Financial News

S&P Internet ETF SPDR (NY: XWEB )

82.49 -0.75 (-0.90%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 84.85 85.01 84.35 85.00 6,600 +0.08(+0.09%)
Nov 29, 2018 84.52 85.20 83.86 84.92 14,750 +0.43(+0.51%)
Nov 28, 2018 82.90 84.50 81.90 84.49 16,232 +2.95(+3.62%)
Nov 27, 2018 81.96 82.13 80.96 81.54 15,683 -0.45(-0.55%)
Nov 26, 2018 80.78 81.99 80.69 81.99 12,575 +2.24(+2.81%)
Nov 23, 2018 79.10 80.18 79.05 79.75 4,600 +0.62(+0.78%)
Nov 21, 2018 79.13 79.13 79.13 0 +1.26(+1.62%)
Nov 20, 2018 76.88 79.13 76.40 77.87 35,843 -0.99(-1.26%)
Nov 19, 2018 82.72 82.85 78.86 78.86 12,530 -4.42(-5.31%)
Nov 16, 2018 82.99 83.30 82.15 83.28 7,800 -0.17(-0.20%)
Nov 15, 2018 81.88 83.45 81.38 83.45 2,104 +1.42(+1.73%)
Nov 14, 2018 84.25 84.25 81.95 82.03 6,142 -1.12(-1.35%)
Nov 13, 2018 83.83 84.39 82.95 83.15 6,952 -0.00(-0.00%)
Nov 12, 2018 85.00 85.00 82.63 83.15 19,256 -2.18(-2.55%)
Nov 09, 2018 85.96 86.80 84.51 85.33 21,400 -2.42(-2.76%)
Nov 08, 2018 88.01 89.43 87.72 87.75 19,201 +0.31(+0.35%)
Nov 07, 2018 87.21 87.82 86.74 87.44 10,031 +0.71(+0.82%)
Nov 06, 2018 86.99 87.95 86.42 86.73 12,215 +0.11(+0.13%)
Nov 05, 2018 87.46 87.46 85.79 86.62 2,417 -0.77(-0.88%)
Nov 02, 2018 88.70 89.25 86.71 87.39 20,800 -0.98(-1.11%)
Nov 01, 2018 86.68 88.43 86.00 88.37 17,477 +1.68(+1.94%)
Oct 31, 2018 86.20 87.26 85.74 86.69 18,838 +2.23(+2.64%)
Oct 30, 2018 81.46 84.52 81.46 84.46 3,645 +4.04(+5.03%)
Oct 29, 2018 83.41 84.61 80.42 80.42 8,019 -2.24(-2.71%)
Oct 26, 2018 83.06 84.32 81.34 82.66 17,600 -2.26(-2.66%)
Oct 25, 2018 82.86 85.20 82.86 84.92 16,359 +2.88(+3.51%)
Oct 24, 2018 85.43 85.82 81.86 82.04 25,922 -3.26(-3.82%)
Oct 23, 2018 84.63 85.51 82.52 85.30 6,479 -0.42(-0.49%)
Oct 22, 2018 85.51 86.12 84.77 85.72 4,951 +1.28(+1.51%)
Oct 19, 2018 86.78 86.90 84.44 84.44 5,300 -2.20(-2.53%)
Oct 18, 2018 89.03 89.03 86.01 86.64 25,605 -2.39(-2.69%)
Oct 17, 2018 89.92 89.92 88.37 89.03 8,034 -0.49(-0.54%)
Oct 16, 2018 86.58 89.62 86.58 89.52 14,291 +3.02(+3.49%)
Oct 15, 2018 86.69 87.00 85.47 86.50 8,788 -0.29(-0.33%)
Oct 12, 2018 86.98 87.20 85.66 86.79 13,400 +2.05(+2.42%)
Oct 11, 2018 84.23 86.06 83.79 84.74 16,880 +0.01(+0.01%)
Oct 10, 2018 88.99 89.06 84.73 84.73 32,071 -4.59(-5.14%)
Oct 09, 2018 90.28 91.15 89.31 89.32 9,465 -1.25(-1.39%)
Oct 08, 2018 91.27 91.80 89.25 90.57 17,882 -1.33(-1.44%)
Oct 05, 2018 93.14 93.62 90.65 91.90 18,700 -0.94(-1.01%)
Oct 04, 2018 93.85 93.85 92.30 92.84 28,642 -1.56(-1.65%)
Oct 03, 2018 94.08 94.60 93.62 94.40 7,198 +0.62(+0.66%)
Oct 02, 2018 96.23 96.23 93.62 93.78 25,008 -2.79(-2.89%)
Oct 01, 2018 98.25 98.25 96.57 96.57 12,560 -0.96(-0.98%)
Sep 28, 2018 97.80 97.80 97.30 97.53 9,000 -0.27(-0.28%)
Sep 27, 2018 98.07 98.47 97.73 97.80 10,928 +0.34(+0.35%)
Sep 26, 2018 98.03 98.34 97.37 97.46 11,934 -0.21(-0.22%)
Sep 25, 2018 97.28 97.73 97.04 97.67 9,093 +1.29(+1.34%)
Sep 24, 2018 96.22 96.69 94.95 96.38 17,736 -0.12(-0.12%)
Sep 21, 2018 98.55 98.55 96.49 96.50 10,600 -1.64(-1.67%)
Sep 20, 2018 97.96 98.14 97.10 98.14 12,596 +1.02(+1.05%)
Sep 19, 2018 98.78 98.78 96.42 97.12 10,683 -1.35(-1.37%)
Sep 18, 2018 97.33 98.65 97.33 98.47 21,961 +1.48(+1.53%)
Sep 17, 2018 99.61 99.61 96.75 96.99 20,551 -2.62(-2.63%)
Sep 14, 2018 99.40 100.36 99.06 99.61 9,300 +0.30(+0.30%)
Sep 13, 2018 99.71 100.51 99.06 99.31 37,799 +0.07(+0.07%)
Sep 12, 2018 99.19 99.26 97.33 99.24 14,893 +0.28(+0.28%)
Sep 11, 2018 97.37 99.11 97.37 98.96 15,266 +1.21(+1.24%)
Sep 10, 2018 97.75 98.00 96.71 97.75 19,895 +0.90(+0.93%)
Sep 07, 2018 95.09 97.95 94.93 96.85 13,400 +1.15(+1.20%)
Sep 06, 2018 95.96 95.96 94.68 95.70 6,749 +0.31(+0.33%)
Sep 05, 2018 98.46 98.46 94.11 95.39 22,520 -2.60(-2.65%)
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