Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Internet ETF SPDR (NY: XWEB )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 61.03 127 +0.05(+0.08%)
Jul 27, 2017 60.99 101 -1.23(-1.97%)
Jul 25, 2017 62.21 103 +1.18(+1.93%)
Jul 21, 2017 61.03 2 -0.87(-1.40%)
Jul 20, 2017 62.09 62.09 61.90 61.90 1,384 -0.29(-0.46%)
Jul 19, 2017 61.75 62.19 61.75 62.19 348 +0.88(+1.44%)
Jul 18, 2017 61.30 61.30 61.30 61.30 171 +0.45(+0.74%)
Jul 14, 2017 60.85 46 +0.42(+0.69%)
Jul 12, 2017 60.43 11 +1.55(+2.63%)
Jul 10, 2017 58.88 105 -0.19(-0.31%)
Jul 07, 2017 59.07 59.07 59.07 59.07 116 +0.33(+0.55%)
Jul 06, 2017 58.74 58.74 58.74 58.74 138 -0.61(-1.03%)
Jul 03, 2017 59.35 59.35 59.35 59.35 24 +0.00(+0.00%)
Jun 30, 2017 59.35 15 -0.23(-0.38%)
Jun 28, 2017 59.58 85 -0.31(-0.51%)
Jun 23, 2017 59.89 2 +0.92(+1.56%)
Jun 22, 2017 59.04 59.04 58.97 58.97 1,140 +1.53(+2.66%)
Jun 15, 2017 57.44 17 -0.89(-1.52%)
Jun 14, 2017 58.33 58.33 58.33 58.33 341 +0.52(+0.90%)
Jun 12, 2017 57.81 2 -1.64(-2.76%)
Jun 09, 2017 59.33 59.45 59.16 59.45 455 +0.61(+1.03%)
Jun 08, 2017 58.84 58.84 58.84 58.84 189 -0.42(-0.70%)
Jun 05, 2017 59.25 1 +1.07(+1.84%)
May 26, 2017 58.18 45 -0.02(-0.04%)
May 25, 2017 58.17 58.20 58.17 58.20 342 +0.91(+1.58%)
May 23, 2017 57.30 163 -0.04(-0.06%)
May 22, 2017 57.37 57.37 57.33 57.33 455 -0.63(-1.09%)
May 16, 2017 57.97 26 +0.35(+0.60%)
May 10, 2017 57.62 223 +1.04(+1.84%)
May 01, 2017 56.58 56.58 56.58 0 +2.90(+5.40%)
Apr 20, 2017 53.68 53.68 53.68 0 +0.54(+1.02%)
Apr 12, 2017 53.13 36 +0.23(+0.44%)
Apr 10, 2017 52.90 168 +0.30(+0.57%)
Mar 29, 2017 52.60 94 +0.62(+1.19%)
Mar 24, 2017 51.99 51.99 51.99 0 -0.22(-0.42%)
Mar 22, 2017 52.21 52.21 52.21 0 -1.10(-2.07%)
Mar 20, 2017 53.31 73 +0.64(+1.21%)
Mar 10, 2017 52.67 52.67 52.67 0 +0.37(+0.71%)
Mar 08, 2017 52.30 9 +0.01(+0.01%)
Mar 07, 2017 52.34 52.34 52.30 52.30 3,864 -0.17(-0.31%)
Mar 03, 2017 52.46 1 -0.35(-0.67%)
Mar 01, 2017 52.81 52.81 52.81 0 -0.34(-0.65%)
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%)
Dec 01, 2016 50.62 50.62 49.17 49.27 38,369 -1.56(-3.07%)
Nov 30, 2016 50.83 50.83 50.83 50.83 249 -0.90(-1.73%)
Nov 25, 2016 51.72 19 +0.27(+0.52%)
Nov 22, 2016 51.46 51.46 51.46 0 +0.45(+0.88%)
Nov 17, 2016 51.01 51.01 51.01 0 +1.88(+3.82%)
