SPDR® S&P Software & Services ETF (XSW)
189.92
+3.39
(+1.82%)
USD |
NYSEARCA |
Nov 21, 16:00
190.00
+0.08
(+0.04%)
After-Hours: 20:00
XSW Price: 189.92 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 189.34 | 191.41 | 187.82 | 189.92 | 28449.00 |
| Nov 20, 2024 | 186.14 | 187.80 | 185.17 | 186.53 | 14671.00 |
| Nov 19, 2024 | 179.90 | 185.07 | 179.89 | 185.02 | 31076.00 |
| Nov 18, 2024 | 181.61 | 182.72 | 180.66 | 181.44 | 9938.00 |
| Nov 15, 2024 | 183.73 | 183.73 | 180.42 | 181.31 | 23697.00 |
| Nov 14, 2024 | 187.63 | 189.90 | 184.20 | 184.30 | 17647.00 |
| Nov 13, 2024 | 190.80 | 192.03 | 187.32 | 187.47 | 38708.00 |
| Nov 12, 2024 | 188.35 | 190.07 | 188.35 | 189.60 | 104603.0 |
| Nov 11, 2024 | 187.44 | 190.22 | 186.87 | 190.15 | 21175.00 |
| Nov 08, 2024 | 184.06 | 184.75 | 183.26 | 184.75 | 12776.00 |
| Nov 07, 2024 | 180.86 | 184.33 | 180.86 | 184.07 | 18466.00 |
| Nov 06, 2024 | 176.97 | 180.10 | 176.44 | 180.08 | 18061.00 |
| Nov 05, 2024 | 167.73 | 170.35 | 167.73 | 169.97 | 11192.00 |
| 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 |
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
190.15
Maximum
Nov 11 2024
136.18
Average
134.50
Median