Financial News
S&P Internet ETF SPDR (NY: XWEB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2017 | 66.39 | 14 | -0.26(-0.38%) | |||
| Jun 28, 2017 | 66.64 | 76 | -0.34(-0.51%) | |||
| Jun 23, 2017 | 66.99 | 2 | +1.03(+1.56%) | |||
| Jun 22, 2017 | 66.04 | 66.04 | 65.96 | 65.96 | 1,019 | +1.71(+2.66%) |
| Jun 15, 2017 | 64.25 | 15 | -1.00(-1.53%) | |||
| Jun 14, 2017 | 65.24 | 65.24 | 65.24 | 65.24 | 305 | +0.58(+0.90%) |
| Jun 12, 2017 | 64.66 | 2 | -1.83(-2.76%) | |||
| Jun 09, 2017 | 66.37 | 66.50 | 66.18 | 66.50 | 407 | +0.68(+1.03%) |
| Jun 08, 2017 | 65.81 | 65.81 | 65.81 | 65.81 | 169 | -0.46(-0.70%) |
| Jun 05, 2017 | 66.28 | 1 | +1.20(+1.84%) | |||
| May 26, 2017 | 65.08 | 40 | -0.02(-0.04%) | |||
| May 25, 2017 | 65.07 | 65.11 | 65.07 | 65.11 | 306 | +1.01(+1.58%) |
| May 23, 2017 | 64.09 | 146 | -0.04(-0.06%) | |||
| May 22, 2017 | 64.17 | 64.17 | 64.13 | 64.13 | 407 | -0.71(-1.09%) |
| May 16, 2017 | 64.84 | 23 | +0.39(+0.60%) | |||
| May 10, 2017 | 64.45 | 199 | +1.17(+1.84%) | |||
| May 01, 2017 | 63.29 | 63.29 | 63.29 | 0 | +3.24(+5.40%) | |
| Apr 20, 2017 | 60.04 | 60.04 | 60.04 | 0 | +0.61(+1.02%) | |
| Apr 12, 2017 | 59.43 | 32 | +0.26(+0.44%) | |||
| Apr 10, 2017 | 59.18 | 150 | +0.34(+0.57%) | |||
| Mar 29, 2017 | 58.84 | 84 | +0.69(+1.19%) | |||
| Mar 24, 2017 | 58.15 | 58.15 | 58.15 | 0 | -0.25(-0.42%) | |
| Mar 22, 2017 | 58.40 | 58.40 | 58.40 | 0 | -1.23(-2.07%) | |
| Mar 20, 2017 | 59.63 | 65 | +0.71(+1.21%) | |||
| Mar 10, 2017 | 58.92 | 58.92 | 58.92 | 0 | +0.41(+0.71%) | |
| Mar 08, 2017 | 58.51 | 8 | +0.01(+0.01%) | |||
| Mar 07, 2017 | 58.55 | 58.55 | 58.50 | 58.50 | 3,454 | -0.18(-0.31%) |
| Mar 03, 2017 | 58.68 | 1 | -0.39(-0.67%) | |||
| Mar 01, 2017 | 59.08 | 59.08 | 59.08 | 0 | -0.38(-0.65%) | |
| Feb 27, 2017 | 59.46 | 10 | +0.35(+0.60%) | |||
| Feb 24, 2017 | 59.11 | 59.11 | 59.11 | 59.11 | 177 | -0.54(-0.91%) |
| Feb 23, 2017 | 59.65 | 59.65 | 59.65 | 59.65 | 847 | -0.32(-0.53%) |
| Feb 17, 2017 | 59.97 | 16 | -0.20(-0.32%) | |||
| Feb 15, 2017 | 60.16 | 7 | +0.53(+0.89%) | |||
| Feb 14, 2017 | 59.63 | 59.63 | 59.63 | 59.63 | 105 | -0.01(-0.02%) |
| Feb 13, 2017 | 59.64 | 59.64 | 59.64 | 59.64 | 135 | -0.01(-0.02%) |
| Feb 09, 2017 | 59.65 | 75 | +0.49(+0.83%) | |||
| Feb 08, 2017 | 59.25 | 59.25 | 59.16 | 59.16 | 380 | -0.52(-0.86%) |
| Feb 07, 2017 | 59.77 | 59.77 | 59.67 | 59.67 | 809 | -0.07(-0.12%) |
| Feb 01, 2017 | 59.75 | 50 | +0.31(+0.53%) | |||
| Jan 30, 2017 | 59.43 | 59.43 | 59.43 | 0 | -0.67(-1.11%) | |
| Jan 27, 2017 | 60.10 | 60.10 | 60.10 | 60.10 | 44,664 | -0.28(-0.46%) |
| Jan 26, 2017 | 60.37 | 60.38 | 60.37 | 60.38 | 12,181 | -0.17(-0.27%) |
| Jan 25, 2017 | 60.54 | 60.54 | 60.54 | 60.54 | 203 | +1.74(+2.96%) |
| Jan 11, 2017 | 58.80 | 1 | +1.95(+3.43%) | |||
| Dec 28, 2016 | 56.85 | 11 | +0.03(+0.05%) | |||
| Dec 23, 2016 | 56.83 | 2 | -0.91(-1.58%) | |||
| Dec 16, 2016 | 57.74 | 57.74 | 57.74 | 0 | -1.04(-1.78%) | |
| Dec 14, 2016 | 58.78 | 50 | -0.51(-0.86%) | |||
