Financial News

S&P Internet ETF SPDR (NY: XWEB )

174.00 USD -4.21 (-2.36%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 84.69 85.19 84.69 85.10 5,661 +1.11(+1.33%)
Jan 31, 2020 86.50 86.50 83.82 83.98 3,100 -2.23(-2.59%)
Jan 30, 2020 85.95 86.22 85.05 86.22 1,902 -0.06(-0.07%)
Jan 29, 2020 86.82 86.82 86.28 86.28 396 -0.42(-0.48%)
Jan 28, 2020 86.51 86.95 86.18 86.70 1,507 +0.94(+1.09%)
Jan 27, 2020 85.01 85.76 85.01 85.76 1,157 -1.35(-1.55%)
Jan 24, 2020 88.65 88.65 87.11 87.11 1,300 -0.84(-0.96%)
Jan 23, 2020 87.11 88.07 87.11 87.95 1,134 +0.13(+0.15%)
Jan 22, 2020 88.60 88.60 87.82 87.82 4,652 -0.56(-0.63%)
Jan 21, 2020 88.33 88.38 88.16 88.38 1,179 -0.58(-0.65%)
Jan 17, 2020 89.10 89.10 88.86 88.96 700 +0.09(+0.10%)
Jan 16, 2020 88.44 88.87 88.44 88.87 663 +1.20(+1.37%)
Jan 15, 2020 88.03 88.13 87.67 87.67 1,152 +0.47(+0.54%)
Jan 14, 2020 86.75 87.20 86.75 87.20 2,176 +0.75(+0.86%)
Jan 13, 2020 84.91 86.49 84.91 86.45 1,262 +1.60(+1.89%)
Jan 10, 2020 85.17 85.17 84.68 84.85 700 -0.07(-0.08%)
Jan 09, 2020 84.85 85.00 84.36 84.92 1,037 +0.79(+0.94%)
Jan 08, 2020 84.09 84.75 84.05 84.13 1,926 +0.57(+0.68%)
Jan 07, 2020 83.16 83.60 83.16 83.56 1,288 +0.52(+0.63%)
Jan 06, 2020 81.76 83.04 81.76 83.04 2,081 +0.70(+0.86%)
Jan 03, 2020 82.28 82.34 82.12 82.34 1,000 -0.27(-0.33%)
Jan 02, 2020 82.16 82.87 82.09 82.60 2,702 +0.90(+1.11%)
Dec 31, 2019 81.43 81.77 81.43 81.70 1,100 +0.63(+0.77%)
Dec 30, 2019 81.69 81.69 81.07 81.07 2,438 -1.14(-1.38%)
Dec 27, 2019 82.29 82.30 82.21 82.21 1,500 -0.07(-0.08%)
Dec 26, 2019 82.10 82.38 82.10 82.28 3,553 +0.63(+0.78%)
Dec 24, 2019 81.53 81.73 81.53 81.64 700 +0.22(+0.27%)
Dec 23, 2019 81.26 81.63 81.16 81.42 2,743 -0.32(-0.39%)
Dec 20, 2019 81.64 81.75 81.44 81.75 3,000 +0.31(+0.39%)
Dec 19, 2019 80.87 81.43 80.87 81.43 4,247 +0.89(+1.11%)
Dec 18, 2019 80.45 80.78 80.45 80.54 2,639 +0.42(+0.52%)
Dec 17, 2019 80.38 80.38 79.81 80.12 2,496 -0.74(-0.92%)
Dec 16, 2019 81.38 81.41 80.82 80.87 4,060 +0.17(+0.21%)
Dec 13, 2019 81.50 81.50 80.69 80.69 900 +0.01(+0.01%)
Dec 12, 2019 81.08 81.26 80.41 80.69 2,557 +0.32(+0.40%)
Dec 11, 2019 80.21 80.59 80.21 80.36 2,576 -0.00(-0.00%)
Dec 10, 2019 80.75 80.81 80.36 80.36 2,748 +0.03(+0.04%)
Dec 09, 2019 80.80 80.80 80.33 80.33 2,833 +0.13(+0.16%)
Dec 06, 2019 80.22 80.28 80.04 80.20 2,400 +0.63(+0.79%)
Dec 05, 2019 79.39 79.65 79.39 79.57 1,198 -0.34(-0.42%)
Dec 04, 2019 79.92 80.21 79.91 79.91 2,105 +0.14(+0.18%)
Dec 03, 2019 78.43 79.77 78.35 79.77 7,439 +0.03(+0.04%)
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