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 )

149.79 +0.32 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 30, 2012 30.39 30.36 30.36 30.36 1,272 +0.09(+0.30%)
Mar 28, 2012 30.34 30.27 30.27 30.27 5,088 -0.53(-1.73%)
Mar 27, 2012 30.71 30.80 30.71 30.80 2,457 +0.01(+0.05%)
Mar 26, 2012 30.79 30.79 30.79 30.79 212 +0.75(+2.50%)
Mar 23, 2012 30.04 30.04 30.04 30.04 646 -0.08(-0.27%)
Mar 22, 2012 30.12 30.12 30.12 30.12 504 -0.23(-0.77%)
Mar 21, 2012 30.38 30.38 30.32 30.36 10,893 +0.26(+0.86%)
Mar 20, 2012 29.98 30.13 29.98 30.10 1,657 -0.42(-1.39%)
Mar 19, 2012 30.52 30.52 30.52 30.52 481 +0.30(+0.98%)
Mar 16, 2012 30.22 30.22 30.22 30.22 424 +0.07(+0.22%)
Mar 14, 2012 30.16 30.16 30.16 30.16 1,696 +0.08(+0.27%)
Mar 13, 2012 29.85 30.08 29.85 30.08 1,261 +0.37(+1.25%)
Mar 12, 2012 29.69 29.71 29.69 29.71 2,332 -0.05(-0.16%)
Mar 09, 2012 29.81 29.85 29.71 29.75 4,382 +0.39(+1.32%)
Mar 08, 2012 29.36 29.37 29.36 29.37 636 +0.53(+1.82%)
Mar 07, 2012 28.88 28.88 28.78 28.84 4,592 +0.16(+0.57%)
Mar 06, 2012 28.62 28.68 28.62 28.68 1,549 -0.40(-1.38%)
Mar 05, 2012 29.34 29.34 29.08 29.08 6,544 -0.15(-0.50%)
Mar 02, 2012 29.63 29.63 29.22 29.22 6,510 -0.35(-1.18%)
Mar 01, 2012 29.51 29.57 29.51 29.57 661 +0.06(+0.19%)
Feb 29, 2012 29.72 29.72 29.44 29.52 2,149 -0.28(-0.95%)
Feb 27, 2012 29.80 29.80 29.80 29.80 848 +0.03(+0.11%)
Feb 24, 2012 29.75 29.82 29.75 29.77 8,279 +0.23(+0.78%)
Feb 23, 2012 29.57 29.57 29.54 29.54 778 +0.15(+0.53%)
Feb 22, 2012 29.43 29.51 29.38 29.38 20,819 -0.24(-0.82%)
Feb 21, 2012 29.63 29.63 29.63 29.63 593 +0.19(+0.64%)
Feb 17, 2012 29.45 29.45 29.44 29.44 5,194 -0.29(-0.97%)
Feb 16, 2012 29.21 29.73 29.21 29.73 13,611 +0.41(+1.40%)
Feb 15, 2012 29.54 29.54 29.32 29.32 1,602 +0.07(+0.23%)
Feb 14, 2012 29.25 29.25 29.25 29.25 1,696 -0.10(-0.35%)
Feb 13, 2012 29.31 29.36 29.31 29.36 1,060 +0.26(+0.88%)
Feb 10, 2012 26.47 29.23 26.04 29.10 44,058 -0.25(-0.85%)
Feb 09, 2012 29.22 29.35 29.22 29.35 502 +0.34(+1.17%)
Feb 08, 2012 29.26 29.26 29.01 29.01 2,359 -0.26(-0.89%)
Feb 07, 2012 29.14 29.33 29.14 29.27 25,424 +0.07(+0.23%)
Feb 06, 2012 29.31 29.31 29.11 29.20 30,918 -0.16(-0.55%)
Feb 03, 2012 28.94 29.36 28.94 29.36 1,884 +0.71(+2.49%)
Feb 02, 2012 28.65 28.65 28.65 28.65 318 +0.22(+0.78%)
Feb 01, 2012 28.12 28.49 28.12 28.43 5,397 +0.55(+1.98%)
Jan 31, 2012 27.86 27.98 27.82 27.88 8,915 -0.04(-0.14%)
Jan 30, 2012 27.73 28.00 27.73 27.91 21,860 -0.17(-0.59%)
Jan 27, 2012 29.32 29.32 27.94 28.08 3,252 +0.10(+0.37%)
Jan 26, 2012 28.20 28.30 27.86 27.97 12,659 -0.08(-0.29%)
Jan 25, 2012 27.81 28.11 27.81 28.06 24,301 +0.21(+0.77%)
Jan 24, 2012 27.70 27.88 27.70 27.84 29,073 +0.29(+1.05%)
Jan 23, 2012 27.38 27.56 27.38 27.55 2,257 -0.08(-0.27%)
Jan 20, 2012 27.64 27.76 27.61 27.63 18,606 -0.01(-0.02%)
Jan 19, 2012 27.54 27.72 27.51 27.63 20,556 +0.31(+1.12%)
Jan 18, 2012 26.90 27.33 26.90 27.33 180,812 +0.48(+1.79%)
Jan 17, 2012 27.16 27.16 26.85 26.85 1,547 +0.05(+0.19%)
Jan 13, 2012 26.81 26.81 26.78 26.80 5,355 -0.23(-0.86%)
Jan 12, 2012 26.92 27.03 26.92 27.03 4,484 +0.13(+0.47%)
Jan 11, 2012 26.75 26.94 26.75 26.90 16,401 +0.18(+0.67%)