| Dec 13, 2016 | 59.29 | 59.29 | 59.29 | 59.29 | 102 | +0.27(+0.45%) |
| Dec 12, 2016 | 59.03 | 59.03 | 59.03 | 59.03 | 203 | -0.34(-0.57%) |
| Dec 08, 2016 | 59.37 | 59.37 | 59.37 | 0 | +0.73(+1.24%) | |
| Dec 07, 2016 | 58.64 | 58.64 | 58.64 | 58.64 | 421 | +1.29(+2.25%) |
| Dec 05, 2016 | 57.35 | 4 | +0.94(+1.66%) | |||
| Dec 02, 2016 | 56.42 | 56.42 | 56.42 | 56.42 | 497 | +0.31(+0.54%) |
| Dec 01, 2016 | 57.65 | 57.65 | 56.00 | 56.11 | 33,689 | -1.78(-3.07%) |
| Nov 30, 2016 | 57.89 | 57.89 | 57.89 | 57.89 | 219 | -1.02(-1.73%) |
| Nov 25, 2016 | 58.91 | 17 | +0.30(+0.52%) | |||
| Nov 22, 2016 | 58.61 | 58.61 | 58.61 | 0 | +0.51(+0.88%) | |
| Nov 17, 2016 | 58.09 | 58.09 | 58.09 | 0 | +2.14(+3.82%) | |
| Nov 11, 2016 | 55.95 | 37 | +0.00(+0.00%) | |||
| Nov 08, 2016 | 55.95 | 26 | +0.08(+0.14%) | |||
| Nov 02, 2016 | 55.88 | 180 | -0.71(-1.26%) | |||
| Nov 01, 2016 | 56.54 | 56.59 | 56.54 | 56.59 | 807 | -0.99(-1.72%) |
| Oct 31, 2016 | 57.58 | 57.58 | 57.58 | 57.58 | 338 | -0.04(-0.07%) |
| Oct 28, 2016 | 57.62 | 57.62 | 57.62 | 57.62 | 812 | -0.23(-0.39%) |
| Oct 27, 2016 | 57.85 | 57.85 | 57.85 | 57.85 | 710 | -0.99(-1.67%) |
| Oct 25, 2016 | 58.83 | 25 | -0.24(-0.40%) | |||
| Oct 24, 2016 | 59.11 | 59.11 | 59.07 | 59.07 | 431 | +0.77(+1.32%) |
| Oct 21, 2016 | 58.30 | 58.30 | 58.30 | 58.30 | 267 | +0.47(+0.81%) |
| Oct 20, 2016 | 57.83 | 57.83 | 57.83 | 57.83 | 122 | +0.30(+0.52%) |
| Oct 13, 2016 | 57.14 | 57.53 | 57.53 | 57.53 | 812 | -1.59(-2.69%) |
| Oct 10, 2016 | 59.12 | 59.12 | 59.12 | 59.12 | 1 | +0.04(+0.06%) |
| Oct 07, 2016 | 59.19 | 59.19 | 59.02 | 59.09 | 497 | +0.33(+0.56%) |
| Oct 06, 2016 | 58.69 | 59.02 | 58.68 | 58.76 | 992 | -0.93(-1.56%) |
| Oct 04, 2016 | 59.81 | 59.69 | 59.69 | 59.69 | 203 | +0.21(+0.35%) |
| Oct 03, 2016 | 59.48 | 59.48 | 59.48 | 59.48 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 59.18 | 59.57 | 59.18 | 59.48 | 1,253 | -0.42(-0.70%) |
| Sep 29, 2016 | 59.93 | 59.93 | 59.90 | 59.90 | 309 | +0.27(+0.46%) |
| Sep 28, 2016 | 59.63 | 59.63 | 59.63 | 59.63 | 50 | +0.00(+0.00%) |
| Sep 27, 2016 | 59.63 | 59.63 | 59.63 | 59.63 | 203 | +0.81(+1.38%) |
| Sep 26, 2016 | 58.96 | 58.96 | 58.82 | 58.82 | 524 | -0.49(-0.82%) |
| Sep 23, 2016 | 59.37 | 59.37 | 59.26 | 59.30 | 1,339 | +0.20(+0.33%) |
| Sep 22, 2016 | 59.11 | 59.11 | 59.11 | 59.11 | 167 | +1.25(+2.16%) |
| Sep 19, 2016 | 58.03 | 57.86 | 57.86 | 57.86 | 304 | +0.47(+0.82%) |
| Sep 13, 2016 | 57.38 | 57.38 | 57.38 | 57.38 | 203 | -0.71(-1.22%) |
| Sep 12, 2016 | 58.09 | 58.11 | 58.09 | 58.09 | 822 | +0.46(+0.80%) |
| Sep 09, 2016 | 57.95 | 58.00 | 57.44 | 57.63 | 1,683 | -1.35(-2.28%) |
| Sep 08, 2016 | 59.11 | 59.11 | 58.98 | 58.98 | 375 | -0.31(-0.51%) |
| Sep 06, 2016 | 59.28 | 59.28 | 59.28 | 59.28 | 101 | +0.56(+0.96%) |
| Sep 02, 2016 | 58.83 | 58.72 | 58.72 | 58.72 | 710 | +1.10(+1.90%) |
| 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%) |
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.
