Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

195.44 -1.73 (-0.88%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	196.25	196.25	195.02	195.44	35,457	-1.73(-0.88%)
Feb 13, 2025	195.48	197.25	194.00	197.17	23,441	+3.00(+1.55%)
Feb 12, 2025	191.76	194.34	190.96	194.17	22,839	-0.30(-0.15%)
Feb 11, 2025	196.00	196.72	193.82	194.47	37,256	-2.95(-1.49%)
Feb 10, 2025	197.15	198.32	196.60	197.42	18,156	+2.16(+1.11%)
Feb 07, 2025	197.95	199.00	195.07	195.26	37,011	-1.59(-0.81%)
Feb 06, 2025	198.43	198.43	195.98	196.85	22,469	-1.09(-0.55%)
Feb 05, 2025	196.57	197.98	195.20	197.94	23,456	+1.74(+0.89%)
Feb 04, 2025	194.41	196.34	194.35	196.20	24,824	+2.63(+1.36%)
Feb 03, 2025	189.13	194.10	188.55	193.57	123,995	-0.79(-0.41%)
Jan 31, 2025	196.36	197.39	193.40	194.36	31,936	-0.26(-0.13%)
Jan 30, 2025	194.64	195.97	193.66	194.62	71,121	+0.70(+0.36%)
Jan 29, 2025	195.89	195.89	192.12	193.92	94,065	-2.57(-1.31%)
Jan 28, 2025	192.01	197.01	190.21	196.49	52,620	+5.60(+2.93%)
Jan 27, 2025	189.26	194.95	189.06	190.89	37,511	-2.87(-1.48%)
Jan 24, 2025	194.27	196.07	193.34	193.76	22,734	-0.11(-0.06%)
Jan 23, 2025	191.28	193.87	191.24	193.87	20,876	+0.64(+0.33%)
Jan 22, 2025	194.10	194.10	192.30	193.23	36,203	+0.15(+0.08%)
Jan 21, 2025	191.53	193.21	189.57	193.08	32,533	+3.26(+1.72%)
Jan 17, 2025	192.46	192.46	189.54	189.82	24,029	+0.28(+0.15%)
Jan 16, 2025	189.71	190.67	188.48	189.54	14,029	+0.16(+0.08%)
Jan 15, 2025	189.44	189.95	188.06	189.38	153,498	+4.63(+2.51%)
Jan 14, 2025	184.23	185.35	183.16	184.75	28,419	+2.50(+1.37%)
Jan 13, 2025	181.08	182.25	180.20	182.25	32,982	-1.50(-0.82%)
Jan 10, 2025	185.54	185.54	183.06	183.75	52,397	-4.18(-2.22%)
Jan 08, 2025	187.46	188.24	185.46	187.93	25,561	-2.44(-1.28%)
Jan 07, 2025	195.46	195.46	189.36	190.37	61,592	-4.15(-2.13%)
Jan 06, 2025	195.09	195.94	193.70	194.52	33,724	+0.67(+0.35%)
Jan 03, 2025	190.45	193.85	190.45	193.85	40,150	+4.38(+2.31%)
Jan 02, 2025	191.11	191.28	187.60	189.47	29,541	+0.50(+0.27%)
Dec 31, 2024				188.96	0	-1.73(-0.91%)
Dec 30, 2024	190.84	191.87	187.72	190.69	31,191	-2.39(-1.24%)
Dec 27, 2024	196.26	196.26	191.40	193.08	23,549	-4.06(-2.06%)
Dec 26, 2024	194.00	197.17	193.87	197.14	26,456	+2.05(+1.05%)
Dec 24, 2024	193.95	195.09	193.40	195.09	14,113	+1.84(+0.95%)
Dec 23, 2024	195.18	195.18	191.90	193.25	27,016	-1.34(-0.69%)
Dec 20, 2024	189.82	195.53	189.28	194.59	49,611	+2.98(+1.56%)
Dec 19, 2024	196.15	197.40	191.12	191.61	57,389	-1.01(-0.52%)
Dec 18, 2024	202.57	203.73	191.43	192.62	50,150	-9.61(-4.75%)
Dec 17, 2024	203.75	203.75	200.94	202.23	33,344	-1.37(-0.67%)
Dec 16, 2024	199.14	203.98	198.71	203.60	43,915	+5.66(+2.86%)
Dec 13, 2024	200.24	200.52	197.67	197.94	38,209	-2.52(-1.26%)
Dec 12, 2024	200.35	201.97	199.63	200.46	30,364	-0.12(-0.06%)
Dec 11, 2024	199.48	201.15	198.32	200.58	67,108	+2.66(+1.34%)
Dec 10, 2024	200.22	201.27	197.14	197.92	61,618	-4.39(-2.17%)
Dec 09, 2024	205.29	206.00	200.40	202.31	112,808	-2.41(-1.18%)
Dec 06, 2024	202.84	205.74	202.84	204.72	41,147	+4.84(+2.42%)
Dec 05, 2024	202.00	203.81	199.88	199.88	36,369	-1.39(-0.69%)
Dec 04, 2024	197.38	201.48	197.23	201.27	38,942	+6.09(+3.12%)
Dec 03, 2024	193.72	195.27	193.48	195.18	20,729	+0.15(+0.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices