Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

149.19 -0.61 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 137.82 138.14 135.77 136.40 17,419 -0.82(-0.60%)
Nov 29, 2023 136.80 138.42 136.40 137.22 86,693 +2.02(+1.49%)
Nov 28, 2023 134.16 135.44 133.89 135.20 14,677 +0.88(+0.65%)
Nov 27, 2023 133.97 135.10 133.97 134.32 11,521 -0.24(-0.18%)
Nov 24, 2023 133.69 134.56 133.34 134.56 6,109 +0.73(+0.54%)
Nov 22, 2023 133.86 134.18 133.33 133.84 9,993 +0.65(+0.49%)
Nov 21, 2023 133.91 134.43 132.67 133.19 12,641 -1.38(-1.02%)
Nov 20, 2023 132.72 135.36 132.72 134.57 28,742 +1.93(+1.46%)
Nov 17, 2023 131.52 132.63 131.52 132.63 5,421 +1.11(+0.84%)
Nov 16, 2023 131.67 132.35 130.37 131.53 20,100 -1.13(-0.85%)
Nov 15, 2023 132.98 134.51 132.62 132.66 22,066 +0.23(+0.17%)
Nov 14, 2023 130.24 132.80 130.05 132.43 23,256 +5.06(+3.97%)
Nov 13, 2023 126.91 127.53 126.34 127.37 8,561 -0.14(-0.11%)
Nov 10, 2023 125.43 127.72 125.43 127.51 8,622 +2.32(+1.85%)
Nov 09, 2023 127.59 128.03 124.92 125.19 17,383 -1.69(-1.33%)
Nov 08, 2023 127.85 127.85 126.64 126.88 24,344 -0.36(-0.28%)
Nov 07, 2023 125.10 128.11 125.10 127.24 14,865 +2.84(+2.28%)
Nov 06, 2023 125.79 126.21 123.25 124.40 18,413 -1.52(-1.21%)
Nov 03, 2023 123.12 126.39 123.12 125.92 7,423 +3.59(+2.94%)
Nov 02, 2023 120.36 122.37 120.36 122.33 20,505 +3.17(+2.66%)
Nov 01, 2023 120.02 120.02 117.59 119.15 14,167 -0.53(-0.44%)
Oct 31, 2023 119.62 119.98 119.62 119.68 6,508 +1.74(+1.48%)
Oct 30, 2023 118.64 118.64 117.08 117.94 5,889 +0.39(+0.34%)
Oct 27, 2023 118.90 118.98 117.25 117.54 5,176 -0.67(-0.57%)
Oct 26, 2023 118.74 119.76 117.77 118.21 10,695 -0.74(-0.62%)
Oct 25, 2023 121.99 121.99 118.78 118.95 35,031 -3.82(-3.11%)
Oct 24, 2023 121.41 123.21 121.41 122.77 6,621 +2.45(+2.03%)
Oct 23, 2023 119.78 121.80 119.43 120.33 9,360 -0.43(-0.36%)
Oct 20, 2023 123.20 123.20 120.57 120.76 9,453 -2.76(-2.23%)
Oct 19, 2023 124.93 125.35 123.20 123.52 8,361 -1.21(-0.97%)
Oct 18, 2023 126.34 126.34 124.72 124.72 10,688 -2.45(-1.93%)
Oct 17, 2023 124.40 127.62 124.40 127.17 11,319 +1.34(+1.06%)
Oct 16, 2023 123.74 126.10 123.74 125.83 11,695 +2.64(+2.14%)
Oct 13, 2023 125.24 125.24 123.09 123.19 6,094 -2.20(-1.75%)
Oct 12, 2023 127.95 127.95 125.34 125.39 20,067 -2.45(-1.92%)
Oct 11, 2023 128.72 128.72 127.60 127.84 5,952 -0.47(-0.37%)
Oct 10, 2023 127.37 129.68 127.37 128.32 4,729 +0.93(+0.73%)
Oct 09, 2023 125.80 127.57 125.80 127.39 10,326 +0.51(+0.40%)
Oct 06, 2023 122.78 127.07 122.78 126.88 5,344 +2.93(+2.36%)
Oct 05, 2023 124.27 124.27 122.78 123.95 7,281 -0.36(-0.29%)
Oct 04, 2023 123.38 124.58 122.85 124.31 46,293 +1.27(+1.03%)
Oct 03, 2023 125.56 125.56 122.76 123.04 6,854 -3.46(-2.73%)
Oct 02, 2023 126.89 127.54 126.29 126.50 13,294 -0.35(-0.28%)
Sep 29, 2023 127.59 128.05 126.71 126.85 5,494 +0.73(+0.58%)
Sep 28, 2023 124.72 127.18 124.72 126.12 5,981 +1.13(+0.91%)
Sep 27, 2023 124.60 125.65 122.31 124.99 13,369 +1.21(+0.98%)
Sep 26, 2023 125.92 125.92 123.69 123.78 11,453 -2.50(-1.98%)
Sep 25, 2023 125.51 126.28 126.19 126.28 22,761 -0.00(-0.00%)
Sep 22, 2023 126.65 127.22 126.29 126.29 7,310 +0.13(+0.10%)
Sep 21, 2023 127.51 127.51 126.16 126.16 5,894 -2.17(-1.69%)
Sep 20, 2023 129.79 130.33 128.33 128.33 9,723 -0.75(-0.58%)
Sep 19, 2023 128.47 129.31 128.29 129.08 7,381 -0.91(-0.70%)
Sep 18, 2023 129.47 130.61 129.47 129.99 10,787 -0.13(-0.10%)
Sep 15, 2023 131.14 131.14 129.42 130.12 6,242 -1.33(-1.01%)
Sep 14, 2023 131.23 131.96 131.23 131.44 5,150 +0.67(+0.52%)
Sep 13, 2023 130.47 131.28 130.47 130.77 13,109 -1.09(-0.83%)
Sep 12, 2023 132.52 133.69 131.84 131.86 16,655 -1.67(-1.25%)
Sep 11, 2023 134.00 134.15 133.45 133.53 10,653 +0.34(+0.26%)
Sep 08, 2023 133.85 133.92 133.09 133.19 2,204 -0.46(-0.35%)
Sep 07, 2023 133.21 133.85 132.21 133.65 11,366 -1.16(-0.86%)
Sep 06, 2023 134.45 135.39 134.01 134.81 7,422 -0.16(-0.12%)
Sep 05, 2023 134.21 135.09 133.79 134.97 31,227 -0.50(-0.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.