Financial News
S&P Internet ETF SPDR (NY: XWEB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 70.55 | 70.55 | 70.39 | 70.39 | 929 | +0.03(+0.04%) |
| Jan 30, 2018 | 69.98 | 70.45 | 69.98 | 70.37 | 1,441 | -0.79(-1.12%) |
| Jan 29, 2018 | 71.11 | 71.16 | 71.11 | 71.16 | 262 | +0.90(+1.28%) |
| Jan 25, 2018 | 70.26 | 70.26 | 70.26 | 96 | +0.11(+0.15%) | |
| Jan 23, 2018 | 70.15 | 70.15 | 70.15 | 53 | +0.99(+1.43%) | |
| Jan 19, 2018 | 69.16 | 69.16 | 69.16 | 30 | +0.80(+1.17%) | |
| Jan 18, 2018 | 68.37 | 68.37 | 68.37 | 68.37 | 192 | +0.01(+0.02%) |
| Jan 17, 2018 | 68.35 | 68.35 | 68.35 | 68.35 | 290 | -1.03(-1.48%) |
| Jan 16, 2018 | 69.97 | 69.97 | 69.97 | 69.38 | 975 | +0.35(+0.51%) |
| Jan 12, 2018 | 69.03 | 69.03 | 69.03 | 0 | +0.47(+0.68%) | |
| Jan 11, 2018 | 68.57 | 68.72 | 68.54 | 68.56 | 1,411 | +0.97(+1.43%) |
| Jan 10, 2018 | 67.64 | 67.64 | 67.53 | 67.59 | 1,052 | -0.36(-0.53%) |
| Jan 09, 2018 | 68.33 | 68.33 | 67.96 | 67.96 | 2,154 | -0.37(-0.54%) |
| Jan 08, 2018 | 68.21 | 68.33 | 67.50 | 68.33 | 3,472 | +1.13(+1.69%) |
| Jan 04, 2018 | 67.19 | 67.19 | 67.19 | 76 | +0.11(+0.16%) | |
| Jan 03, 2018 | 66.32 | 67.09 | 66.32 | 67.09 | 503 | +0.73(+1.09%) |
| Jan 02, 2018 | 66.06 | 66.36 | 65.90 | 66.36 | 576 | +0.46(+0.69%) |
| Dec 29, 2017 | 65.90 | 65.90 | 65.90 | 0 | -0.57(-0.86%) | |
| Dec 27, 2017 | 66.48 | 66.48 | 66.48 | 157 | +0.25(+0.37%) | |
| Dec 22, 2017 | 66.23 | 66.23 | 66.23 | 142 | -0.33(-0.49%) | |
| Dec 21, 2017 | 66.20 | 66.55 | 66.20 | 66.55 | 562 | -0.05(-0.08%) |
| Dec 20, 2017 | 66.59 | 66.65 | 66.59 | 66.61 | 1,035 | -0.46(-0.69%) |
| Dec 19, 2017 | 67.07 | 67.07 | 67.07 | 67.07 | 145 | -0.35(-0.52%) |
| Dec 18, 2017 | 66.69 | 67.42 | 66.69 | 67.42 | 676 | +1.18(+1.79%) |
| Dec 15, 2017 | 65.65 | 66.35 | 65.65 | 66.24 | 517 | +0.79(+1.20%) |
| Dec 14, 2017 | 65.45 | 65.45 | 65.45 | 65.45 | 137 | +0.29(+0.45%) |
| Dec 12, 2017 | 65.16 | 65.16 | 65.16 | 39 | -0.05(-0.07%) | |
| Dec 11, 2017 | 65.06 | 65.21 | 65.06 | 65.21 | 411 | +0.30(+0.46%) |
| Dec 08, 2017 | 64.92 | 64.94 | 64.91 | 64.91 | 625 | +0.06(+0.10%) |
| Nov 29, 2017 | 64.85 | 64.85 | 64.85 | 59 | -1.13(-1.72%) | |
