Financial News

S&P Internet ETF SPDR (NY: XWEB )

92.01 +1.66 (+1.84%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 147.30 148.55 145.82 145.82 1,823 -2.09(-1.42%)
Dec 30, 2021 144.91 149.62 144.91 147.91 2,173 +2.68(+1.84%)
Dec 29, 2021 146.14 146.19 144.83 145.23 2,055 -2.02(-1.37%)
Dec 28, 2021 150.47 150.47 147.25 147.25 934 -2.98(-1.98%)
Dec 27, 2021 150.38 150.60 149.74 150.23 1,374 +0.21(+0.14%)
Dec 23, 2021 148.00 150.01 147.27 150.01 1,049 +2.13(+1.44%)
Dec 22, 2021 147.17 148.52 147.17 147.88 1,372 +0.02(+0.01%)
Dec 21, 2021 143.85 147.86 143.85 147.86 2,323 +5.83(+4.11%)
Dec 20, 2021 141.14 142.03 140.47 142.03 2,619 -2.18(-1.51%)
Dec 17, 2021 143.63 144.21 143.49 144.21 730 +2.67(+1.89%)
Dec 16, 2021 146.44 146.57 140.82 141.54 1,100 -4.48(-3.07%)
Dec 15, 2021 142.11 146.02 140.43 146.02 2,146 +2.53(+1.76%)
Dec 14, 2021 144.15 144.15 142.57 143.49 1,408 -2.90(-1.98%)
Dec 13, 2021 148.00 148.50 146.39 146.39 1,349 -2.53(-1.70%)
Dec 10, 2021 152.00 152.19 148.92 148.92 663 -3.73(-2.45%)
Dec 09, 2021 157.50 157.50 152.65 152.65 1,907 -4.33(-2.76%)
Dec 08, 2021 155.60 157.94 155.60 156.98 1,292 +1.99(+1.28%)
Dec 07, 2021 153.55 156.52 153.55 154.99 3,803 +5.62(+3.76%)
Dec 06, 2021 145.18 150.17 145.18 149.37 7,783 +2.96(+2.02%)
Dec 03, 2021 144.03 146.42 144.03 146.42 1,939 -4.22(-2.80%)
Dec 02, 2021 148.30 150.64 148.30 150.64 2,118 +1.82(+1.22%)
Dec 01, 2021 159.05 159.05 148.82 148.82 2,945 -8.17(-5.20%)
Nov 30, 2021 160.46 160.46 156.99 156.99 1,998 -4.47(-2.77%)
Nov 29, 2021 160.38 162.10 160.38 161.45 3,500 -0.77(-0.48%)
Nov 26, 2021 161.17 162.22 161.17 162.22 596 -1.06(-0.65%)
Nov 24, 2021 157.83 163.53 157.83 163.28 3,162 +2.86(+1.78%)
Nov 23, 2021 161.77 161.77 159.40 160.43 1,445 -3.62(-2.20%)
Nov 22, 2021 171.04 171.04 162.66 164.04 2,755 -6.72(-3.94%)
Nov 19, 2021 174.02 174.02 170.76 170.76 618 -3.14(-1.80%)
Nov 18, 2021 173.90 173.90 173.90 173.90 396 -2.27(-1.29%)
Nov 17, 2021 177.81 177.81 176.18 176.18 578 -2.77(-1.55%)
Nov 16, 2021 178.95 178.95 178.95 178.95 1,070 +2.69(+1.53%)
Nov 15, 2021 177.09 177.09 175.94 176.26 1,494 +0.12(+0.07%)
Nov 12, 2021 174.58 176.14 174.58 176.14 939 +3.47(+2.01%)
Nov 11, 2021 173.61 173.72 172.67 172.67 1,494 +1.32(+0.77%)
Nov 10, 2021 171.35 171.35 171.35 171.35 762 -5.60(-3.16%)
Nov 09, 2021 176.12 176.95 176.12 176.95 466 +0.56(+0.31%)
Nov 08, 2021 176.90 177.40 176.39 176.39 778 +1.94(+1.11%)
Nov 05, 2021 175.45 175.45 173.74 174.45 1,067 +0.73(+0.42%)
Nov 04, 2021 172.91 173.72 172.91 173.72 789 +0.26(+0.15%)
Nov 03, 2021 173.63 173.63 171.16 173.46 6,159 +2.65(+1.55%)
Nov 02, 2021 170.81 170.81 170.81 170.81 404 -1.48(-0.86%)
Nov 01, 2021 170.91 172.29 170.94 172.29 674 +1.34(+0.78%)
Oct 29, 2021 170.33 170.94 170.33 170.94 895 +1.34(+0.79%)
Oct 28, 2021 169.69 169.69 169.61 169.61 647 +2.56(+1.53%)
Oct 27, 2021 171.25 171.25 167.05 167.05 3,147 -4.78(-2.78%)
Oct 26, 2021 173.89 171.82 171.82 610 -2.13(-1.23%)
Oct 25, 2021 173.33 173.96 173.33 173.96 986 +2.37(+1.38%)
Oct 22, 2021 173.20 173.20 171.59 171.59 823 -3.45(-1.97%)
Oct 21, 2021 174.10 175.75 173.90 175.04 2,624 +2.12(+1.22%)
Oct 20, 2021 172.15 172.92 172.15 172.92 420 +0.12(+0.07%)
Oct 19, 2021 172.80 172.80 172.80 172.80 301 +1.52(+0.89%)
Oct 18, 2021 169.07 171.28 169.07 171.28 449 +0.94(+0.55%)
Oct 15, 2021 170.67 171.35 170.34 170.34 1,878 +0.44(+0.26%)
Oct 14, 2021 169.66 170.33 169.66 169.90 2,522 +2.70(+1.62%)
Oct 13, 2021 166.10 167.22 166.10 167.20 2,989 +3.96(+2.43%)
Oct 12, 2021 162.63 163.58 162.63 163.24 9,833 +1.48(+0.91%)
Oct 11, 2021 161.76 161.76 161.76 161.76 565 -2.01(-1.23%)
Oct 08, 2021 164.97 164.97 163.77 163.77 8,003 -1.69(-1.02%)
Oct 07, 2021 165.95 165.95 165.43 165.45 2,505 +3.60(+2.23%)
Oct 06, 2021 161.28 162.64 160.85 161.85 14,016 +1.17(+0.73%)
Oct 05, 2021 160.00 161.93 159.99 160.68 14,873 +1.27(+0.80%)
Oct 04, 2021 159.28 159.77 159.02 159.41 3,329 -5.78(-3.50%)
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