Financial News

S&P Internet ETF SPDR (NY: XWEB )

171.57 USD +0.13 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 83.31 83.31 81.32 81.96 5,438 -1.28(-1.54%)
Apr 29, 2020 82.07 83.67 82.07 83.24 8,110 +3.37(+4.22%)
Apr 28, 2020 82.95 82.95 79.64 79.86 4,601 -1.40(-1.73%)
Apr 27, 2020 79.42 81.50 79.42 81.27 4,269 +2.53(+3.21%)
Apr 24, 2020 77.11 79.02 77.11 78.74 1,700 +2.03(+2.64%)
Apr 23, 2020 77.50 77.54 76.51 76.71 3,025 +0.27(+0.35%)
Apr 22, 2020 75.17 76.67 75.17 76.44 3,079 +2.98(+4.05%)
Apr 21, 2020 74.64 74.64 72.56 73.47 17,712 -2.29(-3.02%)
Apr 20, 2020 75.30 76.86 75.30 75.76 2,302 +0.61(+0.81%)
Apr 17, 2020 74.34 75.15 74.12 75.15 1,800 +1.76(+2.40%)
Apr 16, 2020 72.69 73.39 72.40 73.39 1,349 +0.87(+1.20%)
Apr 15, 2020 72.41 72.86 72.41 72.52 982 -0.59(-0.80%)
Apr 14, 2020 73.52 73.65 72.67 73.11 4,728 +2.29(+3.24%)
Apr 13, 2020 70.79 70.81 69.80 70.81 5,535 -0.31(-0.43%)
Apr 09, 2020 71.06 71.65 70.80 71.12 2,300 +1.67(+2.40%)
Apr 08, 2020 67.30 69.60 67.30 69.45 14,116 +3.35(+5.06%)
Apr 07, 2020 68.34 68.34 66.11 66.11 3,172 +0.86(+1.31%)
Apr 06, 2020 64.30 65.25 64.30 65.25 4,514 +5.37(+8.97%)
Apr 03, 2020 60.84 60.84 59.23 59.88 2,600 -0.62(-1.03%)
Apr 02, 2020 61.47 61.47 59.82 60.50 2,582 -0.58(-0.95%)
Apr 01, 2020 62.80 62.80 61.07 61.08 2,687 -3.61(-5.57%)
Mar 31, 2020 65.57 65.57 64.68 64.68 1,401 -0.49(-0.75%)
Mar 30, 2020 63.88 65.17 63.20 65.17 5,072 +1.44(+2.25%)
Mar 27, 2020 62.68 64.06 62.68 63.73 2,200 -1.95(-2.96%)
Mar 26, 2020 65.39 65.68 64.89 65.68 830 +2.19(+3.45%)
Mar 25, 2020 64.17 66.12 62.10 63.49 2,883 +1.20(+1.92%)
Mar 24, 2020 60.72 62.29 60.19 62.29 4,566 +5.27(+9.25%)
Mar 23, 2020 56.19 57.03 54.72 57.02 5,169 +1.10(+1.97%)
Mar 20, 2020 59.30 59.30 55.92 55.92 4,400 -1.67(-2.90%)
Mar 19, 2020 54.70 58.24 54.70 57.59 8,922 +2.97(+5.44%)
Mar 18, 2020 53.51 56.73 53.49 54.62 2,802 -3.99(-6.81%)
Mar 17, 2020 57.11 59.76 56.00 58.61 9,857 +3.01(+5.41%)
Mar 16, 2020 55.81 58.63 55.60 55.60 2,288 -6.51(-10.48%)
Mar 13, 2020 62.56 62.56 57.92 62.11 1,700 +3.36(+5.72%)
Mar 12, 2020 60.32 60.45 58.75 58.75 3,236 -6.87(-10.47%)
Mar 11, 2020 68.90 68.90 65.62 65.62 463 -4.72(-6.72%)
Mar 10, 2020 70.48 70.48 68.80 70.34 788 +0.86(+1.23%)
Mar 09, 2020 69.65 70.03 69.49 69.49 7,444 -5.13(-6.88%)
Mar 06, 2020 74.62 74.75 73.62 74.62 4,600 -1.90(-2.49%)
Mar 05, 2020 77.21 77.51 76.53 76.53 1,086 -2.50(-3.16%)
Mar 04, 2020 78.70 79.02 78.70 79.02 297 +1.59(+2.06%)
Mar 03, 2020 79.59 79.59 76.75 77.43 2,664 -2.11(-2.65%)
Mar 02, 2020 79.18 79.54 76.86 79.54 6,287 +1.18(+1.51%)
Feb 28, 2020 75.43 78.35 75.43 78.35 5,300 -0.31(-0.39%)
Feb 27, 2020 79.09 81.07 78.25 78.66 8,308 -2.70(-3.31%)
Feb 26, 2020 81.36 81.36 81.36 81.36 345 -1.77(-2.13%)
Feb 25, 2020 86.50 86.50 82.97 83.12 2,925 -3.08(-3.57%)
Feb 24, 2020 86.08 86.20 85.11 86.20 1,710 -3.80(-4.22%)
Feb 21, 2020 90.43 90.45 89.90 90.00 600 -1.14(-1.25%)
Feb 20, 2020 89.70 91.14 89.54 91.13 21,442 +2.61(+2.95%)
Feb 19, 2020 88.63 88.63 88.52 88.52 336 -0.09(-0.10%)
Feb 18, 2020 88.03 88.61 88.01 88.61 671 +0.72(+0.82%)
Feb 14, 2020 87.47 87.89 87.47 87.89 200 +0.01(+0.01%)
Feb 13, 2020 88.46 88.62 87.87 87.87 821 -0.53(-0.60%)
Feb 12, 2020 88.05 88.41 88.05 88.41 681 +1.26(+1.44%)
Feb 11, 2020 87.20 87.85 87.15 87.15 1,093 +0.21(+0.24%)
Feb 10, 2020 86.87 86.94 86.86 86.94 2,947 +0.18(+0.21%)
Feb 07, 2020 87.09 87.09 86.68 86.76 700 -0.46(-0.53%)
Feb 06, 2020 86.22 87.46 86.22 87.23 877 +1.17(+1.36%)
Feb 05, 2020 87.39 87.39 86.06 86.06 958 -0.97(-1.12%)
Feb 04, 2020 86.00 87.03 86.00 87.03 721 +1.93(+2.27%)
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