Financial News

S&P Internet ETF SPDR (NY: XWEB )

177.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 94.05 95.08 93.47 95.08 6,100 +1.99(+2.14%)
May 28, 2020 92.58 94.83 92.58 93.09 14,076 +0.22(+0.24%)
May 27, 2020 92.32 92.87 90.52 92.87 34,196 -0.04(-0.04%)
May 26, 2020 94.99 94.99 92.91 92.91 5,302 +0.26(+0.28%)
May 22, 2020 91.01 92.71 91.01 92.65 2,200 +1.68(+1.85%)
May 21, 2020 91.72 91.72 89.79 90.97 3,315 -0.31(-0.34%)
May 20, 2020 91.20 91.86 90.17 91.28 6,358 +1.67(+1.86%)
May 19, 2020 89.95 90.80 89.37 89.61 5,080 -0.06(-0.07%)
May 18, 2020 90.00 90.40 89.23 89.67 11,286 +1.69(+1.92%)
May 15, 2020 87.40 88.39 86.93 87.99 5,700 +1.52(+1.76%)
May 14, 2020 85.59 86.47 84.75 86.47 2,350 +0.06(+0.07%)
May 13, 2020 87.65 88.84 84.83 86.40 22,235 -1.92(-2.17%)
May 12, 2020 89.86 90.78 88.24 88.32 16,145 -1.40(-1.56%)
May 11, 2020 88.71 90.22 88.00 89.72 21,103 +0.80(+0.90%)
May 08, 2020 87.92 89.27 87.17 88.92 44,400 +1.91(+2.20%)
May 07, 2020 86.42 87.80 86.42 87.01 1,383 +1.84(+2.16%)
May 06, 2020 84.42 85.17 84.26 85.17 3,570 +1.65(+1.98%)
May 05, 2020 83.90 84.11 83.52 83.52 1,169 +2.79(+3.46%)
May 04, 2020 80.72 80.72 80.72 80.72 426 +1.38(+1.74%)
May 01, 2020 80.59 80.59 78.90 79.34 4,400 -2.61(-3.19%)
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%)
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