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 (%)
Apr 30, 2018 75.45 75.45 74.70 74.87 2,110 +0.29(+0.38%)
Apr 27, 2018 75.48 75.48 74.44 74.59 3,108 -0.42(-0.55%)
Apr 26, 2018 74.60 75.22 74.59 75.00 7,014 +1.07(+1.45%)
Apr 25, 2018 73.31 74.19 73.10 73.93 5,207 -0.57(-0.77%)
Apr 24, 2018 76.09 76.09 74.24 74.50 2,231 -1.58(-2.07%)
Apr 23, 2018 76.08 76.08 76.08 76.08 660 +0.21(+0.28%)
Apr 20, 2018 76.64 76.64 75.86 75.86 1,949 -0.94(-1.22%)
Apr 19, 2018 76.94 76.94 76.69 76.80 2,744 -0.35(-0.45%)
Apr 18, 2018 76.74 77.15 76.38 77.15 3,709 +1.57(+2.07%)
Apr 17, 2018 75.58 75.58 75.58 75.58 531 +1.15(+1.55%)
Apr 16, 2018 74.19 74.43 74.19 74.43 1,372 +0.55(+0.74%)
Apr 13, 2018 73.88 73.88 73.88 73.88 221 -0.84(-1.13%)
Apr 12, 2018 74.46 74.72 74.41 74.72 1,060 +1.37(+1.87%)
Apr 11, 2018 73.75 73.75 73.35 73.35 425 -0.80(-1.07%)
Apr 10, 2018 72.75 74.15 72.75 74.15 468 +1.48(+2.04%)
Apr 09, 2018 72.91 72.91 72.59 72.67 1,823 -0.30(-0.41%)
Apr 06, 2018 73.10 73.10 72.79 72.97 2,119 -0.59(-0.81%)
Apr 05, 2018 73.56 73.56 73.56 73.56 399 +1.30(+1.80%)
Apr 04, 2018 71.49 72.26 71.32 72.26 680 -0.32(-0.44%)
Apr 03, 2018 71.79 72.67 71.79 72.58 2,688 +0.39(+0.54%)
Apr 02, 2018 74.04 74.04 72.19 72.19 4,264 -1.57(-2.13%)
Mar 29, 2018 73.77 73.77 73.77 0 +1.04(+1.43%)
Mar 28, 2018 73.35 73.37 72.73 72.73 2,192 -1.31(-1.76%)
Mar 27, 2018 75.73 75.73 74.03 74.03 1,651 -2.51(-3.27%)
Mar 26, 2018 75.25 76.54 75.08 76.54 3,677 +1.45(+1.93%)
Mar 23, 2018 76.21 76.21 75.09 75.09 2,734 -1.32(-1.73%)
Mar 22, 2018 76.41 76.41 76.41 76.41 818 -1.48(-1.90%)
Mar 21, 2018 77.89 77.89 77.89 77.89 699 +0.31(+0.39%)
Mar 20, 2018 77.42 77.59 77.42 77.59 1,907 +1.27(+1.66%)
Mar 19, 2018 78.14 78.14 76.13 76.32 1,292 -2.02(-2.58%)
Mar 16, 2018 77.99 78.34 77.99 78.34 1,191 -0.25(-0.31%)
Mar 15, 2018 78.59 78.59 78.44 78.59 797 -0.30(-0.39%)
Mar 14, 2018 78.02 78.89 78.02 78.89 829 +1.02(+1.30%)
Mar 13, 2018 79.23 79.25 77.88 77.88 2,910 -1.09(-1.38%)
Mar 12, 2018 79.00 79.00 78.86 78.97 1,838 +1.62(+2.09%)
Mar 08, 2018 77.35 77.35 77.35 232 +0.52(+0.68%)
Mar 07, 2018 76.83 76.83 2,317 +2.80(+3.78%)
Mar 02, 2018 74.03 74.03 74.03 69 +2.23(+3.10%)
Mar 01, 2018 71.81 71.81 71.81 71.81 285 -1.93(-2.61%)
Feb 27, 2018 73.73 73.73 73.73 52 -0.09(-0.13%)
Feb 26, 2018 73.96 73.96 73.83 73.83 987 +0.45(+0.61%)
Feb 23, 2018 73.38 73.38 73.26 73.38 703 +0.56(+0.77%)
Feb 22, 2018 72.81 72.81 72.81 72.81 185 -0.57(-0.78%)
Feb 21, 2018 73.37 73.41 73.37 73.39 829 +0.80(+1.11%)
Feb 20, 2018 72.58 72.58 72.58 72.58 141 +0.19(+0.27%)
Feb 16, 2018 72.39 72.39 72.39 0 +4.69(+6.93%)
Feb 12, 2018 67.69 67.69 67.69 88 +0.72(+1.07%)
Feb 09, 2018 67.41 67.41 66.01 66.98 721 -1.26(-1.84%)
Feb 08, 2018 68.23 68.24 67.90 68.24 557 -0.98(-1.41%)
Feb 07, 2018 69.32 69.45 69.30 69.21 981 +2.32(+3.47%)
Feb 06, 2018 66.55 67.67 65.02 66.89 1,795 -1.01(-1.48%)
Feb 05, 2018 69.42 67.62 67.90 1,090 -1.52(-2.19%)
Feb 02, 2018 70.81 70.81 69.42 69.42 437 -0.41(-0.58%)
Feb 01, 2018 69.82 69.82 69.82 69.82 163 -0.57(-0.81%)
Jan 31, 2018 70.55 70.55 70.39 70.39 929 +0.03(+0.04%)
Jan 30, 2018 69.98 70.45 69.98 70.37 1,441 -0.79(-1.12%)
Jan 29, 2018 71.11 71.16 71.11 71.16 262 +0.90(+1.28%)
Jan 25, 2018 70.26 70.26 70.26 96 +0.11(+0.15%)
Jan 23, 2018 70.15 70.15 70.15 53 +0.99(+1.43%)
Jan 19, 2018 69.16 69.16 69.16 30 +0.80(+1.17%)
Jan 18, 2018 68.37 68.37 68.37 68.37 192 +0.01(+0.02%)
Jan 17, 2018 68.35 68.35 68.35 68.35 290 -1.03(-1.48%)
Jan 16, 2018 69.97 69.97 69.97 69.38 975 +0.35(+0.51%)
Jan 12, 2018 69.03 69.03 69.03 0 +0.47(+0.68%)
Jan 11, 2018 68.57 68.72 68.54 68.56 1,411 +0.97(+1.43%)
Jan 10, 2018 67.64 67.64 67.53 67.59 1,052 -0.36(-0.53%)
Jan 09, 2018 68.33 68.33 67.96 67.96 2,154 -0.37(-0.54%)
Jan 08, 2018 68.21 68.33 67.50 68.33 3,472 +1.13(+1.69%)
Jan 04, 2018 67.19 67.19 67.19 76 +0.11(+0.16%)
Jan 03, 2018 66.32 67.09 66.32 67.09 503 +0.73(+1.09%)
Jan 02, 2018 66.06 66.36 65.90 66.36 576 +0.46(+0.69%)
Dec 29, 2017 65.90 65.90 65.90 0 -0.57(-0.86%)
Dec 27, 2017 66.48 66.48 66.48 157 +0.25(+0.37%)
Dec 22, 2017 66.23 66.23 66.23 142 -0.33(-0.49%)
Dec 21, 2017 66.20 66.55 66.20 66.55 562 -0.05(-0.08%)
Dec 20, 2017 66.59 66.65 66.59 66.61 1,035 -0.46(-0.69%)
Dec 19, 2017 67.07 67.07 67.07 67.07 145 -0.35(-0.52%)
Dec 18, 2017 66.69 67.42 66.69 67.42 676 +1.18(+1.79%)
Dec 15, 2017 65.65 66.35 65.65 66.24 517 +0.79(+1.20%)
Dec 14, 2017 65.45 65.45 65.45 65.45 137 +0.29(+0.45%)
Dec 12, 2017 65.16 65.16 65.16 39 -0.05(-0.07%)
Dec 11, 2017 65.06 65.21 65.06 65.21 411 +0.30(+0.46%)
Dec 08, 2017 64.92 64.94 64.91 64.91 625 +0.06(+0.10%)
Nov 29, 2017 64.85 64.85 64.85 59 -1.13(-1.72%)
Nov 28, 2017 65.98 65.98 65.98 65.98 380 -0.33(-0.50%)
Nov 27, 2017 66.40 66.40 66.27 66.31 598 +0.16(+0.24%)
Nov 24, 2017 66.15 66.15 66.15 66.15 297 +0.23(+0.34%)
Nov 22, 2017 65.92 65.92 65.92 65.92 321 +0.43(+0.66%)
Nov 21, 2017 65.49 65.49 65.49 65.49 345 +0.97(+1.50%)
