Financial News

S&P Internet ETF SPDR (NY: XWEB )

171.82 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 170.27 170.42 169.08 169.08 1,741 -1.09(-0.64%)
May 27, 2021 167.78 170.36 166.78 170.17 2,746 +1.08(+0.64%)
May 26, 2021 166.50 169.37 166.50 169.09 24,103 +3.62(+2.19%)
May 25, 2021 167.60 167.60 165.47 165.47 3,736 -0.80(-0.48%)
May 24, 2021 166.43 166.43 166.27 166.27 1,083 +3.30(+2.02%)
May 21, 2021 164.58 164.60 162.97 162.97 3,778 -0.47(-0.29%)
May 20, 2021 161.88 163.44 161.76 163.44 2,783 +3.22(+2.01%)
May 19, 2021 157.61 160.22 157.61 160.22 9,113 -1.30(-0.81%)
May 18, 2021 163.88 163.88 161.52 161.52 7,379 +1.78(+1.11%)
May 17, 2021 159.29 160.00 157.80 159.74 7,321 -0.35(-0.22%)
May 14, 2021 155.78 160.09 155.78 160.09 2,176 +6.20(+4.03%)
May 13, 2021 157.20 157.20 151.03 153.89 3,446 -1.45(-0.93%)
May 12, 2021 159.76 159.76 155.34 155.34 6,985 -7.84(-4.80%)
May 11, 2021 155.67 163.18 155.67 163.18 4,212 +0.79(+0.49%)
May 10, 2021 165.99 165.99 162.38 162.38 4,210 -4.73(-2.83%)
May 07, 2021 165.28 169.03 165.28 167.11 2,213 +3.63(+2.22%)
May 06, 2021 165.84 165.84 161.33 163.48 9,442 -3.82(-2.28%)
May 05, 2021 170.40 170.42 167.30 167.30 22,333 -1.76(-1.04%)
May 04, 2021 171.02 171.02 167.04 169.06 2,329 -4.64(-2.67%)
May 03, 2021 177.13 177.13 173.64 173.70 12,513 -1.90(-1.08%)
Apr 30, 2021 176.23 178.00 175.12 175.60 32,600 -2.35(-1.32%)
Apr 29, 2021 181.59 181.59 176.19 177.95 2,622 -2.04(-1.13%)
Apr 28, 2021 179.85 180.07 179.85 179.99 1,884 +0.27(+0.15%)
Apr 27, 2021 179.88 179.88 178.54 179.72 2,334 +0.64(+0.36%)
Apr 26, 2021 177.65 179.08 177.59 179.08 5,066 +2.30(+1.30%)
Apr 23, 2021 174.47 177.07 174.47 176.78 3,100 +3.79(+2.19%)
Apr 22, 2021 173.56 173.64 172.99 172.99 1,564 +0.39(+0.23%)
Apr 21, 2021 171.13 172.59 171.13 172.59 1,668 +2.36(+1.39%)
Apr 20, 2021 175.64 175.64 169.60 170.23 2,863 -5.09(-2.90%)
Apr 19, 2021 177.31 178.19 174.60 175.32 3,361 -3.68(-2.06%)
Apr 16, 2021 178.29 179.17 177.43 179.00 5,400 -1.51(-0.84%)
Apr 15, 2021 179.39 180.52 179.22 180.52 2,550 +1.89(+1.06%)
Apr 14, 2021 182.39 182.40 178.63 178.63 3,378 -1.98(-1.10%)
Apr 13, 2021 180.00 180.95 179.18 180.61 2,655 +3.18(+1.79%)
Apr 12, 2021 176.99 177.43 176.80 177.43 1,774 -0.67(-0.38%)
Apr 09, 2021 176.23 178.10 176.23 178.10 1,300 +0.85(+0.48%)
Apr 08, 2021 176.64 177.25 176.47 177.25 1,856 +2.78(+1.59%)
Apr 07, 2021 176.76 176.76 173.91 174.47 3,812 -1.62(-0.92%)
Apr 06, 2021 175.54 177.65 175.54 176.10 2,630 +0.88(+0.50%)
Apr 05, 2021 176.81 176.81 173.18 175.22 8,354 +1.05(+0.60%)
Apr 01, 2021 174.34 174.34 173.10 174.17 4,400 +4.44(+2.62%)
Mar 31, 2021 166.81 170.31 166.81 169.72 3,967 +4.97(+3.02%)
Mar 30, 2021 164.19 165.38 162.14 164.75 5,430 +0.45(+0.27%)
Mar 29, 2021 166.65 166.65 164.31 164.31 1,971 -3.24(-1.93%)
Mar 26, 2021 166.46 167.55 163.92 167.55 2,000 +1.69(+1.02%)
Mar 25, 2021 160.87 165.86 160.63 165.86 6,536 +1.72(+1.05%)
Mar 24, 2021 173.50 173.50 164.13 164.13 10,835 -8.95(-5.17%)
Mar 23, 2021 178.00 178.00 173.01 173.08 20,128 -4.52(-2.55%)
Mar 22, 2021 177.72 178.59 176.92 177.60 4,140 -0.09(-0.05%)
Mar 19, 2021 175.83 178.61 174.06 177.69 7,300 +2.67(+1.53%)
Mar 18, 2021 178.56 179.84 174.94 175.02 5,440 -6.67(-3.67%)
Mar 17, 2021 175.14 181.91 175.14 181.69 4,394 +2.70(+1.51%)
Mar 16, 2021 183.26 183.26 178.24 178.99 4,211 -2.72(-1.50%)
Mar 15, 2021 180.90 181.71 180.74 181.71 4,571 +2.27(+1.26%)
Mar 12, 2021 177.06 179.44 175.53 179.44 4,000 +0.07(+0.04%)
Mar 11, 2021 176.69 179.37 176.69 179.37 8,777 +7.28(+4.23%)
Mar 10, 2021 176.81 176.88 171.66 172.09 6,118 +0.02(+0.01%)
Mar 09, 2021 168.02 173.32 168.02 172.07 8,831 +6.78(+4.10%)
Mar 08, 2021 170.20 172.01 164.82 165.28 8,543 -4.65(-2.73%)
Mar 05, 2021 164.28 169.93 158.44 169.93 20,800 +1.52(+0.90%)
Mar 04, 2021 173.00 174.44 165.79 168.40 25,709 -6.59(-3.76%)
Mar 03, 2021 181.30 182.00 174.99 174.99 5,829 -7.86(-4.30%)
Mar 02, 2021 187.82 187.82 182.85 182.85 4,295 -4.47(-2.38%)
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