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 )

87.86 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 (%)
Jan 02, 2024 87.86 0 -0.11(-0.13%)
Dec 29, 2023 87.80 87.97 87.80 87.97 711 -0.11(-0.13%)
Dec 28, 2023 88.07 88.17 88.04 88.08 868 +0.16(+0.18%)
Dec 27, 2023 88.09 88.12 87.93 87.93 607 -0.01(-0.01%)
Dec 26, 2023 87.35 88.05 87.20 87.94 873 +0.57(+0.65%)
Dec 22, 2023 87.56 87.56 87.17 87.36 1,358 -0.02(-0.03%)
Dec 21, 2023 86.64 87.39 86.64 87.39 155 +1.55(+1.80%)
Dec 20, 2023 87.90 87.90 85.84 85.84 599 -1.68(-1.92%)
Dec 19, 2023 87.11 87.53 87.11 87.53 264 +1.53(+1.78%)
Dec 18, 2023 86.00 86.00 86.00 86.00 317 +0.54(+0.63%)
Dec 15, 2023 85.38 85.46 85.38 85.46 1,007 -0.26(-0.31%)
Dec 14, 2023 85.72 85.72 85.72 85.72 1,288 +2.09(+2.50%)
Dec 13, 2023 81.40 83.63 80.88 83.63 1,843 +2.18(+2.68%)
Dec 12, 2023 81.45 81.45 81.45 81.45 81 +0.24(+0.29%)
Dec 11, 2023 80.60 81.21 80.60 81.21 1,350 +0.67(+0.83%)
Dec 08, 2023 80.58 80.58 80.00 80.54 1,453 +0.89(+1.12%)
Dec 07, 2023 79.68 79.71 79.63 79.65 1,124 +0.07(+0.08%)
Dec 06, 2023 79.58 79.58 79.58 79.58 279 -0.27(-0.34%)
Dec 05, 2023 79.86 79.86 79.86 79.86 362 -1.01(-1.25%)
Dec 04, 2023 79.81 80.87 79.81 80.87 992 +0.17(+0.21%)
Dec 01, 2023 78.55 80.70 78.55 80.70 452 +2.05(+2.61%)
Nov 30, 2023 79.47 79.47 78.37 78.65 934 -0.14(-0.17%)
Nov 29, 2023 79.12 79.12 78.78 78.78 749 +0.26(+0.33%)
Nov 28, 2023 77.79 78.52 77.79 78.52 938 +0.70(+0.90%)
Nov 27, 2023 77.82 77.82 77.82 77.82 207 -0.18(-0.23%)
Nov 24, 2023 78.00 78.00 78.00 78.00 141 +0.06(+0.07%)
Nov 22, 2023 77.94 77.94 77.94 77.94 399 +0.56(+0.73%)
Nov 21, 2023 77.33 77.59 77.33 77.38 3,201 -0.97(-1.24%)
Nov 20, 2023 78.20 78.68 78.20 78.35 1,041 +0.95(+1.22%)
Nov 17, 2023 76.07 77.40 76.07 77.40 2,046 +1.40(+1.84%)
Nov 16, 2023 76.45 76.45 75.68 76.01 1,148 -1.20(-1.56%)
Nov 15, 2023 78.00 78.00 77.21 77.21 2,320 +0.75(+0.99%)
Nov 14, 2023 76.13 76.46 76.13 76.46 675 +3.86(+5.32%)
Nov 13, 2023 72.78 72.78 72.60 72.60 632 -0.29(-0.40%)
Nov 10, 2023 72.89 72.89 72.89 72.89 116 +1.10(+1.53%)
Nov 09, 2023 73.23 73.23 71.66 71.78 2,984 -1.36(-1.86%)
Nov 08, 2023 73.08 73.15 73.08 73.15 12,338 -0.43(-0.58%)
Nov 07, 2023 72.73 74.16 72.73 73.57 541 +1.90(+2.65%)
Nov 06, 2023 72.49 72.49 71.13 71.67 926 -0.77(-1.06%)
Nov 03, 2023 70.55 72.44 70.55 72.44 1,451 +3.36(+4.87%)
Nov 02, 2023 68.34 69.08 68.34 69.08 1,252 +2.33(+3.49%)