| Nov 28, 2017 | 65.98 | 65.98 | 65.98 | 65.98 | 380 | -0.33(-0.50%) |
| Nov 27, 2017 | 66.40 | 66.40 | 66.27 | 66.31 | 598 | +0.16(+0.24%) |
| Nov 24, 2017 | 66.15 | 66.15 | 66.15 | 66.15 | 297 | +0.23(+0.34%) |
| Nov 22, 2017 | 65.92 | 65.92 | 65.92 | 65.92 | 321 | +0.43(+0.66%) |
| Nov 21, 2017 | 65.49 | 65.49 | 65.49 | 65.49 | 345 | +0.97(+1.50%) |
| Nov 20, 2017 | 64.52 | 64.52 | 64.52 | 64.52 | 236 | +0.20(+0.32%) |
| Nov 17, 2017 | 64.32 | 64.32 | 64.32 | 64.32 | 432 | +0.12(+0.19%) |
| Nov 16, 2017 | 63.71 | 64.19 | 63.71 | 64.19 | 593 | +1.13(+1.78%) |
| Nov 15, 2017 | 62.31 | 63.07 | 62.10 | 63.07 | 2,200 | +0.34(+0.55%) |
| Nov 14, 2017 | 62.72 | 62.72 | 62.72 | 62.72 | 237 | -0.21(-0.34%) |
| Nov 13, 2017 | 62.93 | 62.93 | 62.93 | 62.93 | 233 | -0.31(-0.49%) |
| Nov 10, 2017 | 62.85 | 63.24 | 62.85 | 63.24 | 760 | +0.33(+0.53%) |
| Nov 09, 2017 | 63.14 | 63.14 | 62.91 | 62.91 | 416 | -0.82(-1.28%) |
| Nov 08, 2017 | 63.23 | 63.73 | 63.23 | 63.73 | 707 | -1.24(-1.91%) |
| Nov 06, 2017 | 64.97 | 64.97 | 64.97 | 87 | +0.41(+0.63%) | |
| Nov 03, 2017 | 64.56 | 64.56 | 64.56 | 64.56 | 236 | -0.46(-0.71%) |
| Nov 02, 2017 | 65.04 | 65.04 | 65.01 | 65.03 | 852 | -0.26(-0.40%) |
| Nov 01, 2017 | 65.39 | 65.39 | 65.29 | 65.29 | 339 | -0.34(-0.52%) |
| Oct 31, 2017 | 65.63 | 65.63 | 65.63 | 65.63 | 239 | +0.26(+0.40%) |
| Oct 30, 2017 | 65.36 | 65.36 | 65.36 | 65.36 | 480 | +0.05(+0.08%) |
| Oct 27, 2017 | 65.21 | 65.31 | 65.21 | 65.31 | 437 | +0.85(+1.33%) |
| Oct 25, 2017 | 64.46 | 64.46 | 64.46 | 147 | -1.16(-1.77%) | |
| Oct 24, 2017 | 65.62 | 65.62 | 65.62 | 65.62 | 286 | +0.05(+0.08%) |
| Oct 23, 2017 | 65.61 | 65.61 | 65.57 | 65.57 | 521 | +0.31(+0.47%) |
| Oct 17, 2017 | 65.26 | 65.26 | 65.26 | 131 | -0.63(-0.96%) | |
| Oct 13, 2017 | 65.89 | 65.89 | 65.89 | 22 | +0.41(+0.63%) | |
| Oct 11, 2017 | 65.48 | 65.48 | 65.48 | 170 | -0.12(-0.19%) | |
| Oct 10, 2017 | 65.95 | 65.95 | 65.60 | 65.60 | 267 | -0.29(-0.44%) |
| Oct 09, 2017 | 66.02 | 66.02 | 65.80 | 65.89 | 1,342 | +0.28(+0.43%) |
| Oct 05, 2017 | 65.61 | 116 | +0.31(+0.47%) | |||
| Oct 04, 2017 | 65.30 | 65.30 | 65.30 | 65.30 | 349 | +0.98(+1.53%) |
| Oct 02, 2017 | 64.32 | 35 | +0.69(+1.08%) | |||
| Sep 27, 2017 | 63.63 | 57 | +1.20(+1.92%) | |||
| Sep 25, 2017 | 62.43 | 72 | -1.09(-1.71%) | |||
| Sep 19, 2017 | 63.52 | 163 | -0.06(-0.10%) | |||
| Sep 18, 2017 | 63.59 | 63.59 | 63.59 | 63.59 | 836 | +0.10(+0.16%) |
| Sep 12, 2017 | 63.48 | 56 | +0.32(+0.51%) | |||
| Sep 11, 2017 | 63.19 | 63.19 | 63.16 | 63.16 | 340 | -0.27(-0.43%) |
| Sep 07, 2017 | 63.44 | 44 | +1.00(+1.61%) | |||
| Sep 06, 2017 | 62.43 | 62.43 | 62.43 | 62.43 | 218 | +0.01(+0.02%) |
| Sep 05, 2017 | 62.84 | 62.84 | 62.42 | 62.42 | 466 | +1.70(+2.81%) |
| Aug 23, 2017 | 60.71 | 60.71 | 60.71 | 0 | +0.05(+0.09%) | |
| Aug 22, 2017 | 60.66 | 60.66 | 60.66 | 60.66 | 681 | +0.54(+0.89%) |
| Aug 21, 2017 | 60.56 | 60.56 | 60.13 | 60.13 | 303 | -1.34(-2.18%) |
| Aug 14, 2017 | 61.46 | 61.46 | 61.46 | 0 | +1.04(+1.72%) | |
| Aug 11, 2017 | 60.34 | 60.43 | 60.34 | 60.43 | 461 | -0.90(-1.47%) |
| Aug 09, 2017 | 61.33 | 101 | -0.55(-0.89%) | |||
| Aug 07, 2017 | 61.88 | 81 | +0.37(+0.60%) | |||
| Aug 04, 2017 | 61.51 | 61.51 | 61.51 | 61.51 | 1,142 | +0.44(+0.73%) |
| Aug 03, 2017 | 61.07 | 61.07 | 61.07 | 61.07 | 605 | +0.73(+1.21%) |
| Aug 02, 2017 | 60.83 | 60.83 | 60.25 | 60.34 | 891 | -0.70(-1.14%) |
| Jul 31, 2017 | 61.03 | 127 | +0.05(+0.08%) | |||
| Jul 27, 2017 | 60.99 | 101 | -1.23(-1.97%) | |||
| Jul 25, 2017 | 62.21 | 103 | +1.18(+1.93%) | |||
| Jul 21, 2017 | 61.03 | 2 | -0.87(-1.40%) | |||
| Jul 20, 2017 | 62.09 | 62.09 | 61.90 | 61.90 | 1,384 | -0.29(-0.46%) |
| Jul 19, 2017 | 61.75 | 62.19 | 61.75 | 62.19 | 348 | +0.88(+1.44%) |
| Jul 18, 2017 | 61.30 | 61.30 | 61.30 | 61.30 | 171 | +0.45(+0.74%) |
| Jul 14, 2017 | 60.85 | 46 | +0.42(+0.69%) | |||
| Jul 12, 2017 | 60.43 | 11 | +1.55(+2.63%) | |||
| Jul 10, 2017 | 58.88 | 105 | -0.19(-0.31%) | |||
| Jul 07, 2017 | 59.07 | 59.07 | 59.07 | 59.07 | 116 | +0.33(+0.55%) |
| Jul 06, 2017 | 58.74 | 58.74 | 58.74 | 58.74 | 138 | -0.61(-1.03%) |
| Jul 03, 2017 | 59.35 | 59.35 | 59.35 | 59.35 | 24 | +0.00(+0.00%) |
| Jun 30, 2017 | 59.35 | 15 | -0.23(-0.38%) | |||
| Jun 28, 2017 | 59.58 | 85 | -0.31(-0.51%) | |||
| Jun 23, 2017 | 59.89 | 2 | +0.92(+1.56%) | |||
| Jun 22, 2017 | 59.04 | 59.04 | 58.97 | 58.97 | 1,140 | +1.53(+2.66%) |
