SPDR S&P Software and Services (XSW)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1614 | 1.39751713436 | 154.66 | 157.6951 | 152.4343 | 5249 | 155.35039944 | SP |
| 4 | 6.4214 | 4.26954787234 | 150.4 | 159.72 | 147.77 | 10557 | 153.0109373 | SP |
| 12 | 7.2114 | 4.82013234409 | 149.61 | 159.72 | 143.362 | 9398 | 149.76835186 | SP |
| 26 | 7.1914 | 4.80612176703 | 149.63 | 159.72 | 140.52 | 11739 | 150.39644851 | SP |
| 52 | 18.2814 | 13.1957557384 | 138.54 | 159.72 | 117.11 | 13615 | 142.11496306 | SP |
| 156 | -15.5486 | -9.02047920172 | 172.37 | 187 | 100.72 | 22198 | 142.17145293 | SP |
| 260 | 56.3814 | 56.1344086022 | 100.44 | 187 | 67.56 | 26347 | 135.40540687 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 156.8214 | 1.91 | 1.23 | 156.97 | 157.6951 | 155.86 | 9099 |
| 1721946600 | 154.9147 | 2.38 | 1.56 | 153.03 | 157.1421 | 152.4343 | 3604 |
| 1721860200 | 152.5337 | -4.52 | -2.88 | 155.72999 | 156.72 | 152.5337 | 3938 |
| 1721773800 | 157.05 | 0.87 | 0.56 | 155.71 | 157.565 | 155.71 | 5278 |
| 1721687400 | 156.18 | 2 | 1.30 | 155.51 | 156.31 | 154.41 | 10216 |
| 1721428200 | 154.1792 | -1.34 | -0.86 | 154.66 | 154.66 | 153.66 | 3947 |
| 1721341800 | 155.52 | -2.69 | -1.70 | 158.07 | 158.55 | 153.51 | 10820 |
| 1721255400 | 158.21 | -1.51 | -0.95 | 157.68 | 159.268 | 156.65 | 8567 |
| 1721169000 | 159.72 | 3.41 | 2.18 | 157.19999 | 159.72 | 157.06 | 9127 |
| 1721082600 | 156.31 | 2.38 | 1.55 | 155.06 | 156.8 | 154.6 | 7922 |
| 1720823400 | 153.9259 | 2.65 | 1.75 | 151.46 | 154.19999 | 151.46 | 9495 |
| 1720737000 | 151.28 | 2.32 | 1.56 | 149.84 | 152.5451 | 149.84 | 6025 |
| 1720650600 | 148.9619 | -0.06 | -0.04 | 149.74 | 149.74 | 147.77 | 7833 |
| 1720564200 | 149.02 | -2.78 | -1.83 | 152.19999 | 152.19999 | 148.91999 | 15824 |
| 1720477800 | 151.8 | -0.75 | -0.49 | 152.5 | 152.74 | 151.6 | 50114 |
| 1720218600 | 152.55269 | 0.78 | 0.51 | 151.22999 | 152.55269 | 151.16 | 8672 |
| 1720040640 | 151.7748 | 0.05 | 0.04 | 151.87 | 152.38999 | 151.7748 | 2592 |
| 1719959400 | 151.72 | 0.22 | 0.14 | 151.19 | 151.976 | 151.05 | 14673 |
| 1719873000 | 151.5036 | 1.74 | 1.16 | 151.66 | 151.66 | 150.29499 | 17125 |
| 1719613800 | 149.7672 | 0 | 0.00 | 149.7672 | 149.7672 | 149.7672 | 0 |
| 1719527400 | 149.7672 | 2.78 | 1.89 | 147.19999 | 149.84 | 147.16 | 6146 |
| 1719441000 | 146.99109 | 0.59 | 0.40 | 145.97 | 147.2044 | 145.97 | 3074 |
| 1719354600 | 146.399 | 0.4 | 0.28 | 146.32 | 146.4676 | 145.72999 | 4594 |
| 1719268200 | 145.99539 | -0.43 | -0.29 | 145.87 | 146.63 | 145.59 | 28970 |
| 1719009000 | 146.4212 | 1.61 | 1.11 | 144.79 | 146.4212 | 144.38 | 14457 |
| 1718922600 | 144.8085 | -0.06 | -0.04 | 144.93 | 145.29 | 144.3 | 31497 |
| 1718749800 | 144.8724 | -0.76 | -0.52 | 145.44999 | 145.44999 | 144.7276 | 6884 |
