Financial News
S&P Internet ETF SPDR (NY: XWEB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2017 | 68.27 | 113 | +0.05(+0.08%) | |||
| Jul 27, 2017 | 68.22 | 90 | -1.37(-1.97%) | |||
| Jul 25, 2017 | 69.59 | 92 | +1.32(+1.93%) | |||
| Jul 21, 2017 | 68.27 | 2 | -0.97(-1.40%) | |||
| Jul 20, 2017 | 69.45 | 69.45 | 69.24 | 69.24 | 1,237 | -0.32(-0.46%) |
| Jul 19, 2017 | 69.08 | 69.56 | 69.08 | 69.56 | 311 | +0.99(+1.44%) |
| Jul 18, 2017 | 68.57 | 68.57 | 68.57 | 68.57 | 153 | +0.50(+0.74%) |
| Jul 14, 2017 | 68.07 | 41 | +0.47(+0.69%) | |||
| Jul 12, 2017 | 67.60 | 10 | +1.73(+2.63%) | |||
| Jul 10, 2017 | 65.86 | 94 | -0.21(-0.31%) | |||
| Jul 07, 2017 | 66.07 | 66.07 | 66.07 | 66.07 | 104 | +0.36(+0.55%) |
| Jul 06, 2017 | 65.71 | 65.71 | 65.71 | 65.71 | 123 | -0.68(-1.03%) |
| Jul 03, 2017 | 66.39 | 66.39 | 66.39 | 66.39 | 22 | +0.00(+0.00%) |
| 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%) |
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.