Jan 10, 2012 26.66 26.72 26.66 26.72 4,036 +0.19(+0.71%)
Jan 09, 2012 26.57 26.57 26.40 26.53 5,635 -0.03(-0.12%)
Jan 06, 2012 26.48 26.56 26.48 26.56 1,587 +0.25(+0.94%)
Jan 05, 2012 26.25 26.32 26.18 26.32 9,587 -0.46(-1.73%)
Jan 03, 2012 27.03 26.78 26.78 26.78 19,505 +0.25(+0.92%)
Dec 29, 2011 26.47 26.54 26.54 26.54 3,392 -0.27(-1.02%)
Dec 27, 2011 26.81 26.81 26.81 26.81 0 +0.28(+1.07%)
Dec 22, 2011 26.53 26.53 26.53 26.53 0 +0.37(+1.41%)
Dec 21, 2011 25.94 26.16 25.94 26.16 2,571 -0.53(-1.98%)
Dec 20, 2011 26.76 26.76 26.69 26.69 534 +0.49(+1.88%)
Dec 19, 2011 26.22 26.22 26.19 26.19 1,195 -0.22(-0.85%)
Dec 16, 2011 26.42 26.42 26.42 26.42 583 +0.16(+0.61%)
Dec 15, 2011 26.26 26.26 26.26 26.26 3,706 -0.80(-2.96%)
Dec 13, 2011 27.06 27.06 27.06 27.06 0 -0.07(-0.24%)
Dec 08, 2011 27.13 27.13 27.13 27.13 0 -0.07(-0.26%)
Dec 07, 2011 27.05 27.20 27.05 27.20 3,769 -0.23(-0.84%)
Dec 05, 2011 27.73 27.43 27.43 27.43 6,784 +0.62(+2.30%)
Dec 02, 2011 27.03 27.03 26.81 26.81 879 +0.06(+0.22%)
Dec 01, 2011 26.63 26.92 26.63 26.75 6,996 +0.12(+0.46%)
Nov 30, 2011 26.63 26.63 26.53 26.63 6,979 +1.01(+3.95%)
Nov 29, 2011 25.63 25.68 25.57 25.62 16,740 +0.06(+0.23%)
Nov 28, 2011 25.57 25.67 25.48 25.56 64,339 +0.73(+2.93%)
Nov 23, 2011 25.30 24.83 24.83 24.83 13,992 -0.68(-2.66%)
Nov 22, 2011 25.47 25.51 25.47 25.51 619 -0.29(-1.12%)
Nov 21, 2011 25.60 25.80 25.60 25.80 1,248 -0.49(-1.87%)
Nov 18, 2011 26.23 26.36 26.23 26.29 2,783 -0.16(-0.62%)
Nov 17, 2011 26.76 26.88 26.45 26.45 2,077 -0.67(-2.48%)
Nov 16, 2011 27.50 27.50 27.12 27.12 2,578 -0.29(-1.07%)
Nov 15, 2011 27.42 27.42 27.42 27.42 303 +0.36(+1.33%)
Nov 14, 2011 27.06 27.06 27.06 27.06 360 -0.20(-0.72%)
Nov 11, 2011 27.29 27.29 27.25 27.25 1,481 +0.71(+2.67%)
Nov 10, 2011 26.68 26.76 26.34 26.55 64,187 -0.04(-0.15%)
Nov 09, 2011 27.05 27.08 26.59 26.59 33,457 -1.03(-3.72%)
Nov 08, 2011 27.16 27.61 27.16 27.61 752 +0.28(+1.01%)
Nov 07, 2011 27.04 27.34 27.04 27.34 1,195 -0.03(-0.11%)
Nov 04, 2011 27.04 27.41 27.04 27.37 2,065 +0.01(+0.05%)
Nov 03, 2011 26.73 27.35 26.69 27.35 16,197 +0.79(+2.98%)
Nov 02, 2011 26.55 26.56 26.41 26.56 13,291 +0.59(+2.27%)
Nov 01, 2011 26.34 26.41 25.97 25.97 26,336 -1.25(-4.58%)
Oct 31, 2011 27.14 27.35 27.10 27.22 50,741 -0.43(-1.57%)
Oct 28, 2011 27.58 27.65 27.58 27.65 576 -0.01(-0.04%)
Oct 27, 2011 27.19 27.67 27.09 27.66 3,428 +1.40(+5.32%)
Oct 26, 2011 26.37 26.37 26.01 26.26 23,983 +0.13(+0.49%)
Oct 25, 2011 26.27 26.45 26.14 26.14 3,084 -0.17(-0.66%)
Oct 24, 2011 26.23 26.31 26.23 26.31 3,485 +0.72(+2.82%)
Oct 21, 2011 25.59 25.59 25.59 25.59 424 -0.25(-0.95%)
Oct 18, 2011 25.83 25.83 25.83 25.83 0 +0.52(+2.07%)
Oct 17, 2011 25.31 25.31 25.31 25.31 212 -0.18(-0.72%)
Oct 14, 2011 25.49 25.49 25.49 25.49 212 +0.31(+1.22%)
Oct 12, 2011 25.00 25.19 25.19 25.19 13,144 +0.66(+2.69%)
Oct 10, 2011 24.53 24.53 24.53 24.53 424 +0.47(+1.96%)
Oct 06, 2011 23.94 24.05 24.05 24.05 10,600 +0.54(+2.31%)
Oct 05, 2011 23.40 23.51 23.40 23.51 2,544 +0.90(+3.96%)
Oct 04, 2011 22.62 22.62 22.62 22.62 4,240 -0.73(-3.11%)
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.