Financial News
S&P Internet ETF SPDR (NY: XWEB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2016 | 57.63 | 57.63 | 57.63 | 57.63 | 15 | -0.00(-0.01%) |
| Aug 29, 2016 | 57.63 | 57.63 | 57.63 | 57.63 | 203 | +0.20(+0.34%) |
| Aug 26, 2016 | 57.27 | 57.97 | 57.27 | 57.43 | 1,898 | +0.04(+0.07%) |
| Aug 25, 2016 | 57.39 | 57.39 | 57.39 | 57.39 | 550 | -0.41(-0.70%) |
| Aug 23, 2016 | 57.47 | 57.80 | 57.47 | 57.80 | 168 | +0.64(+1.12%) |
| Aug 22, 2016 | 57.23 | 57.23 | 57.16 | 57.16 | 223 | +0.06(+0.10%) |
| Aug 19, 2016 | 57.09 | 57.10 | 57.09 | 57.10 | 507 | -0.40(-0.70%) |
| Aug 08, 2016 | 57.50 | 57.50 | 57.50 | 57.50 | 406 | +1.18(+2.10%) |
| Aug 03, 2016 | 55.93 | 56.32 | 55.93 | 56.32 | 50 | +0.17(+0.30%) |
| Aug 02, 2016 | 56.18 | 56.18 | 55.84 | 56.15 | 10,619 | -0.29(-0.51%) |
| Aug 01, 2016 | 56.31 | 56.44 | 56.00 | 56.44 | 29,042 | +1.53(+2.78%) |
| Jul 27, 2016 | 55.10 | 55.10 | 54.85 | 54.91 | 2 | -0.29(-0.53%) |
| Jul 26, 2016 | 55.26 | 55.26 | 55.20 | 55.20 | 595 | +0.88(+1.63%) |
| Jul 21, 2016 | 54.32 | 54.32 | 54.32 | 54.32 | 203 | +0.17(+0.31%) |
| Jul 18, 2016 | 54.15 | 54.15 | 54.15 | 54.15 | 77 | +0.25(+0.46%) |
| Jul 15, 2016 | 53.87 | 53.90 | 53.87 | 53.90 | 452 | -0.31(-0.58%) |
| Jul 12, 2016 | 53.93 | 54.21 | 54.21 | 54.21 | 1,015 | +0.62(+1.17%) |
| Jul 11, 2016 | 53.59 | 53.59 | 53.59 | 53.59 | 2,172 | +0.16(+0.29%) |
| Jul 08, 2016 | 53.37 | 53.43 | 53.37 | 53.43 | 208 | +2.12(+4.12%) |
| Jun 30, 2016 | 51.33 | 51.32 | 51.32 | 51.32 | 609 | +0.88(+1.74%) |
| Jun 29, 2016 | 50.44 | 50.44 | 50.44 | 50.44 | 1,035 | +0.42(+0.85%) |
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.
