Financial News

S&P Internet ETF SPDR (NY: XWEB )

156.98 USD +1.99 (+1.28%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 78.89 79.07 78.82 78.89 3,300 +0.63(+0.81%)
Oct 31, 2019 79.18 79.18 78.26 78.26 1,355 -1.75(-2.19%)
Oct 30, 2019 79.56 80.11 79.36 80.01 1,036 +0.56(+0.71%)
Oct 29, 2019 80.65 80.65 79.45 79.45 7,815 -2.19(-2.68%)
Oct 28, 2019 81.65 81.88 81.64 81.64 960 +0.20(+0.24%)
Oct 25, 2019 80.53 81.78 80.53 81.44 2,300 +1.14(+1.41%)
Oct 24, 2019 80.15 80.30 79.97 80.30 896 +0.03(+0.04%)
Oct 23, 2019 79.61 80.45 79.61 80.27 2,886 +0.25(+0.31%)
Oct 22, 2019 80.80 80.80 79.90 80.02 925 -0.13(-0.16%)
Oct 21, 2019 80.40 80.42 80.15 80.15 961 +1.46(+1.86%)
Oct 18, 2019 79.41 79.41 78.69 78.69 400 -1.71(-2.12%)
Oct 17, 2019 79.59 80.52 79.59 80.39 1,130 +0.95(+1.19%)
Oct 16, 2019 79.74 79.74 79.40 79.45 604 -0.40(-0.50%)
Oct 15, 2019 79.85 79.85 79.85 79.85 146 +1.04(+1.32%)
Oct 14, 2019 78.90 78.90 78.77 78.81 3,151 -0.48(-0.60%)
Oct 11, 2019 78.52 80.04 78.52 79.29 2,400 +1.44(+1.85%)
Oct 10, 2019 78.13 78.13 77.73 77.85 1,678 -0.17(-0.22%)
Oct 09, 2019 77.81 78.11 77.81 78.02 851 +0.63(+0.82%)
Oct 08, 2019 77.57 77.57 77.38 77.39 398 -1.66(-2.10%)
Oct 07, 2019 78.35 79.57 78.35 79.05 985 +0.34(+0.44%)
Oct 04, 2019 77.90 78.71 77.90 78.71 600 +0.90(+1.15%)
Oct 03, 2019 76.26 77.81 76.26 77.81 753 +1.34(+1.75%)
Oct 02, 2019 76.99 76.99 76.11 76.47 891 -1.55(-1.98%)
Oct 01, 2019 78.77 78.77 78.02 78.02 822 -0.80(-1.01%)
Sep 30, 2019 78.25 79.00 78.25 78.82 2,681 +0.93(+1.20%)
Sep 27, 2019 79.29 79.29 77.14 77.89 1,100 -1.26(-1.59%)
Sep 26, 2019 79.64 79.64 78.69 79.15 3,197 -0.76(-0.96%)
Sep 25, 2019 78.98 80.10 78.77 79.91 3,548 +0.78(+0.99%)
Sep 24, 2019 81.51 81.51 78.96 79.13 1,398 -2.01(-2.48%)
Sep 23, 2019 81.64 81.64 81.00 81.14 1,400 -0.91(-1.11%)
Sep 20, 2019 82.33 82.70 81.82 82.05 2,900 -0.27(-0.33%)
Sep 19, 2019 82.97 83.26 82.32 82.32 4,134 -0.73(-0.87%)
Sep 18, 2019 83.69 83.69 82.18 83.05 4,340 -1.08(-1.28%)
Sep 17, 2019 83.77 84.13 83.77 84.13 731 +0.24(+0.29%)
Sep 16, 2019 83.39 83.90 83.39 83.88 2,904 +0.18(+0.22%)
Sep 13, 2019 83.85 83.95 83.64 83.70 4,200 +0.12(+0.14%)
Sep 12, 2019 83.65 84.25 83.45 83.58 6,002 +0.08(+0.10%)
Sep 11, 2019 82.49 83.60 82.49 83.50 1,379 +1.06(+1.28%)
Sep 10, 2019 81.99 82.44 81.96 82.44 449 +0.45(+0.55%)
Sep 09, 2019 82.14 82.14 81.53 81.99 3,002 +0.04(+0.05%)
Sep 06, 2019 82.70 82.91 81.95 81.95 2,200 -0.59(-0.71%)
Sep 05, 2019 82.20 82.54 81.88 82.54 1,178 +1.17(+1.44%)
Sep 04, 2019 81.23 81.38 80.93 81.37 1,456 +1.23(+1.53%)
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