| Jun 15, 2017 | 57.44 | 17 | -0.89(-1.52%) | |||
| Jun 14, 2017 | 58.33 | 58.33 | 58.33 | 58.33 | 341 | +0.52(+0.90%) |
| Jun 12, 2017 | 57.81 | 2 | -1.64(-2.76%) | |||
| Jun 09, 2017 | 59.33 | 59.45 | 59.16 | 59.45 | 455 | +0.61(+1.03%) |
| Jun 08, 2017 | 58.84 | 58.84 | 58.84 | 58.84 | 189 | -0.42(-0.70%) |
| Jun 05, 2017 | 59.25 | 1 | +1.07(+1.84%) | |||
| May 26, 2017 | 58.18 | 45 | -0.02(-0.04%) | |||
| May 25, 2017 | 58.17 | 58.20 | 58.17 | 58.20 | 342 | +0.91(+1.58%) |
| May 23, 2017 | 57.30 | 163 | -0.04(-0.06%) | |||
| May 22, 2017 | 57.37 | 57.37 | 57.33 | 57.33 | 455 | -0.63(-1.09%) |
| May 16, 2017 | 57.97 | 26 | +0.35(+0.60%) | |||
| May 10, 2017 | 57.62 | 223 | +1.04(+1.84%) | |||
| May 01, 2017 | 56.58 | 56.58 | 56.58 | 0 | +2.90(+5.40%) | |
| Apr 20, 2017 | 53.68 | 53.68 | 53.68 | 0 | +0.54(+1.02%) | |
| Apr 12, 2017 | 53.13 | 36 | +0.23(+0.44%) | |||
| Apr 10, 2017 | 52.90 | 168 | +0.30(+0.57%) | |||
| Mar 29, 2017 | 52.60 | 94 | +0.62(+1.19%) | |||
| Mar 24, 2017 | 51.99 | 51.99 | 51.99 | 0 | -0.22(-0.42%) | |
| Mar 22, 2017 | 52.21 | 52.21 | 52.21 | 0 | -1.10(-2.07%) | |
| Mar 20, 2017 | 53.31 | 73 | +0.64(+1.21%) | |||
| Mar 10, 2017 | 52.67 | 52.67 | 52.67 | 0 | +0.37(+0.71%) | |
| Mar 08, 2017 | 52.30 | 9 | +0.01(+0.01%) | |||
| Mar 07, 2017 | 52.34 | 52.34 | 52.30 | 52.30 | 3,864 | -0.17(-0.31%) |
| Mar 03, 2017 | 52.46 | 1 | -0.35(-0.67%) | |||
| Mar 01, 2017 | 52.81 | 52.81 | 52.81 | 0 | -0.34(-0.65%) | |
| Feb 27, 2017 | 53.16 | 11 | +0.32(+0.60%) | |||
| Feb 24, 2017 | 52.84 | 52.84 | 52.84 | 52.84 | 198 | -0.48(-0.91%) |
| Feb 23, 2017 | 53.32 | 53.32 | 53.32 | 53.32 | 948 | -0.29(-0.53%) |
| Feb 17, 2017 | 53.61 | 18 | -0.17(-0.32%) | |||
| Feb 15, 2017 | 53.78 | 7 | +0.48(+0.89%) | |||
| Feb 14, 2017 | 53.31 | 53.31 | 53.31 | 53.31 | 118 | -0.01(-0.02%) |
| Feb 13, 2017 | 53.32 | 53.32 | 53.32 | 53.32 | 151 | -0.01(-0.02%) |
| Feb 09, 2017 | 53.33 | 84 | +0.44(+0.83%) | |||
| Feb 08, 2017 | 52.97 | 52.97 | 52.89 | 52.89 | 425 | -0.46(-0.86%) |
| Feb 07, 2017 | 53.43 | 53.43 | 53.35 | 53.35 | 904 | -0.07(-0.12%) |
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.
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.
