SPDR® S&P Software & Services ETF (XSW)
170.17
+3.17
(+1.90%)
USD |
NYSEARCA |
Nov 05, 14:47
XSW Price: 170.17 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 166.68 | 167.92 | 166.10 | 167.00 | 6424.00 |
| Nov 01, 2024 | 167.01 | 168.42 | 167.01 | 167.33 | 32048.00 |
| Oct 31, 2024 | 168.41 | 169.04 | 165.97 | 165.98 | 11308.00 |
| Oct 30, 2024 | 169.62 | 171.01 | 168.95 | 169.13 | 9955.00 |
| Oct 29, 2024 | 168.36 | 170.21 | 168.36 | 170.21 | 9576.00 |
| Oct 28, 2024 | 167.15 | 168.23 | 167.15 | 167.88 | 9253.00 |
| Oct 25, 2024 | 166.47 | 167.59 | 165.55 | 165.55 | 7347.00 |
| Oct 24, 2024 | 164.90 | 166.08 | 164.58 | 165.45 | 6169.00 |
| Oct 23, 2024 | 165.33 | 165.56 | 162.34 | 163.67 | 9814.00 |
| Oct 22, 2024 | 166.40 | 166.40 | 165.78 | 166.39 | 8207.00 |
| Oct 21, 2024 | 166.68 | 167.46 | 166.21 | 166.80 | 6902.00 |
| Oct 18, 2024 | 166.68 | 167.48 | 166.68 | 167.16 | 5873.00 |
| Oct 17, 2024 | 165.99 | 166.36 | 165.55 | 166.01 | 6840.00 |
| Oct 16, 2024 | 165.64 | 166.14 | 164.97 | 166.13 | 4789.00 |
| Oct 15, 2024 | 165.30 | 166.02 | 164.61 | 165.18 | 4720.00 |
| Oct 14, 2024 | 164.99 | 165.72 | 164.55 | 165.34 | 6879.00 |
| Oct 11, 2024 | 161.73 | 164.35 | 161.73 | 164.28 | 6858.00 |
| Oct 10, 2024 | 160.35 | 161.78 | 159.34 | 161.74 | 6348.00 |
| Oct 09, 2024 | 159.63 | 161.62 | 159.63 | 161.20 | 14403.00 |
| Oct 08, 2024 | 158.85 | 159.64 | 158.85 | 159.26 | 8793.00 |
| Oct 07, 2024 | 159.47 | 159.72 | 157.69 | 157.69 | 14003.00 |
| Oct 04, 2024 | 158.60 | 160.21 | 158.04 | 160.21 | 8775.00 |
| Oct 03, 2024 | 156.75 | 156.97 | 156.30 | 156.94 | 4342.00 |
| Oct 02, 2024 | 156.46 | 157.75 | 156.32 | 157.46 | 6276.00 |
| Oct 01, 2024 | 160.62 | 160.62 | 156.45 | 156.78 | 8233.00 |
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
135.32
Average
133.25
Median
Mar 07 2022