Singapore markets close in 1 hour 41 minutes

SPDR S&P Software & Services ETF (XSW)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
116.85-0.91 (-0.77%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2020117.62118.79116.79116.84116.8410,800
10 Aug 2020119.47119.47117.07117.76117.7612,300
07 Aug 2020119.75120.43117.87119.30119.3015,900
06 Aug 2020120.49120.54119.11120.30120.308,900
05 Aug 2020119.57120.42119.57120.27120.2715,900
04 Aug 2020118.71119.26118.36119.17119.1740,800
03 Aug 2020117.20118.67116.40118.41118.4123,000
31 Jul 2020116.63116.63113.93116.25116.2521,200
30 Jul 2020114.61116.11113.21115.86115.8624,900
29 Jul 2020113.53116.04113.53115.78115.7814,400
28 Jul 2020113.63114.14112.53112.64112.6421,400
27 Jul 2020112.28113.64111.86113.64113.6418,100
24 Jul 2020112.19112.64111.00111.58111.5816,400
23 Jul 2020114.88116.09112.72113.36113.3629,500
22 Jul 2020114.79115.42114.21114.70114.7025,800
21 Jul 2020115.99115.99114.28114.45114.4522,200
20 Jul 2020112.00114.95112.00114.83114.8374,500
17 Jul 2020110.58111.70110.19111.67111.6712,800
16 Jul 2020110.91110.91109.57110.35110.3517,700
15 Jul 2020111.02112.00110.19111.74111.7416,900
14 Jul 2020108.24109.56106.44109.56109.5647,700
13 Jul 2020114.19114.43108.86108.86108.8634,900
10 Jul 2020113.64113.79113.00113.53113.5320,200
09 Jul 2020114.92114.92112.12113.83113.8314,000
08 Jul 2020112.52113.72112.42113.72113.7215,200
07 Jul 2020113.06114.19111.75111.79111.7915,400
06 Jul 2020115.06115.28113.04113.35113.3525,200
02 Jul 2020114.00114.66112.95113.21113.2134,800
01 Jul 2020111.75113.69111.56113.05113.0543,100
30 Jun 2020109.75111.61109.64111.51111.5128,300
29 Jun 2020109.60109.95107.27109.64109.6439,300
26 Jun 2020110.69111.18108.55109.18109.1824,800
25 Jun 2020108.58110.94108.10110.94110.9418,900
24 Jun 2020111.52112.16108.00109.07109.0727,600
23 Jun 2020112.85113.20111.93112.17112.1718,400
22 Jun 2020110.98111.95110.31111.95111.9513,700
22 Jun 20200.024 Dividend
19 Jun 2020112.08112.28110.00110.41110.3924,100
18 Jun 2020109.74110.82109.52110.82110.808,900
17 Jun 2020110.87111.01109.47109.81109.7914,700
16 Jun 2020110.87110.88108.38109.92109.9020,000
15 Jun 2020103.83108.23103.12108.04108.0220,100
12 Jun 2020107.20107.87103.51105.70105.6827,000
11 Jun 2020107.38108.41104.03104.36104.3457,100
10 Jun 2020111.47111.56109.89110.76110.7426,800
09 Jun 2020111.21111.47110.20110.76110.7418,000
08 Jun 2020110.51112.00109.75112.00111.9827,200
05 Jun 2020109.74110.65108.98110.14110.1227,600
04 Jun 2020110.43110.61108.06108.70108.6830,000
03 Jun 2020110.45111.40110.14111.27111.2536,600
02 Jun 2020109.59109.68107.50109.68109.6622,100
01 Jun 2020107.07109.88106.68109.29109.2736,500
29 May 2020104.50106.93104.33106.90106.8820,100
28 May 2020104.69106.40104.05104.33104.3139,000
27 May 2020104.04104.71100.53104.58104.5623,500
26 May 2020105.23105.32103.51103.71103.6929,400
22 May 2020101.56103.16101.56103.03103.0114,300
21 May 2020102.13102.28101.00101.59101.5716,900
20 May 2020101.20102.52101.20102.00101.9825,500
19 May 202099.92101.4699.7399.7399.7115,800
18 May 202099.82100.9499.6199.6999.6738,200
15 May 202095.3298.0295.3297.7997.7721,200
14 May 202094.5096.0392.5796.0396.0136,300
13 May 202098.3898.3894.0395.3495.3271,300
12 May 2020101.58101.5898.1998.2398.2149,100
11 May 202099.49101.5899.49100.95100.9323,100
08 May 2020100.37100.5499.05100.29100.2739,800
07 May 202097.0399.5397.0399.1999.1730,500
06 May 202095.1896.7394.9695.9595.9349,400
05 May 202094.0295.5793.6694.3594.3325,100
04 May 202090.6892.6190.1992.6192.5918,800
01 May 202092.9493.2090.7591.3691.3436,500
30 Apr 202095.5895.5894.3994.7094.6831,400
29 Apr 202093.7196.4893.6896.1196.0982,000
28 Apr 202094.1194.5991.3192.0892.0641,800
27 Apr 202091.4693.2391.2892.9092.8840,900
24 Apr 202089.8190.5588.9490.3390.3139,900
23 Apr 202089.2990.3489.0089.1489.1218,300
22 Apr 202088.0089.2187.8888.7488.7229,200
21 Apr 202088.6488.7485.6586.3486.3222,600
20 Apr 202088.8191.4988.8190.1890.1623,600
17 Apr 202088.5790.5088.5790.2390.2130,300
16 Apr 202087.8488.1586.6887.4487.4246,400
15 Apr 202087.5387.7986.1887.3887.3619,100
14 Apr 202087.6589.1887.6388.8288.8025,100
13 Apr 202086.2686.2684.5086.0085.9818,000
09 Apr 202086.0788.1185.8386.5786.5551,900
08 Apr 202082.2785.0682.0684.8884.8630,400
07 Apr 202084.4584.9981.3681.3681.3428,000
06 Apr 202078.1182.0678.1181.7281.7055,900
03 Apr 202077.1577.5374.9275.7175.6912,200
02 Apr 202077.3378.3276.1077.5177.4926,200
01 Apr 202078.7980.2276.8477.4677.4431,600
31 Mar 202083.5184.1981.1382.0982.0769,100
30 Mar 202081.9583.4981.9583.4983.4728,600
27 Mar 202082.3983.5080.9481.7081.6850,900
26 Mar 202080.6284.4680.6284.4084.3880,400
25 Mar 202080.1982.9178.4679.8479.8236,200
24 Mar 202076.5579.3076.3879.3079.2857,000
23 Mar 202072.9573.9170.1073.0973.0770,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...