89.94 88.44 89.94 10,842
08/23/2018 88.5 88.71 88.3424 88.41 7,467
08/22/2018 87.375 88.1 87.375 87.95 3,140
08/21/2018 86.99 87.6 86.99 87.345 6,091
08/20/2018 86.73 86.895 86.2201 86.8 7,896
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for XSW

Research Brokers before you trade

Want to trade FX?

Smart Portfolio