Nov 01, 2023 67.92 67.92 66.57 66.75 1,753 -1.40(-2.06%)
Oct 31, 2023 67.59 68.15 66.89 68.15 707 +1.29(+1.93%)
Oct 30, 2023 66.87 66.87 66.87 66.87 431 +0.80(+1.21%)
Oct 27, 2023 66.79 66.79 65.98 66.07 1,056 -0.61(-0.91%)
Oct 26, 2023 66.07 67.08 66.07 66.67 619 -0.78(-1.15%)
Oct 25, 2023 67.45 67.45 67.45 67.45 887 -2.98(-4.23%)
Oct 24, 2023 69.88 70.43 69.88 70.43 408 +1.28(+1.85%)
Oct 23, 2023 69.14 69.60 69.14 69.15 541 -0.52(-0.75%)
Oct 20, 2023 71.29 71.29 69.67 69.67 171 -1.82(-2.55%)
Oct 19, 2023 71.62 72.61 71.33 71.50 845 -0.32(-0.44%)
Oct 18, 2023 71.67 71.82 71.67 71.82 1,043 -1.85(-2.52%)
Oct 17, 2023 72.36 73.67 72.36 73.67 776 +0.74(+1.02%)
Oct 16, 2023 72.93 72.93 72.91 72.93 719 +2.37(+3.36%)
Oct 13, 2023 70.98 70.98 70.56 70.56 311 -1.53(-2.13%)
Oct 12, 2023 72.09 72.09 72.09 72.09 105 -1.75(-2.37%)
Oct 11, 2023 73.84 73.84 73.84 73.84 205 +0.45(+0.62%)
Oct 10, 2023 73.39 73.39 73.39 73.39 81 +1.13(+1.56%)
Oct 09, 2023 71.88 72.26 71.79 72.26 272 +0.45(+0.63%)
Oct 06, 2023 71.81 71.81 71.81 71.81 234 +1.52(+2.16%)
Oct 05, 2023 70.95 70.95 70.29 70.29 900 -0.80(-1.13%)
Oct 04, 2023 70.89 71.10 70.89 71.10 527 +0.65(+0.92%)
Oct 03, 2023 70.45 70.45 70.45 70.45 47 -1.66(-2.30%)
Oct 02, 2023 72.57 72.57 71.93 72.11 475 -0.49(-0.68%)
Sep 29, 2023 73.45 73.45 72.61 72.61 269 +0.41(+0.57%)
Sep 28, 2023 72.31 72.31 72.20 72.20 216 +0.95(+1.33%)
Sep 27, 2023 71.25 71.25 71.25 71.25 197 +0.76(+1.08%)
Sep 26, 2023 70.48 70.48 70.48 70.48 147 -0.96(-1.34%)
Sep 25, 2023 71.20 71.49 71.44 71.44 726 -0.24(-0.34%)
Sep 22, 2023 71.68 71.68 71.68 71.68 283 -0.03(-0.04%)
Sep 21, 2023 72.17 72.38 71.71 71.71 512 -1.94(-2.63%)
Sep 20, 2023 73.65 73.65 73.65 73.65 131 -0.63(-0.85%)
Sep 19, 2023 73.42 74.28 73.42 74.28 390 -0.10(-0.13%)
Sep 18, 2023 74.53 74.53 74.37 74.37 867 -0.69(-0.92%)
Sep 15, 2023 75.06 75.06 75.06 75.06 195 -0.96(-1.26%)
Sep 14, 2023 75.80 76.19 75.80 76.02 810 +0.54(+0.72%)
Sep 13, 2023 76.37 76.37 75.22 75.48 1,149 -0.68(-0.89%)
Sep 12, 2023 76.28 76.28 76.16 76.16 572 -0.57(-0.75%)
Sep 11, 2023 77.65 77.65 76.73 76.73 131 -0.37(-0.48%)
Sep 08, 2023 77.42 77.42 77.10 77.10 267 -0.53(-0.69%)
Sep 07, 2023 76.60 77.64 76.60 77.64 160 +0.33(+0.42%)
Sep 06, 2023 77.31 77.31 77.31 77.31 513 -1.18(-1.50%)
Sep 05, 2023 78.54 78.71 78.49 78.49 547 +0.47(+0.60%)
Sep 01, 2023 78.02 78.02 78.02 78.02 100 +1.04(+1.35%)