| 1718663400 | 145.63 | 0.45 | 0.31 | 144.32 | 145.96 | 143.8 | 16322 |
| 1718404200 | 145.1792 | -0.39 | -0.27 | 144.97 | 145.31 | 144.72999 | 6141 |
| 1718317800 | 145.57 | -2.88 | -1.94 | 148.69 | 148.69 | 145.52 | 7784 |
| 1718231400 | 148.4477 | 2.22 | 1.52 | 148.46 | 149.74 | 148.15 | 6580 |
| 1718145000 | 146.2235 | -0.14 | -0.09 | 145.21 | 146.2235 | 144.83 | 3056 |
| 1718058600 | 146.36 | 0.55 | 0.38 | 145.225 | 146.36 | 145.01 | 8675 |
| 1717799400 | 145.81 | -0.99 | -0.67 | 145.85 | 146.5615 | 145.68 | 4291 |
| 1717713000 | 146.8 | 0.17 | 0.12 | 145.78 | 147.4634 | 145.78 | 10589 |
| 1717626600 | 146.63 | 2.77 | 1.93 | 145.03 | 146.66 | 144.01 | 3192 |
| 1717540200 | 143.86 | -0.51 | -0.36 | 143.6 | 144.7501 | 143.6 | 11132 |
| 1717453800 | 144.3739 | -1.01 | -0.70 | 146.12 | 146.54 | 143.86009 | 11209 |
| 1717194600 | 145.3887 | 0.37 | 0.25 | 145.55 | 146.08 | 143.362 | 6579 |
| 1717108200 | 145.02 | -3.59 | -2.42 | 147.32 | 147.32 | 145 | 9412 |
| 1717021800 | 148.6091 | -0.88 | -0.59 | 147.51 | 149.18549 | 147.51 | 6088 |
| 1716935400 | 149.49 | -1.26 | -0.84 | 151.05 | 151.05 | 149.0899 | 9243 |
| 1716589800 | 150.75 | 0.1 | 0.07 | 150.84 | 150.85499 | 150.1499 | 15464 |
| 1716503400 | 150.6468 | -2.04 | -1.34 | 154.03 | 154.03 | 149.84 | 4733 |
| 1716417000 | 152.6877 | -0.59 | -0.39 | 153.04 | 153.69999 | 152.3 | 3107 |
| 1716330600 | 153.28 | -1.67 | -1.08 | 154.19999 | 154.19999 | 153.25 | 7563 |
| 1716244200 | 154.94999 | 1.55 | 1.01 | 153.35 | 154.97 | 153.35 | 8199 |
| 1715985000 | 153.4 | 0.12 | 0.08 | 153.13999 | 153.5088 | 152.81 | 7085 |
| 1715898600 | 153.2799 | -0.39 | -0.25 | 153.65 | 153.7835 | 153.19 | 4224 |
| 1715812200 | 153.66999 | 2.52 | 1.67 | 152.71 | 153.71199 | 152.225 | 7301 |
| 1715725800 | 151.15 | 1.37 | 0.91 | 150.26 | 151.15 | 149.86 | 6819 |
| 1715639400 | 149.78 | 0.59 | 0.40 | 150.06 | 150.57 | 149.70509 | 9496 |
| 1715380200 | 149.1862 | -0.61 | -0.40 | 150.68 | 150.68 | 149.13 | 5279 |
| 1715293800 | 149.7914 | 0.32 | 0.22 | 148.96 | 149.88999 | 148.96 | 5335 |
| 1715207400 | 149.47 | -1.21 | -0.80 | 149.41 | 149.54 | 149.16999 | 7904 |
| 1715121000 | 150.6765 | -0.23 | -0.15 | 150.47 | 151.3 | 150.1149 | 8348 |
| 1715034600 | 150.91 | 2.82 | 1.90 | 149.19 | 150.91 | 149.19 | 7696 |
| 1714775400 | 148.09 | 1.11 | 0.75 | 149.61 | 149.61 | 147.978 | 10338 |
| 1714689000 | 146.9833 | 1.4 | 0.96 | 146.75 | 147.1 | 145.13999 | 10463 |
| 1714602600 | 145.58 | 0.46 | 0.32 | 144.66999 | 148.66 | 144.66999 | 9439 |
| 1714516200 | 145.11699 | -3.29 | -2.22 | 146.99 | 147.6525 | 145.11699 | 7341 |
| 1714429800 | 148.4059 | -0.13 | -0.09 | 149.03 | 149.36 | 148.01 | 11414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