Nov 20, 2017 64.52 64.52 64.52 64.52 236 +0.20(+0.32%)
Nov 17, 2017 64.32 64.32 64.32 64.32 432 +0.12(+0.19%)
Nov 16, 2017 63.71 64.19 63.71 64.19 593 +1.13(+1.78%)
Nov 15, 2017 62.31 63.07 62.10 63.07 2,200 +0.34(+0.55%)
Nov 14, 2017 62.72 62.72 62.72 62.72 237 -0.21(-0.34%)
Nov 13, 2017 62.93 62.93 62.93 62.93 233 -0.31(-0.49%)
Nov 10, 2017 62.85 63.24 62.85 63.24 760 +0.33(+0.53%)
Nov 09, 2017 63.14 63.14 62.91 62.91 416 -0.82(-1.28%)
Nov 08, 2017 63.23 63.73 63.23 63.73 707 -1.24(-1.91%)
Nov 06, 2017 64.97 64.97 64.97 87 +0.41(+0.63%)
Nov 03, 2017 64.56 64.56 64.56 64.56 236 -0.46(-0.71%)
Nov 02, 2017 65.04 65.04 65.01 65.03 852 -0.26(-0.40%)
Nov 01, 2017 65.39 65.39 65.29 65.29 339 -0.34(-0.52%)
Oct 31, 2017 65.63 65.63 65.63 65.63 239 +0.26(+0.40%)
Oct 30, 2017 65.36 65.36 65.36 65.36 480 +0.05(+0.08%)
Oct 27, 2017 65.21 65.31 65.21 65.31 437 +0.85(+1.33%)
Oct 25, 2017 64.46 64.46 64.46 147 -1.16(-1.77%)
Oct 24, 2017 65.62 65.62 65.62 65.62 286 +0.05(+0.08%)
Oct 23, 2017 65.61 65.61 65.57 65.57 521 +0.31(+0.47%)
Oct 17, 2017 65.26 65.26 65.26 131 -0.63(-0.96%)
Oct 13, 2017 65.89 65.89 65.89 22 +0.41(+0.63%)
Oct 11, 2017 65.48 65.48 65.48 170 -0.12(-0.19%)
Oct 10, 2017 65.95 65.95 65.60 65.60 267 -0.29(-0.44%)
Oct 09, 2017 66.02 66.02 65.80 65.89 1,342 +0.28(+0.43%)
Oct 05, 2017 65.61 116 +0.31(+0.47%)
Oct 04, 2017 65.30 65.30 65.30 65.30 349 +0.98(+1.53%)
Oct 02, 2017 64.32 35 +0.69(+1.08%)
Sep 27, 2017 63.63 57 +1.20(+1.92%)
Sep 25, 2017 62.43 72 -1.09(-1.71%)
Sep 19, 2017 63.52 163 -0.06(-0.10%)
Sep 18, 2017 63.59 63.59 63.59 63.59 836 +0.10(+0.16%)
Sep 12, 2017 63.48 56 +0.32(+0.51%)
Sep 11, 2017 63.19 63.19 63.16 63.16 340 -0.27(-0.43%)
Sep 07, 2017 63.44 44 +1.00(+1.61%)
Sep 06, 2017 62.43 62.43 62.43 62.43 218 +0.01(+0.02%)
Sep 05, 2017 62.84 62.84 62.42 62.42 466 +1.70(+2.81%)
Aug 23, 2017 60.71 60.71 60.71 0 +0.05(+0.09%)
Aug 22, 2017 60.66 60.66 60.66 60.66 681 +0.54(+0.89%)
Aug 21, 2017 60.56 60.56 60.13 60.13 303 -1.34(-2.18%)
Aug 14, 2017 61.46 61.46 61.46 0 +1.04(+1.72%)
Aug 11, 2017 60.34 60.43 60.34 60.43 461 -0.90(-1.47%)
Aug 09, 2017 61.33 101 -0.55(-0.89%)
Aug 07, 2017 61.88 81 +0.37(+0.60%)
Aug 04, 2017 61.51 61.51 61.51 61.51 1,142 +0.44(+0.73%)
Aug 03, 2017 61.07 61.07 61.07 61.07 605 +0.73(+1.21%)
Aug 02, 2017 60.83 60.83 60.25 60.34 891 -0.70(-1.14%)
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%)
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.