Financial News

S&P Internet ETF SPDR (NY: XWEB )

149.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 72.90 72.90 72.74 72.74 900 +0.03(+0.04%)
Jan 30, 2018 72.31 72.80 72.31 72.71 1,395 -0.82(-1.12%)
Jan 29, 2018 73.48 73.53 73.48 73.53 254 +0.93(+1.28%)
Jan 25, 2018 72.60 72.60 72.60 93 +0.11(+0.15%)
Jan 23, 2018 72.49 72.49 72.49 52 +1.02(+1.43%)
Jan 19, 2018 71.47 71.47 71.47 30 +0.83(+1.17%)
Jan 18, 2018 70.64 70.64 70.64 70.64 186 +0.01(+0.02%)
Jan 17, 2018 70.63 70.63 70.63 70.63 281 -1.06(-1.48%)
Jan 16, 2018 72.30 72.30 72.30 71.69 944 +0.36(+0.51%)
Jan 12, 2018 71.33 71.33 71.33 0 +0.48(+0.68%)
Jan 11, 2018 70.85 71.00 70.82 70.85 1,366 +1.00(+1.43%)
Jan 10, 2018 69.89 69.89 69.78 69.85 1,019 -0.37(-0.53%)
Jan 09, 2018 70.61 70.61 70.22 70.22 2,085 -0.38(-0.54%)
Jan 08, 2018 70.48 70.60 69.75 70.60 3,361 +1.17(+1.69%)
Jan 04, 2018 69.43 69.43 69.43 74 +0.11(+0.16%)
Jan 03, 2018 68.53 69.32 68.53 69.32 487 +0.75(+1.09%)
Jan 02, 2018 68.26 68.57 68.10 68.57 558 +0.47(+0.69%)
Dec 29, 2017 68.10 68.10 68.10 0 -0.59(-0.86%)
Dec 27, 2017 68.69 68.69 68.69 152 +0.26(+0.37%)
Dec 22, 2017 68.43 68.43 68.43 138 -0.34(-0.49%)
Dec 21, 2017 68.41 68.77 68.41 68.77 544 -0.05(-0.08%)
Dec 20, 2017 68.81 68.87 68.81 68.82 1,002 -0.48(-0.69%)
Dec 19, 2017 69.31 69.31 69.31 69.31 141 -0.37(-0.52%)
Dec 18, 2017 68.91 69.67 68.91 69.67 655 +1.22(+1.79%)
Dec 15, 2017 67.84 68.56 67.84 68.45 501 -5.87(-7.90%)
Dec 14, 2017 74.32 74.32 74.32 74.32 121 +0.33(+0.45%)
Dec 12, 2017 73.99 73.99 73.99 35 -0.05(-0.07%)
Dec 11, 2017 73.87 74.04 73.87 74.04 362 +0.34(+0.46%)
Dec 08, 2017 73.71 73.74 73.70 73.70 551 +0.07(+0.10%)
Nov 29, 2017 73.63 73.63 73.63 52 -1.29(-1.72%)
Nov 28, 2017 74.92 74.92 74.92 74.92 335 -0.37(-0.50%)
Nov 27, 2017 75.39 75.39 75.25 75.29 527 +0.18(+0.24%)
Nov 24, 2017 75.11 75.11 75.11 75.11 262 +0.26(+0.34%)
Nov 22, 2017 74.85 74.85 74.85 74.85 283 +0.49(+0.66%)
Nov 21, 2017 74.36 74.36 74.36 74.36 304 +1.10(+1.50%)
Nov 20, 2017 73.26 73.26 73.26 73.26 208 +0.23(+0.32%)
Nov 17, 2017 73.03 73.03 73.03 73.03 381 +0.14(+0.19%)
Nov 16, 2017 72.34 72.89 72.34 72.89 523 +1.28(+1.78%)
Nov 15, 2017 70.75 71.61 70.51 71.61 1,938 +0.39(+0.55%)
Nov 14, 2017 71.22 71.22 71.22 71.22 209 -0.24(-0.34%)
Nov 13, 2017 71.46 71.46 71.46 71.46 206 -0.35(-0.49%)
Nov 10, 2017 71.36 71.81 71.36 71.81 670 +0.38(+0.53%)
Nov 09, 2017 71.69 71.69 71.43 71.43 367 -0.93(-1.28%)
Nov 08, 2017 71.80 72.36 71.80 72.36 623 -1.41(-1.91%)
Nov 06, 2017 73.77 73.77 73.77 77 +0.46(+0.63%)
Nov 03, 2017 73.31 73.31 73.31 73.31 208 -0.53(-0.71%)
Nov 02, 2017 73.85 73.85 73.81 73.84 751 -0.29(-0.40%)
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