Financial News
S&P Internet ETF SPDR (NY: XWEB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2017 | 53.16 | 11 | +0.32(+0.60%) | |||
| Feb 24, 2017 | 52.84 | 52.84 | 52.84 | 52.84 | 198 | -0.48(-0.91%) |
| Feb 23, 2017 | 53.32 | 53.32 | 53.32 | 53.32 | 948 | -0.29(-0.53%) |
| Feb 17, 2017 | 53.61 | 18 | -0.17(-0.32%) | |||
| Feb 15, 2017 | 53.78 | 7 | +0.48(+0.89%) | |||
| Feb 14, 2017 | 53.31 | 53.31 | 53.31 | 53.31 | 118 | -0.01(-0.02%) |
| Feb 13, 2017 | 53.32 | 53.32 | 53.32 | 53.32 | 151 | -0.01(-0.02%) |
| Feb 09, 2017 | 53.33 | 84 | +0.44(+0.83%) | |||
| Feb 08, 2017 | 52.97 | 52.97 | 52.89 | 52.89 | 425 | -0.46(-0.86%) |
| Feb 07, 2017 | 53.43 | 53.43 | 53.35 | 53.35 | 904 | -0.07(-0.12%) |
| Feb 01, 2017 | 53.41 | 56 | +0.28(+0.53%) | |||
| Jan 30, 2017 | 53.13 | 53.13 | 53.13 | 0 | -0.60(-1.11%) | |
| Jan 27, 2017 | 53.73 | 53.73 | 53.73 | 53.73 | 49,960 | -0.25(-0.46%) |
| Jan 26, 2017 | 53.97 | 53.98 | 53.97 | 53.98 | 13,625 | -0.15(-0.27%) |
| Jan 25, 2017 | 54.13 | 54.13 | 54.13 | 54.13 | 227 | +1.56(+2.96%) |
| Jan 11, 2017 | 52.57 | 1 | +1.74(+3.43%) | |||
| Dec 28, 2016 | 50.82 | 12 | +0.02(+0.05%) | |||
| Dec 23, 2016 | 50.80 | 2 | -0.82(-1.58%) | |||
| Dec 16, 2016 | 51.62 | 51.62 | 51.62 | 0 | +0.00(+0.01%) | |
| Dec 14, 2016 | 51.61 | 57 | -0.45(-0.86%) | |||
| Dec 13, 2016 | 52.06 | 52.06 | 52.06 | 52.06 | 116 | +0.23(+0.45%) |
| Dec 12, 2016 | 51.83 | 51.83 | 51.83 | 51.83 | 231 | -0.30(-0.57%) |
| Dec 08, 2016 | 52.13 | 52.13 | 52.13 | 0 | +0.64(+1.24%) | |
| Dec 07, 2016 | 51.49 | 51.49 | 51.49 | 51.49 | 479 | +1.13(+2.25%) |
| Dec 05, 2016 | 50.36 | 4 | +0.82(+1.66%) | |||
| Dec 02, 2016 | 49.54 | 49.54 | 49.54 | 49.54 | 566 | +0.27(+0.54%) |
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.
