Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P Software & Services ETF SPDR (NY: XSW )

165.98 -3.15 (-1.86%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 103.88 106.29 103.71 106.27 20,220 +2.56(+2.47%)
May 28, 2020 104.07 105.77 103.43 103.71 39,209 -0.25(-0.24%)
May 27, 2020 103.42 104.09 99.93 103.96 23,609 +0.86(+0.84%)
May 26, 2020 104.60 104.70 102.89 103.09 29,560 +0.68(+0.66%)
May 22, 2020 100.95 102.55 100.95 102.42 14,285 +1.43(+1.42%)
May 21, 2020 101.52 101.67 100.40 100.98 16,957 -0.41(-0.40%)
May 20, 2020 100.60 101.91 100.60 101.39 25,637 +2.26(+2.28%)
May 19, 2020 99.32 100.86 99.14 99.14 15,851 +0.04(+0.04%)
May 18, 2020 99.23 100.34 99.02 99.10 38,430 +1.89(+1.94%)
May 15, 2020 94.75 97.44 94.75 97.21 21,226 +1.75(+1.83%)
May 14, 2020 93.94 95.46 92.02 95.46 36,518 +0.69(+0.72%)
May 13, 2020 97.79 97.79 93.47 94.77 71,761 -2.87(-2.94%)
May 12, 2020 100.97 100.97 97.61 97.64 49,434 -2.70(-2.69%)
May 11, 2020 98.90 100.97 98.90 100.34 23,238 +0.65(+0.65%)
May 08, 2020 99.77 99.94 98.46 99.69 40,038 +1.09(+1.11%)
May 07, 2020 96.45 98.94 96.45 98.60 30,682 +3.22(+3.38%)
May 06, 2020 94.61 96.15 94.39 95.38 49,738 +1.59(+1.70%)
May 05, 2020 93.46 95.00 93.10 93.79 25,260 +1.73(+1.88%)
May 04, 2020 90.14 92.06 89.65 92.06 18,864 +1.24(+1.37%)
May 01, 2020 92.39 92.64 90.21 90.82 36,618 -3.32(-3.53%)
Apr 30, 2020 95.01 95.01 93.83 94.14 31,605 -1.40(-1.47%)
Apr 29, 2020 93.15 95.91 93.12 95.54 82,507 +4.01(+4.38%)
Apr 28, 2020 93.55 94.03 90.77 91.53 42,088 -0.82(-0.88%)
Apr 27, 2020 90.92 92.68 90.74 92.35 41,139 +2.55(+2.85%)
Apr 24, 2020 89.28 90.01 88.41 89.79 40,038 +1.18(+1.33%)
Apr 23, 2020 88.76 89.80 88.47 88.61 18,368 +0.40(+0.45%)
Apr 22, 2020 87.48 88.68 87.36 88.21 29,380 +2.39(+2.78%)
Apr 21, 2020 88.11 88.21 85.14 85.83 22,776 -3.82(-4.26%)
Apr 20, 2020 88.28 90.94 88.28 89.64 23,714 -0.05(-0.06%)
Apr 17, 2020 88.04 89.96 88.04 89.69 30,481 +2.77(+3.19%)
Apr 16, 2020 87.32 87.62 86.17 86.92 46,709 +0.06(+0.07%)
Apr 15, 2020 87.01 87.27 85.67 86.86 19,235 -1.43(-1.62%)
Apr 14, 2020 87.13 88.65 87.11 88.29 25,287 +2.80(+3.28%)
Apr 13, 2020 85.75 85.75 84.00 85.49 18,061 -0.57(-0.66%)
Apr 09, 2020 85.56 87.59 85.32 86.05 52,211 +1.68(+1.99%)
Apr 08, 2020 81.78 84.55 81.57 84.37 30,610 +3.50(+4.33%)
Apr 07, 2020 83.95 84.48 80.88 80.88 28,173 -0.36(-0.44%)
Apr 06, 2020 77.64 81.57 77.64 81.23 56,264 +5.97(+7.94%)
Apr 03, 2020 76.69 77.07 74.47 75.26 12,172 -1.79(-2.32%)
Apr 02, 2020 76.87 77.85 75.64 77.05 26,372 +0.05(+0.06%)
Apr 01, 2020 78.32 79.74 76.38 77.00 31,769 -4.60(-5.64%)
Mar 31, 2020 83.01 83.69 80.65 81.60 69,509 -1.39(-1.68%)
Mar 30, 2020 81.46 83.00 81.46 82.99 28,765 +1.78(+2.19%)
Mar 27, 2020 81.90 83.00 80.46 81.21 51,104 -2.68(-3.20%)
Mar 26, 2020 80.14 83.96 80.14 83.90 80,850 +4.53(+5.71%)
Mar 25, 2020 79.71 82.42 77.99 79.36 36,451 +0.54(+0.69%)
Mar 24, 2020 76.09 78.82 75.93 78.82 57,370 +6.17(+8.49%)
Mar 23, 2020 72.52 73.47 69.68 72.65 70,986 +0.57(+0.79%)
Mar 20, 2020 75.16 77.09 71.95 72.08 139,546 -1.62(-2.20%)
Mar 19, 2020 69.39 74.46 68.31 73.71 27,747 +4.43(+6.39%)
Mar 18, 2020 70.11 72.79 66.86 69.28 49,543 -5.43(-7.26%)
Mar 17, 2020 72.19 75.11 69.22 74.71 39,537 +3.95(+5.59%)
Mar 16, 2020 71.99 75.87 69.83 70.75 47,093 -10.15(-12.55%)
Mar 13, 2020 80.69 81.32 74.68 80.90 49,108 +4.35(+5.69%)
Mar 12, 2020 78.54 80.56 75.98 76.55 76,965 -8.29(-9.77%)
Mar 11, 2020 87.27 87.94 83.45 84.84 46,270 -4.58(-5.12%)
Mar 10, 2020 89.42 89.42 85.32 89.42 39,555 +2.94(+3.40%)
Mar 09, 2020 86.72 89.52 85.94 86.48 59,685 -7.68(-8.16%)
Mar 06, 2020 94.52 95.33 91.92 94.16 149,651 -2.98(-3.07%)
Mar 05, 2020 97.80 99.07 96.64 97.14 11,220 -2.83(-2.83%)
Mar 04, 2020 98.79 99.98 97.80 99.97 36,056 +2.98(+3.07%)
Mar 03, 2020 100.18 100.88 95.80 96.99 25,576 -2.88(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.