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 (%)
Jun 30, 2022 110.93 112.07 108.29 110.70 44,273 -2.10(-1.86%)
Jun 29, 2022 113.39 113.48 111.62 112.80 51,525 -0.83(-0.73%)
Jun 28, 2022 118.53 119.01 113.56 113.63 47,125 -4.20(-3.56%)
Jun 27, 2022 120.37 120.37 116.78 117.83 51,463 -2.20(-1.84%)
Jun 24, 2022 116.57 120.03 116.46 120.03 38,210 +4.71(+4.08%)
Jun 23, 2022 111.93 115.60 111.31 115.32 18,169 +4.16(+3.74%)
Jun 22, 2022 109.49 112.49 109.37 111.16 28,413 +0.46(+0.41%)
Jun 21, 2022 110.33 113.02 110.31 110.70 9,519 +2.03(+1.87%)
Jun 17, 2022 105.54 109.30 105.54 108.68 43,996 +3.43(+3.26%)
Jun 16, 2022 108.12 108.18 104.47 105.24 42,728 -5.52(-4.98%)
Jun 15, 2022 108.87 110.97 108.72 110.76 31,298 +3.04(+2.82%)
Jun 14, 2022 108.55 109.23 106.84 107.72 62,887 -0.27(-0.25%)
Jun 13, 2022 111.13 111.89 107.64 107.99 56,592 -6.93(-6.03%)
Jun 10, 2022 117.19 117.36 114.35 114.92 32,657 -4.86(-4.06%)
Jun 09, 2022 123.22 123.41 119.75 119.78 23,164 -4.25(-3.43%)
Jun 08, 2022 124.32 125.44 123.97 124.03 14,456 -0.77(-0.62%)
Jun 07, 2022 121.89 124.87 121.76 124.80 21,395 +1.68(+1.36%)
Jun 06, 2022 124.87 125.27 122.78 123.12 26,197 -0.28(-0.23%)
Jun 03, 2022 124.41 125.29 122.84 123.40 25,780 -2.68(-2.13%)
Jun 02, 2022 120.71 126.40 120.71 126.08 26,415 +5.08(+4.20%)
Jun 01, 2022 122.52 123.70 119.81 121.01 28,808 -0.75(-0.61%)
May 31, 2022 123.86 123.87 121.09 121.75 25,605 -2.27(-1.83%)
May 27, 2022 120.53 124.03 120.53 124.03 38,893 +4.41(+3.68%)
May 26, 2022 116.48 120.51 116.48 119.62 13,268 +2.96(+2.54%)
May 25, 2022 113.19 117.36 113.19 116.66 29,151 +3.19(+2.81%)
May 24, 2022 116.67 116.67 112.58 113.47 25,654 -4.59(-3.89%)
May 23, 2022 118.45 118.45 115.41 118.05 38,785 +0.63(+0.53%)
May 20, 2022 118.52 118.98 114.63 117.42 38,712 +0.61(+0.52%)
May 19, 2022 113.50 118.33 113.50 116.82 37,620 +2.68(+2.35%)
May 18, 2022 116.33 117.50 113.50 114.14 18,033 -3.85(-3.26%)
May 17, 2022 117.57 118.81 115.21 117.99 39,046 +2.61(+2.26%)
May 16, 2022 117.68 118.54 115.21 115.38 27,221 -2.95(-2.50%)
May 13, 2022 114.10 119.04 114.10 118.33 35,441 +6.50(+5.81%)
May 12, 2022 108.05 113.66 107.32 111.84 80,985 +2.46(+2.25%)
May 11, 2022 112.53 114.95 109.23 109.37 47,726 -4.40(-3.86%)
May 10, 2022 117.67 118.04 111.12 113.77 61,515 -1.18(-1.03%)
May 09, 2022 119.92 120.42 114.55 114.95 50,182 -7.46(-6.10%)
May 06, 2022 125.61 125.61 120.92 122.41 56,370 -4.26(-3.36%)
May 05, 2022 131.77 132.04 125.66 126.67 27,271 -7.62(-5.68%)
May 04, 2022 130.18 134.48 126.76 134.29 29,131 +3.63(+2.78%)
May 03, 2022 132.27 132.83 130.02 130.66 50,082 -1.61(-1.21%)
May 02, 2022 129.91 132.27 129.06 132.27 42,411 +2.12(+1.63%)
Apr 29, 2022 133.81 136.30 130.15 130.15 18,942 -4.69(-3.48%)
Apr 28, 2022 132.05 135.22 130.04 134.83 24,887 +4.28(+3.28%)
Apr 27, 2022 131.12 133.56 130.25 130.55 23,091 -0.73(-0.55%)
Apr 26, 2022 135.78 135.78 131.25 131.28 35,333 -5.31(-3.89%)
Apr 25, 2022 132.68 136.69 132.68 136.59 35,037 +3.00(+2.24%)
Apr 22, 2022 136.48 137.50 133.48 133.59 24,552 -3.10(-2.27%)
Apr 21, 2022 142.25 143.60 136.18 136.69 12,956 -3.94(-2.80%)
Apr 20, 2022 144.07 144.07 140.58 140.64 9,099 -2.47(-1.73%)
Apr 19, 2022 138.92 143.59 138.89 143.11 7,781 +4.00(+2.88%)
Apr 18, 2022 140.99 140.99 137.91 139.11 15,130 -2.17(-1.53%)
Apr 14, 2022 143.64 143.72 141.28 141.28 11,127 -3.02(-2.09%)
Apr 13, 2022 140.95 144.57 140.07 144.30 15,113 +3.65(+2.59%)
Apr 12, 2022 142.71 144.91 140.35 140.65 19,277 -0.17(-0.12%)
Apr 11, 2022 139.28 141.78 138.43 140.82 20,397 +0.52(+0.37%)
Apr 08, 2022 141.76 142.57 140.30 140.30 19,433 -2.28(-1.60%)
Apr 07, 2022 142.66 144.57 140.66 142.59 12,414 -0.56(-0.39%)
Apr 06, 2022 145.07 145.07 141.71 143.14 27,455 -4.08(-2.77%)
Apr 05, 2022 151.26 151.26 146.48 147.22 11,599 -4.13(-2.73%)
Apr 04, 2022 148.81 151.60 148.81 151.35 14,173 +3.17(+2.14%)
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.