Financial News

S&P Internet ETF SPDR (NY: XWEB )

172.43 USD +0.33 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 170.75 172.43 169.83 172.43 1,167 +0.33(+0.19%)
Sep 23, 2021 170.96 172.10 170.96 172.10 825 +2.29(+1.35%)
Sep 22, 2021 167.44 169.81 167.28 169.81 1,303 +3.11(+1.87%)
Sep 21, 2021 166.86 167.87 166.69 166.69 2,151 -0.10(-0.06%)
Sep 20, 2021 166.81 168.66 165.74 166.79 13,213 -4.78(-2.78%)
Sep 17, 2021 171.90 171.90 171.00 171.57 702 +0.13(+0.07%)
Sep 16, 2021 169.66 171.55 169.66 171.44 1,937 +1.76(+1.04%)
Sep 15, 2021 169.72 169.72 169.68 169.68 688 +1.74(+1.03%)
Sep 14, 2021 169.74 169.74 167.55 167.94 1,215 -1.21(-0.71%)
Sep 13, 2021 170.57 170.57 167.43 169.15 1,582 -1.20(-0.71%)
Sep 10, 2021 171.62 171.62 170.35 170.35 595 -0.51(-0.30%)
Sep 09, 2021 171.72 171.80 170.86 170.86 1,259 +0.95(+0.56%)
Sep 08, 2021 171.56 171.56 169.91 169.91 1,219 -2.76(-1.60%)
Sep 07, 2021 173.22 173.22 172.67 172.67 1,450 +0.06(+0.04%)
Sep 03, 2021 172.39 172.71 172.39 172.61 740 +1.23(+0.72%)
Sep 02, 2021 172.09 172.21 171.04 171.38 3,274 -0.08(-0.04%)
Sep 01, 2021 171.31 172.59 170.72 171.46 2,548 +1.16(+0.68%)
Aug 31, 2021 171.14 171.14 170.30 170.30 1,210 -0.61(-0.36%)
Aug 30, 2021 171.22 171.22 169.69 170.91 1,997 +0.62(+0.37%)
Aug 27, 2021 167.37 170.38 167.13 170.29 1,814 +2.48(+1.47%)
Aug 26, 2021 168.61 169.06 167.58 167.81 1,386 -0.43(-0.25%)
Aug 25, 2021 167.30 168.48 167.30 168.24 1,165 +0.60(+0.36%)
Aug 24, 2021 165.08 167.78 165.08 167.64 5,691 +3.24(+1.97%)
Aug 23, 2021 163.48 164.88 163.24 164.40 15,037 +3.66(+2.28%)
Aug 20, 2021 159.67 160.74 159.67 160.74 1,144 +1.69(+1.06%)
Aug 19, 2021 159.13 160.78 158.69 159.05 9,470 -2.26(-1.40%)
Aug 18, 2021 161.03 162.96 161.03 161.31 1,702 +0.10(+0.06%)
Aug 17, 2021 163.20 163.20 160.41 161.21 10,953 -3.40(-2.07%)
Aug 16, 2021 166.83 166.83 163.93 164.61 16,266 -3.57(-2.12%)
Aug 13, 2021 168.35 168.57 167.99 168.18 5,412 -1.73(-1.02%)
Aug 12, 2021 169.03 169.96 168.41 169.91 1,512 +0.19(+0.11%)
Aug 11, 2021 170.78 170.78 168.45 169.72 2,352 +0.31(+0.18%)
Aug 10, 2021 171.14 171.14 169.41 169.41 1,363 -1.69(-0.99%)
Aug 09, 2021 170.68 172.07 170.00 171.11 2,436 +0.13(+0.08%)
Aug 06, 2021 174.50 174.50 170.97 170.97 1,198 -2.53(-1.46%)
Aug 05, 2021 171.38 173.60 171.12 173.50 3,513 +0.87(+0.50%)
Aug 04, 2021 172.51 173.35 171.96 172.63 4,294 -0.84(-0.48%)
Aug 03, 2021 175.00 175.00 172.07 173.47 2,075 -0.79(-0.45%)
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