Financial News
S&P Internet ETF SPDR (NY: XWEB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
