Financial News

S&P Internet ETF SPDR (NY: XWEB )

179.13 USD -0.57 (-0.32%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 86.50 86.50 83.82 83.98 3,100 -2.23(-2.59%)
Jan 30, 2020 85.95 86.22 85.05 86.22 1,902 -0.06(-0.07%)
Jan 29, 2020 86.82 86.82 86.28 86.28 396 -0.42(-0.48%)
Jan 28, 2020 86.51 86.95 86.18 86.70 1,507 +0.94(+1.09%)
Jan 27, 2020 85.01 85.76 85.01 85.76 1,157 -1.35(-1.55%)
Jan 24, 2020 88.65 88.65 87.11 87.11 1,300 -0.84(-0.96%)
Jan 23, 2020 87.11 88.07 87.11 87.95 1,134 +0.13(+0.15%)
Jan 22, 2020 88.60 88.60 87.82 87.82 4,652 -0.56(-0.63%)
Jan 21, 2020 88.33 88.38 88.16 88.38 1,179 -0.58(-0.65%)
Jan 17, 2020 89.10 89.10 88.86 88.96 700 +0.09(+0.10%)
Jan 16, 2020 88.44 88.87 88.44 88.87 663 +1.20(+1.37%)
Jan 15, 2020 88.03 88.13 87.67 87.67 1,152 +0.47(+0.54%)
Jan 14, 2020 86.75 87.20 86.75 87.20 2,176 +0.75(+0.86%)
Jan 13, 2020 84.91 86.49 84.91 86.45 1,262 +1.60(+1.89%)
Jan 10, 2020 85.17 85.17 84.68 84.85 700 -0.07(-0.08%)
Jan 09, 2020 84.85 85.00 84.36 84.92 1,037 +0.79(+0.94%)
Jan 08, 2020 84.09 84.75 84.05 84.13 1,926 +0.57(+0.68%)
Jan 07, 2020 83.16 83.60 83.16 83.56 1,288 +0.52(+0.63%)
Jan 06, 2020 81.76 83.04 81.76 83.04 2,081 +0.70(+0.86%)
Jan 03, 2020 82.28 82.34 82.12 82.34 1,000 -0.27(-0.33%)
Jan 02, 2020 82.16 82.87 82.09 82.60 2,702 +0.90(+1.11%)
Dec 31, 2019 81.43 81.77 81.43 81.70 1,100 +0.63(+0.77%)
Dec 30, 2019 81.69 81.69 81.07 81.07 2,438 -1.14(-1.38%)
Dec 27, 2019 82.29 82.30 82.21 82.21 1,500 -0.07(-0.08%)
Dec 26, 2019 82.10 82.38 82.10 82.28 3,553 +0.63(+0.78%)
Dec 24, 2019 81.53 81.73 81.53 81.64 700 +0.22(+0.27%)
Dec 23, 2019 81.26 81.63 81.16 81.42 2,743 -0.32(-0.39%)
Dec 20, 2019 81.64 81.75 81.44 81.75 3,000 +0.31(+0.39%)
Dec 19, 2019 80.87 81.43 80.87 81.43 4,247 +0.89(+1.11%)
Dec 18, 2019 80.45 80.78 80.45 80.54 2,639 +0.42(+0.52%)
Dec 17, 2019 80.38 80.38 79.81 80.12 2,496 -0.74(-0.92%)
Dec 16, 2019 81.38 81.41 80.82 80.87 4,060 +0.17(+0.21%)
Dec 13, 2019 81.50 81.50 80.69 80.69 900 +0.01(+0.01%)
Dec 12, 2019 81.08 81.26 80.41 80.69 2,557 +0.32(+0.40%)
Dec 11, 2019 80.21 80.59 80.21 80.36 2,576 -0.00(-0.00%)
Dec 10, 2019 80.75 80.81 80.36 80.36 2,748 +0.03(+0.04%)
Dec 09, 2019 80.80 80.80 80.33 80.33 2,833 +0.13(+0.16%)
Dec 06, 2019 80.22 80.28 80.04 80.20 2,400 +0.63(+0.79%)
Dec 05, 2019 79.39 79.65 79.39 79.57 1,198 -0.34(-0.42%)
Dec 04, 2019 79.92 80.21 79.91 79.91 2,105 +0.14(+0.18%)
Dec 03, 2019 78.43 79.77 78.35 79.77 7,439 +0.03(+0.04%)
Dec 02, 2019 81.20 81.20 79.04 79.74 8,994 -1.70(-2.09%)
Nov 29, 2019 81.35 81.61 81.35 81.44 1,500 -0.17(-0.21%)
Nov 27, 2019 82.03 82.03 81.46 81.61 1,400 +0.11(+0.14%)
Nov 26, 2019 81.25 81.67 81.24 81.50 3,871 +0.28(+0.34%)
Nov 25, 2019 80.51 81.33 80.51 81.22 3,281 +0.75(+0.93%)
Nov 22, 2019 80.05 80.47 79.89 80.47 2,300 +0.86(+1.07%)
Nov 21, 2019 79.51 80.00 79.51 79.62 920 -0.09(-0.12%)
Nov 20, 2019 79.90 79.97 78.82 79.71 2,697 +0.05(+0.06%)
Nov 19, 2019 79.70 79.85 79.29 79.66 1,092 +0.07(+0.09%)
Nov 18, 2019 78.98 79.86 78.98 79.59 3,300 +0.36(+0.45%)
Nov 15, 2019 78.92 79.30 78.92 79.23 8,000 +0.48(+0.61%)
Nov 14, 2019 78.73 78.88 78.53 78.75 1,859 +0.10(+0.12%)
Nov 13, 2019 78.42 78.67 78.42 78.65 3,014 -0.08(-0.10%)
Nov 12, 2019 78.83 79.00 78.45 78.73 2,994 -0.38(-0.48%)
Nov 11, 2019 78.39 79.27 78.39 79.11 7,675 +0.84(+1.07%)
Nov 08, 2019 78.32 78.57 78.24 78.27 8,000 +1.48(+1.93%)
Nov 07, 2019 77.94 77.94 76.76 76.79 6,356 -1.06(-1.36%)
Nov 06, 2019 78.00 78.01 77.66 77.85 1,713 -0.54(-0.68%)
Nov 05, 2019 78.66 79.24 78.38 78.39 3,658 -0.39(-0.49%)
Nov 04, 2019 79.14 79.14 78.74 78.77 763 -0.12(-0.15%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback