SPDR® S&P Software & Services ETF (XSW)
145.12
-3.29
(-2.22%)
USD |
NYSEARCA |
Apr 30, 16:00
145.23
+0.11
(+0.08%)
After-Hours: 20:00
XSW Price: 145.12 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 146.99 | 147.65 | 145.12 | 145.12 | 7341.00 |
| Apr 29, 2024 | 149.03 | 149.23 | 148.01 | 148.41 | 11414.00 |
| Apr 26, 2024 | 147.72 | 148.98 | 147.40 | 148.54 | 28636.00 |
| Apr 25, 2024 | 145.30 | 147.04 | 144.77 | 146.98 | 41564.00 |
| Apr 24, 2024 | 148.23 | 148.27 | 148.01 | 148.01 | 3370.00 |
| Apr 23, 2024 | 145.19 | 148.35 | 145.19 | 147.80 | 10141.00 |
| Apr 22, 2024 | 142.70 | 145.49 | 142.70 | 145.01 | 20815.00 |
| Apr 19, 2024 | 141.59 | 142.18 | 140.52 | 141.27 | 12293.00 |
| Apr 18, 2024 | 142.64 | 143.79 | 141.67 | 141.72 | 11402.00 |
| Apr 17, 2024 | 143.66 | 144.12 | 142.58 | 142.61 | 4414.00 |
| Apr 16, 2024 | 142.73 | 144.03 | 142.73 | 143.47 | 11830.00 |
| Apr 15, 2024 | 147.95 | 147.95 | 143.76 | 143.76 | 16220.00 |
| Apr 12, 2024 | 151.03 | 151.03 | 147.38 | 147.85 | 10272.00 |
| Apr 11, 2024 | 150.22 | 151.67 | 149.63 | 151.40 | 7757.00 |
| Apr 10, 2024 | 150.41 | 150.71 | 149.12 | 149.87 | 10691.00 |
| Apr 09, 2024 | 153.30 | 153.83 | 152.45 | 153.49 | 8230.00 |
| Apr 08, 2024 | 151.72 | 152.42 | 151.72 | 152.17 | 25040.00 |
| Apr 05, 2024 | 150.62 | 151.93 | 150.62 | 151.19 | 9943.00 |
| Apr 04, 2024 | 153.48 | 154.17 | 150.44 | 150.44 | 23569.00 |
| Apr 03, 2024 | 150.41 | 151.84 | 150.41 | 151.15 | 13910.00 |
| Apr 02, 2024 | 150.11 | 151.03 | 150.04 | 151.02 | 5234.00 |
| Apr 01, 2024 | 155.48 | 155.48 | 153.09 | 153.54 | 12687.00 |
| Mar 28, 2024 | 155.56 | 157.10 | 155.56 | 155.99 | 8433.00 |
| Mar 27, 2024 | 154.34 | 155.00 | 153.72 | 155.00 | 5964.00 |
| Mar 26, 2024 | 154.58 | 154.58 | 153.51 | 153.56 | 5923.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
70.01
Minimum
Mar 18 2020
186.85
Maximum
Nov 09 2021
129.23
Average
124.75
Median
Oct 18 2023