Aug 31, 2023 77.56 77.56 76.98 76.98 1,894 +0.59(+0.78%)
Aug 30, 2023 76.34 76.40 76.31 76.39 1,879 +0.78(+1.03%)
Aug 29, 2023 75.61 75.61 75.61 75.61 130 +1.11(+1.49%)
Aug 28, 2023 74.50 74.50 74.50 74.50 92 +0.29(+0.39%)
Aug 25, 2023 73.52 74.21 73.52 74.21 4,413 +0.51(+0.69%)
Aug 24, 2023 74.55 74.55 73.70 73.70 546 -1.63(-2.16%)
Aug 23, 2023 75.33 75.33 75.33 75.33 413 +1.43(+1.93%)
Aug 22, 2023 74.14 74.14 73.90 73.90 434 +0.03(+0.03%)
Aug 21, 2023 73.59 74.00 73.32 73.87 1,466 +0.58(+0.79%)
Aug 18, 2023 72.44 73.30 72.44 73.30 779 -0.12(-0.16%)
Aug 17, 2023 74.08 74.08 73.42 73.42 215 -0.91(-1.23%)
Aug 16, 2023 74.68 74.84 74.33 74.33 636 -0.83(-1.11%)
Aug 15, 2023 75.67 75.67 75.16 75.16 799 -1.44(-1.88%)
Aug 14, 2023 75.90 76.60 75.90 76.60 534 +0.00(+0.00%)
Aug 11, 2023 76.60 76.60 76.60 76.60 100 +0.14(+0.18%)
Aug 10, 2023 76.46 76.46 76.46 76.46 163 -0.11(-0.14%)
Aug 09, 2023 77.98 77.98 76.57 76.57 786 -1.67(-2.14%)
Aug 08, 2023 77.32 78.25 77.32 78.25 459 -0.77(-0.97%)
Aug 07, 2023 78.67 79.02 78.25 79.02 1,064 -0.33(-0.42%)
Aug 04, 2023 80.63 80.63 79.35 79.35 523 -1.28(-1.59%)
Aug 03, 2023 80.63 80.63 80.63 80.63 396 +0.16(+0.19%)
Aug 02, 2023 81.88 81.88 80.47 80.47 1,190 -2.83(-3.39%)
Aug 01, 2023 82.66 83.30 82.66 83.30 879 -1.49(-1.76%)
Jul 31, 2023 84.27 84.79 84.27 84.79 337 +2.29(+2.78%)
Jul 28, 2023 81.52 82.50 81.52 82.50 773 +2.79(+3.51%)
Jul 27, 2023 79.70 79.70 79.70 79.70 338 -0.91(-1.13%)
Jul 26, 2023 79.90 80.61 79.90 80.61 789 +0.10(+0.13%)
Jul 25, 2023 81.00 81.00 80.50 80.51 2,163 -0.06(-0.07%)
Jul 24, 2023 80.71 80.71 80.57 80.57 818 -0.84(-1.03%)
Jul 21, 2023 82.80 82.80 81.34 81.41 1,543 -1.03(-1.25%)
Jul 20, 2023 83.11 83.11 82.43 82.43 687 -3.07(-3.59%)
Jul 19, 2023 86.60 86.60 85.24 85.51 1,037 +0.05(+0.06%)
Jul 18, 2023 85.18 85.58 85.10 85.45 8,209 +0.42(+0.50%)
Jul 17, 2023 85.06 85.27 85.03 85.03 4,156 +1.81(+2.17%)
Jul 14, 2023 84.70 84.70 83.22 83.22 768 -1.53(-1.81%)
Jul 13, 2023 84.00 84.77 84.00 84.76 1,332 +1.67(+2.01%)
Jul 12, 2023 83.09 83.09 83.09 83.09 325 +1.61(+1.98%)
Jul 11, 2023 79.97 81.47 79.97 81.47 567 +2.01(+2.52%)
Jul 10, 2023 79.47 79.47 79.47 79.47 131 +1.86(+2.40%)
Jul 07, 2023 77.61 77.61 77.61 77.61 108 +0.65(+0.84%)
Jul 06, 2023 77.41 77.41 76.96 76.96 332 -1.05(-1.35%)
Jul 05, 2023 77.44 78.01 77.44 78.01 461 -0.54(-0.69%)
Jul 03, 2023 78.55 78.55 78.55 78.55 100 +0.67(+0.86%)