Nov 11, 2016 49.13 42 +0.00(+0.00%)
Nov 08, 2016 49.13 30 +0.07(+0.14%)
Nov 02, 2016 49.06 205 -0.63(-1.26%)
Nov 01, 2016 49.64 49.69 49.64 49.69 919 -0.87(-1.72%)
Oct 31, 2016 50.56 50.56 50.56 50.56 384 -0.03(-0.07%)
Oct 28, 2016 50.59 50.59 50.59 50.59 924 -0.20(-0.39%)
Oct 27, 2016 50.79 50.79 50.79 50.79 809 -0.87(-1.67%)
Oct 25, 2016 51.66 28 -0.21(-0.40%)
Oct 24, 2016 51.90 51.90 51.86 51.86 491 +0.67(+1.32%)
Oct 21, 2016 51.19 51.19 51.19 51.19 305 +0.41(+0.81%)
Oct 20, 2016 50.78 50.78 50.78 50.78 139 +0.26(+0.52%)
Oct 13, 2016 50.17 50.51 50.51 50.51 924 -1.40(-2.69%)
Oct 10, 2016 51.91 51.91 51.91 51.91 1 +0.03(+0.06%)
Oct 07, 2016 51.97 51.97 51.82 51.88 566 +0.29(+0.56%)
Oct 06, 2016 51.53 51.82 51.53 51.59 1,130 -0.82(-1.56%)
Oct 04, 2016 52.51 52.41 52.41 52.41 231 +0.18(+0.35%)
Oct 03, 2016 52.23 52.23 52.23 52.23 0 +0.00(+0.00%)
Sep 30, 2016 51.96 52.30 51.96 52.23 1,427 -0.37(-0.70%)
Sep 29, 2016 52.62 52.62 52.59 52.59 352 +0.24(+0.46%)
Sep 28, 2016 52.36 52.36 52.36 52.36 57 +0.00(+0.00%)
Sep 27, 2016 52.36 52.36 52.36 52.36 231 +0.71(+1.38%)
Sep 26, 2016 51.77 51.77 51.64 51.64 597 -0.43(-0.82%)
Sep 23, 2016 52.13 52.13 52.04 52.07 1,526 +0.17(+0.33%)
Sep 22, 2016 51.90 51.90 51.90 51.90 190 +1.10(+2.16%)
Sep 19, 2016 50.96 50.80 50.80 50.80 346 +0.42(+0.82%)
Sep 13, 2016 50.38 50.38 50.38 50.38 231 -0.62(-1.22%)
Sep 12, 2016 51.00 51.02 51.00 51.01 936 +0.40(+0.80%)
Sep 09, 2016 50.89 50.93 50.44 50.60 1,916 -1.18(-2.28%)
Sep 08, 2016 51.90 51.90 51.79 51.79 427 -0.27(-0.52%)
Sep 06, 2016 52.05 52.05 52.05 52.05 115 +0.49(+0.96%)
Sep 02, 2016 51.65 51.56 51.56 51.56 809 +0.96(+1.90%)
Aug 31, 2016 50.60 50.60 50.60 50.60 17 -0.00(-0.01%)
Aug 29, 2016 50.60 50.60 50.60 50.60 231 +0.17(+0.34%)
Aug 26, 2016 50.29 50.90 50.29 50.43 2,161 +0.04(+0.07%)
Aug 25, 2016 50.39 50.39 50.39 50.39 626 -0.36(-0.70%)
Aug 23, 2016 50.46 50.75 50.46 50.75 191 +0.56(+1.12%)
Aug 22, 2016 50.25 50.25 50.19 50.19 254 +0.05(+0.10%)
Aug 19, 2016 50.12 50.13 50.12 50.13 578 -0.35(-0.70%)
Aug 08, 2016 50.49 50.49 50.49 50.49 462 +1.04(+2.10%)
Aug 03, 2016 49.10 49.45 49.10 49.45 57 +0.15(+0.30%)
Aug 02, 2016 49.33 49.33 49.03 49.30 12,094 -0.25(-0.51%)
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.