Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P Internet ETF (XWEB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
66.10-0.21 (-0.31%)
At close: 12:08PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202266.1366.1366.1066.1066.10200
Nov 23, 202266.0566.3266.0066.3066.301,400
Nov 22, 202265.0965.2064.7065.2065.206,800
Nov 21, 202264.6364.8964.4364.8964.891,300
Nov 18, 202265.7465.9765.7465.9765.971,700
Nov 17, 202266.1667.1766.1666.4966.494,400
Nov 16, 202269.1269.1768.3668.4068.401,600
Nov 15, 202271.4872.4171.4371.7171.711,900
Nov 14, 202270.0170.0168.9669.2269.222,000
Nov 11, 202268.1670.5668.1670.5670.561,400
Nov 10, 202267.2467.2467.2467.2467.24900
Nov 09, 202262.0762.0760.7460.7460.744,700
Nov 08, 202262.8163.7062.3762.9462.943,300
Nov 07, 202262.1563.3362.0063.2863.281,400
Nov 04, 202265.4365.4361.4162.8062.802,600
Nov 03, 202265.2165.4065.2165.4065.401,300
Nov 02, 202268.0668.0665.4965.5065.501,500
Nov 01, 202271.5971.5969.5769.5769.573,000
Oct 31, 202270.1970.5969.9269.9269.921,300
Oct 28, 202268.6370.6268.6370.6270.621,300
Oct 27, 202270.3770.9569.5569.5569.551,400
Oct 26, 202271.0272.9570.5070.8170.815,700
Oct 25, 202271.2772.3871.0372.1772.173,300
Oct 24, 202268.7668.7667.0468.6668.667,500
Oct 21, 202266.9568.9266.6068.9268.922,200
Oct 20, 202269.0570.6268.7968.7968.791,500
Oct 19, 202269.1969.1968.3268.6068.602,400
Oct 18, 202271.4771.8669.6270.4170.413,900
Oct 17, 202269.1969.5169.1269.1269.126,800
Oct 14, 202269.5269.9465.6565.6565.6533,500
Oct 13, 202265.5268.9865.0568.5868.583,200
Oct 12, 202268.6968.7168.6968.7168.711,400
Oct 11, 202268.4169.5366.6068.2968.2910,300
Oct 10, 202270.0870.3669.0069.6069.601,900
Oct 07, 202272.7172.7170.6470.6470.641,600
Oct 06, 202274.0374.2574.0374.0874.081,500
Oct 05, 202273.0074.1673.0074.1674.16800
Oct 04, 202272.7074.6772.7074.6774.676,800
Oct 03, 202268.5170.4768.4870.1570.151,700
Sep 30, 202270.1670.1668.7968.7968.79300
Sep 29, 202269.2269.5069.0569.4969.492,600
Sep 28, 202269.4472.0169.4471.6971.692,400
Sep 27, 202269.7769.7768.5169.0169.011,600
Sep 26, 202268.3768.3768.3768.3768.37900
Sep 23, 202269.6769.6768.6669.6669.669,100
Sep 22, 202272.2372.2370.4870.4970.496,000
Sep 21, 202274.5575.1673.0073.0073.003,500
Sep 20, 202275.5175.5173.9673.9673.961,600
Sep 19, 202274.8576.2574.8576.2076.203,600
Sep 16, 202277.2177.2175.6675.7375.735,600
Sep 15, 202278.6480.2378.6478.7478.742,000
Sep 14, 202278.4579.1578.2479.1579.154,900
Sep 13, 202279.7079.7078.1978.3778.373,800
Sep 12, 202281.9583.3681.9583.3583.356,100
Sep 09, 202278.8681.2778.8681.2681.262,500
Sep 08, 202277.2177.8577.2177.8577.85700
Sep 07, 202275.4477.3275.4477.3277.322,700
Sep 06, 202275.0675.6674.3275.1475.142,400
Sep 02, 202277.2777.2775.5475.5475.54500
Sep 01, 202276.8676.8674.3376.0976.093,100
Aug 31, 202279.4379.8178.2878.2878.2813,500
Aug 30, 202279.5179.6278.3178.6878.682,800
Aug 29, 202279.6780.7379.5879.5879.582,400
Aug 26, 202282.9982.9980.5380.5380.534,900
Aug 25, 202283.4084.2183.4084.2184.211,500
Aug 24, 202282.4782.9882.0482.0482.041,700
Aug 23, 202281.9582.3981.2781.2781.271,900
Aug 22, 202282.9983.2581.3981.4881.486,800
Aug 19, 202287.9287.9284.8684.8684.863,400
Aug 18, 202289.2789.7389.0389.6889.68800
Aug 17, 202292.5892.5889.9990.2990.294,200
Aug 16, 202292.0795.8090.6894.2194.212,700
Aug 15, 202291.3492.2691.3492.2692.268,700
Aug 12, 202290.2192.0190.2192.0192.011,800
Aug 11, 202293.5993.5990.2190.3590.351,200
Aug 10, 202289.7291.0789.7290.9590.955,400
Aug 09, 202287.6788.0387.3387.4087.401,200
Aug 08, 202289.4692.3589.4691.1491.145,500
Aug 05, 202285.2388.2585.2388.2588.252,100
Aug 04, 202285.8785.9585.8785.9585.95900
Aug 03, 202285.0586.4885.0586.2986.293,000
Aug 02, 202282.3384.0182.3383.3783.371,400
Aug 01, 202281.0082.0381.0081.6981.691,200
Jul 29, 202280.1280.8080.1080.8080.801,900
Jul 28, 202277.2080.0777.1680.0780.072,300
Jul 27, 202277.1179.0377.1078.8978.891,600
Jul 26, 202275.4875.4875.4875.4875.48300
Jul 25, 202279.1979.1978.8978.9978.99900
Jul 22, 202283.9384.0279.8880.2180.212,900
Jul 21, 202283.4384.8983.3684.8984.891,500
Jul 20, 202284.1784.1783.9383.9383.93600
Jul 19, 202279.2580.7579.2580.7380.731,700
Jul 18, 202278.2680.0478.0578.1078.106,100
Jul 15, 202275.4477.1675.0677.1677.161,300
Jul 14, 202276.1076.1074.8774.9974.991,400
Jul 13, 202275.2878.4275.2877.2977.292,800
Jul 12, 202277.4478.0377.4477.4877.484,200
Jul 11, 202280.7180.7177.8277.9277.923,700
Jul 08, 202281.8483.4381.6582.1282.121,100
Jul 07, 202281.3882.8081.3882.6482.642,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement