Singapore markets close in 37 minutes
Straits Times Index
3,191.89 +37.20 (+1.18%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,410.47 +158.63 (+0.98%) FTSE 100
7,897.32 +49.33 (+0.63%) Bitcoin USD
60,944.13 -2,540.24 (-4.00%) CMC Crypto 200
885.54 0.00 (0.00%)
SPDR S&P Software & Services ETF (XSW)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 143.66 | 144.12 | 142.58 | 142.61 | 142.61 | 4,400 |
| 16 Apr 2024 | 142.73 | 144.03 | 142.73 | 143.47 | 143.47 | 11,800 |
| 15 Apr 2024 | 147.95 | 147.95 | 143.76 | 143.76 | 143.76 | 16,200 |
| 12 Apr 2024 | 151.03 | 151.03 | 147.38 | 147.85 | 147.85 | 10,300 |
| 11 Apr 2024 | 150.22 | 151.67 | 149.63 | 151.40 | 151.40 | 7,800 |
| 10 Apr 2024 | 150.41 | 150.71 | 149.12 | 149.87 | 149.87 | 10,700 |
| 09 Apr 2024 | 153.30 | 153.83 | 152.45 | 153.49 | 153.49 | 8,200 |
| 08 Apr 2024 | 151.72 | 152.42 | 151.72 | 152.17 | 152.17 | 25,000 |
| 05 Apr 2024 | 150.62 | 151.93 | 150.62 | 151.19 | 151.19 | 9,900 |
| 04 Apr 2024 | 153.48 | 154.17 | 150.44 | 150.44 | 150.44 | 23,600 |
| 03 Apr 2024 | 150.41 | 151.84 | 150.41 | 151.15 | 151.15 | 13,900 |
| 02 Apr 2024 | 150.11 | 151.03 | 150.04 | 151.02 | 151.02 | 5,200 |
| 01 Apr 2024 | 155.48 | 155.48 | 153.09 | 153.54 | 153.54 | 12,700 |
| 28 Mar 2024 | 155.56 | 157.10 | 155.56 | 155.99 | 155.99 | 8,400 |
| 27 Mar 2024 | 154.34 | 155.00 | 153.72 | 155.00 | 155.00 | 6,000 |
| 26 Mar 2024 | 154.57 | 154.57 | 153.51 | 153.56 | 153.56 | 5,900 |
| 25 Mar 2024 | 153.59 | 154.12 | 153.59 | 153.68 | 153.68 | 8,900 |
| 22 Mar 2024 | 155.37 | 155.37 | 153.59 | 153.63 | 153.63 | 10,400 |
| 21 Mar 2024 | 155.89 | 157.09 | 155.52 | 155.52 | 155.52 | 5,900 |
| 20 Mar 2024 | 153.32 | 155.67 | 152.81 | 155.17 | 155.17 | 7,700 |
| 19 Mar 2024 | 150.84 | 153.03 | 150.49 | 152.81 | 152.81 | 11,500 |
| 18 Mar 2024 | 151.81 | 152.60 | 151.69 | 152.10 | 152.10 | 11,100 |
| 15 Mar 2024 | 150.27 | 151.24 | 150.27 | 151.24 | 151.24 | 2,700 |
| 14 Mar 2024 | 153.89 | 153.89 | 151.14 | 152.04 | 152.04 | 15,900 |
| 13 Mar 2024 | 154.15 | 155.24 | 154.15 | 154.59 | 154.59 | 37,500 |
| 12 Mar 2024 | 152.70 | 154.26 | 152.70 | 154.14 | 154.14 | 4,900 |
| 11 Mar 2024 | 153.25 | 153.93 | 152.74 | 152.92 | 152.92 | 13,000 |
| 08 Mar 2024 | 153.87 | 155.71 | 152.89 | 153.51 | 153.51 | 17,900 |
| 07 Mar 2024 | 151.66 | 153.16 | 150.81 | 152.64 | 152.64 | 20,900 |
| 06 Mar 2024 | 149.91 | 151.35 | 149.54 | 150.27 | 150.27 | 87,400 |
| 05 Mar 2024 | 152.44 | 152.44 | 147.36 | 147.85 | 147.85 | 12,900 |
| 04 Mar 2024 | 155.76 | 155.76 | 153.89 | 154.11 | 154.11 | 5,400 |
| 01 Mar 2024 | 154.02 | 155.17 | 153.00 | 154.94 | 154.94 | 8,600 |
| 29 Feb 2024 | 154.27 | 155.71 | 153.81 | 154.78 | 154.78 | 11,400 |
| 28 Feb 2024 | 154.64 | 154.64 | 153.27 | 153.58 | 153.58 | 15,400 |
| 27 Feb 2024 | 155.54 | 155.70 | 155.00 | 155.00 | 155.00 | 5,000 |
| 26 Feb 2024 | 151.28 | 154.48 | 151.28 | 154.17 | 154.17 | 9,800 |
| 23 Feb 2024 | 151.12 | 151.68 | 150.45 | 151.28 | 151.28 | 29,000 |
| 22 Feb 2024 | 151.12 | 151.12 | 149.60 | 149.95 | 149.95 | 25,900 |
| 21 Feb 2024 | 149.25 | 149.25 | 147.00 | 148.03 | 148.03 | 10,300 |
| 20 Feb 2024 | 153.48 | 153.48 | 150.88 | 152.00 | 152.00 | 8,500 |
| 16 Feb 2024 | 156.47 | 156.47 | 154.48 | 154.55 | 154.55 | 12,200 |
| 15 Feb 2024 | 157.15 | 157.62 | 155.69 | 157.20 | 157.20 | 8,900 |
| 14 Feb 2024 | 151.95 | 154.69 | 151.95 | 154.69 | 154.69 | 16,600 |
| 13 Feb 2024 | 150.24 | 152.17 | 149.03 | 150.07 | 150.07 | 17,000 |
| 12 Feb 2024 | 155.70 | 157.20 | 155.70 | 155.73 | 155.73 | 13,200 |
| 09 Feb 2024 | 153.71 | 156.17 | 153.71 | 156.17 | 156.17 | 32,000 |
| 08 Feb 2024 | 149.61 | 152.90 | 149.61 | 152.71 | 152.71 | 14,800 |
| 07 Feb 2024 | 150.46 | 150.81 | 149.59 | 149.59 | 149.59 | 13,700 |
| 06 Feb 2024 | 148.23 | 149.36 | 147.63 | 149.36 | 149.36 | 15,500 |
| 05 Feb 2024 | 150.17 | 150.17 | 146.56 | 147.99 | 147.99 | 16,100 |
| 02 Feb 2024 | 148.74 | 150.26 | 148.30 | 150.13 | 150.13 | 15,100 |
| 01 Feb 2024 | 148.59 | 149.94 | 147.32 | 149.65 | 149.65 | 17,100 |
| 31 Jan 2024 | 150.59 | 151.50 | 147.78 | 147.84 | 147.84 | 13,400 |
| 30 Jan 2024 | 152.62 | 152.65 | 151.19 | 151.51 | 151.51 | 8,200 |
| 29 Jan 2024 | 150.57 | 153.20 | 150.57 | 153.20 | 153.20 | 10,600 |
| 26 Jan 2024 | 149.63 | 150.97 | 149.60 | 149.71 | 149.71 | 5,700 |
| 25 Jan 2024 | 150.54 | 150.54 | 148.64 | 149.29 | 149.29 | 20,700 |
| 24 Jan 2024 | 151.75 | 151.83 | 149.09 | 149.11 | 149.11 | 7,700 |
| 23 Jan 2024 | 151.15 | 151.15 | 149.91 | 150.67 | 150.67 | 12,400 |
| 22 Jan 2024 | 148.63 | 151.23 | 148.54 | 150.33 | 150.33 | 23,000 |
| 19 Jan 2024 | 146.74 | 147.15 | 144.65 | 147.06 | 147.06 | 16,300 |
| 18 Jan 2024 | 145.76 | 146.28 | 144.16 | 145.34 | 145.34 | 8,400 |
| 17 Jan 2024 | 143.56 | 144.61 | 142.38 | 144.49 | 144.49 | 13,100 |
| 16 Jan 2024 | 145.75 | 146.72 | 144.99 | 145.52 | 145.52 | 10,300 |
| 12 Jan 2024 | 147.18 | 148.17 | 146.67 | 146.89 | 146.89 | 11,200 |
| 11 Jan 2024 | 147.76 | 147.78 | 144.90 | 146.73 | 146.73 | 20,800 |
| 10 Jan 2024 | 145.52 | 147.35 | 144.73 | 147.14 | 147.14 | 9,900 |
| 09 Jan 2024 | 144.25 | 146.01 | 144.25 | 145.25 | 145.25 | 8,700 |
| 08 Jan 2024 | 142.13 | 145.89 | 142.13 | 145.84 | 145.84 | 27,600 |
| 05 Jan 2024 | 141.61 | 142.58 | 141.43 | 141.74 | 141.74 | 9,900 |
| 04 Jan 2024 | 142.22 | 143.10 | 141.86 | 142.13 | 142.13 | 18,700 |
| 03 Jan 2024 | 144.92 | 144.92 | 141.97 | 141.97 | 141.97 | 39,100 |
| 02 Jan 2024 | 149.58 | 150.05 | 145.58 | 146.25 | 146.25 | 28,700 |
| 29 Dec 2023 | 153.16 | 153.71 | 150.33 | 150.33 | 150.33 | 37,600 |
| 28 Dec 2023 | 153.27 | 153.78 | 153.16 | 153.32 | 153.32 | 13,300 |
| 27 Dec 2023 | 153.59 | 153.97 | 152.80 | 153.79 | 153.79 | 8,900 |
| 26 Dec 2023 | 152.15 | 153.44 | 151.89 | 153.18 | 153.18 | 9,200 |
| 22 Dec 2023 | 151.15 | 152.12 | 151.07 | 151.88 | 151.88 | 9,700 |
| 21 Dec 2023 | 149.98 | 150.45 | 148.75 | 150.38 | 150.38 | 13,200 |
| 20 Dec 2023 | 150.61 | 151.75 | 147.66 | 147.66 | 147.66 | 17,500 |
| 19 Dec 2023 | 149.55 | 151.00 | 149.55 | 150.98 | 150.98 | 27,300 |
| 18 Dec 2023 | 148.13 | 149.27 | 147.57 | 149.04 | 149.04 | 13,700 |
| 18 Dec 2023 | 0.036 Dividend | |||||
| 15 Dec 2023 | 147.52 | 148.67 | 147.07 | 148.67 | 148.63 | 32,600 |
| 14 Dec 2023 | 147.29 | 149.44 | 146.08 | 147.85 | 147.81 | 36,500 |
| 13 Dec 2023 | 142.53 | 146.12 | 141.68 | 146.08 | 146.04 | 24,300 |
| 12 Dec 2023 | 141.94 | 142.31 | 141.35 | 142.31 | 142.28 | 20,300 |
| 11 Dec 2023 | 141.55 | 141.95 | 141.21 | 141.83 | 141.80 | 15,200 |
| 08 Dec 2023 | 139.17 | 142.15 | 139.09 | 141.85 | 141.82 | 24,200 |
| 07 Dec 2023 | 140.24 | 140.47 | 138.77 | 140.14 | 140.11 | 26,700 |
| 06 Dec 2023 | 141.83 | 142.94 | 139.79 | 139.79 | 139.76 | 52,600 |
| 05 Dec 2023 | 141.84 | 142.04 | 141.03 | 141.55 | 141.52 | 22,600 |
| 04 Dec 2023 | 140.80 | 142.47 | 140.11 | 142.19 | 142.16 | 51,400 |
| 01 Dec 2023 | 137.09 | 141.34 | 136.65 | 141.21 | 141.18 | 64,700 |
| 30 Nov 2023 | 137.85 | 138.17 | 135.80 | 136.43 | 136.40 | 17,400 |
| 29 Nov 2023 | 136.83 | 138.45 | 136.43 | 137.25 | 137.22 | 86,700 |
| 28 Nov 2023 | 134.19 | 135.47 | 133.92 | 135.23 | 135.20 | 14,700 |
| 27 Nov 2023 | 134.01 | 135.13 | 134.01 | 134.35 | 134.32 | 11,500 |
| 24 Nov 2023 | 133.72 | 134.60 | 133.37 | 134.60 | 134.57 | 6,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.