Jun 30, 2023 78.28 78.28 77.88 77.88 572 +0.36(+0.46%)
Jun 29, 2023 77.53 77.53 77.53 77.53 243 +0.25(+0.32%)
Jun 28, 2023 77.28 77.28 77.28 77.28 105 +1.43(+1.89%)
Jun 27, 2023 76.24 76.24 75.85 75.85 714 +1.37(+1.84%)
Jun 26, 2023 75.36 75.36 74.48 74.48 367 -0.81(-1.07%)
Jun 23, 2023 74.83 75.29 74.83 75.29 570 -0.59(-0.78%)
Jun 22, 2023 74.66 75.88 74.66 75.88 384 +0.51(+0.68%)
Jun 21, 2023 75.52 75.52 75.37 75.37 1,086 -1.98(-2.56%)
Jun 20, 2023 77.85 77.85 76.79 77.35 2,072 -0.99(-1.26%)
Jun 16, 2023 78.03 78.34 78.03 78.34 1,076 -1.18(-1.48%)
Jun 15, 2023 79.25 79.76 79.19 79.52 2,081 +1.29(+1.65%)
Jun 14, 2023 77.99 78.23 77.80 78.23 591 -0.47(-0.60%)
Jun 13, 2023 77.03 78.70 77.03 78.70 22,404 +2.20(+2.87%)
Jun 12, 2023 76.51 76.51 76.51 76.51 272 +1.22(+1.63%)
Jun 09, 2023 75.16 75.28 75.16 75.28 138 +0.30(+0.41%)
Jun 08, 2023 74.93 75.11 74.93 74.98 828 -0.46(-0.61%)
Jun 07, 2023 77.37 77.37 75.44 75.44 2,524 -1.35(-1.75%)
Jun 06, 2023 76.00 76.79 76.00 76.79 549 +1.31(+1.73%)
Jun 05, 2023 75.38 75.48 75.10 75.48 2,329 +0.21(+0.28%)
Jun 02, 2023 75.33 75.33 75.27 75.27 643 +2.65(+3.65%)
Jun 01, 2023 71.35 72.62 71.35 72.62 762 +0.53(+0.73%)
May 31, 2023 71.56 72.10 71.26 72.10 441 +0.69(+0.97%)
May 30, 2023 71.41 71.41 71.41 71.41 218 +0.62(+0.88%)
May 26, 2023 70.79 70.79 70.79 70.79 144 +1.37(+1.97%)
May 25, 2023 69.42 69.42 69.42 69.42 39 -1.10(-1.56%)
May 24, 2023 70.47 70.52 70.26 70.52 598 -0.38(-0.54%)
May 23, 2023 72.21 72.38 70.90 70.90 1,740 -0.48(-0.67%)
May 22, 2023 71.38 71.38 71.38 71.38 292 +1.86(+2.67%)
May 19, 2023 69.75 70.04 69.52 69.52 471 -0.89(-1.27%)
May 18, 2023 70.11 70.42 70.11 70.42 649 +1.41(+2.04%)
May 17, 2023 69.01 69.01 69.01 69.01 117 +1.41(+2.09%)
May 16, 2023 67.77 67.77 67.59 67.59 759 -0.54(-0.80%)
May 15, 2023 66.12 68.14 66.11 68.14 488 +1.99(+3.00%)
May 12, 2023 67.45 67.45 66.02 66.15 1,029 -1.01(-1.50%)
May 11, 2023 67.16 67.16 67.16 67.16 34 -0.19(-0.28%)
May 10, 2023 66.82 67.45 66.82 67.35 3,246 +1.57(+2.38%)
May 09, 2023 65.99 65.99 65.78 65.78 603 -0.05(-0.07%)
May 08, 2023 65.62 66.00 65.62 65.83 2,958 +1.74(+2.71%)
May 05, 2023 64.02 64.11 64.02 64.09 503 +1.34(+2.14%)
May 04, 2023 63.47 63.47 62.74 62.74 259 -0.64(-1.02%)
May 03, 2023 64.26 64.34 63.34 63.39 2,184 -1.34(-2.07%)
May 02, 2023 64.99 65.03 64.73 64.73 1,239 -1.79(-2.69%)
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.