NYSEArca - Delayed Quote USD

SPDR S&P Internet ETF (XWEB)

87.86 -0.11 (-0.13%)
At close: January 2 at 2:53 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 11, 2024 87.86 87.86 87.86 87.86 87.86 -
Jan 10, 2024 87.86 87.86 87.86 87.86 87.86 -
Jan 9, 2024 87.86 87.86 87.86 87.86 87.86 -
Jan 8, 2024 87.86 87.86 87.86 87.86 87.86 -
Jan 5, 2024 87.86 87.86 87.86 87.86 87.86 -
Jan 4, 2024 87.86 87.86 87.86 87.86 87.86 -
Jan 3, 2024 87.86 87.86 87.86 87.86 87.86 -
Jan 2, 2024 87.74 87.94 87.72 87.86 87.86 12,599
Dec 29, 2023 87.80 87.97 87.80 87.97 87.97 711
Dec 28, 2023 88.07 88.17 88.04 88.08 88.08 868
Dec 27, 2023 88.09 88.12 87.93 87.93 87.93 607
Dec 26, 2023 87.35 88.05 87.20 87.93 87.93 873
Dec 22, 2023 87.56 87.56 87.17 87.36 87.36 1,358
Dec 21, 2023 86.64 87.39 86.64 87.39 87.39 155
Dec 20, 2023 87.90 87.90 85.84 85.84 85.84 599
Dec 19, 2023 87.11 87.53 87.11 87.53 87.53 264
Dec 18, 2023 86.00 86.00 86.00 86.00 86.00 317
Dec 15, 2023 85.38 85.46 85.38 85.46 85.46 1,007
Dec 14, 2023 85.72 85.72 85.72 85.72 85.72 1,288
Dec 13, 2023 81.40 83.63 80.88 83.63 83.63 1,843
Dec 12, 2023 81.45 81.45 81.45 81.45 81.45 81
Dec 11, 2023 80.60 81.21 80.60 81.21 81.21 1,350
Dec 8, 2023 80.58 80.58 80.00 80.54 80.54 1,453
Dec 7, 2023 79.68 79.71 79.63 79.65 79.65 1,124
Dec 6, 2023 79.58 79.58 79.58 79.58 79.58 279
Dec 5, 2023 79.86 79.86 79.86 79.86 79.86 362
Dec 4, 2023 79.81 80.87 79.81 80.87 80.87 992
Dec 1, 2023 78.55 80.70 78.55 80.70 80.70 452
Nov 30, 2023 79.47 79.47 78.37 78.65 78.65 934
Nov 29, 2023 79.12 79.12 78.78 78.78 78.78 749
Nov 28, 2023 77.79 78.52 77.79 78.52 78.52 938
Nov 27, 2023 77.82 77.82 77.82 77.82 77.82 207
Nov 24, 2023 78.00 78.00 78.00 78.00 78.00 141
Nov 22, 2023 77.94 77.94 77.94 77.94 77.94 399
Nov 21, 2023 77.33 77.59 77.33 77.38 77.38 3,201
Nov 20, 2023 78.20 78.68 78.20 78.35 78.35 1,041
Nov 17, 2023 76.07 77.40 76.07 77.40 77.40 2,046
Nov 16, 2023 76.45 76.45 75.68 76.01 76.01 1,148
Nov 15, 2023 78.00 78.00 77.21 77.21 77.21 2,320
Nov 14, 2023 76.13 76.46 76.13 76.46 76.46 675
Nov 13, 2023 72.78 72.78 72.60 72.60 72.60 632
Nov 10, 2023 72.89 72.89 72.89 72.89 72.89 116
Nov 9, 2023 73.23 73.23 71.66 71.79 71.79 2,984
Nov 8, 2023 73.08 73.15 73.08 73.15 73.15 12,338
Nov 7, 2023 72.73 74.16 72.73 73.57 73.57 541
Nov 6, 2023 72.49 72.49 71.13 71.67 71.67 926
Nov 3, 2023 70.55 72.44 70.55 72.44 72.44 1,451
Nov 2, 2023 68.34 69.08 68.34 69.08 69.08 1,252
Nov 1, 2023 67.92 67.92 66.57 66.75 66.75 1,753
Oct 31, 2023 67.59 68.15 66.89 68.15 68.15 707
Oct 30, 2023 66.87 66.87 66.87 66.87 66.87 431
Oct 27, 2023 66.79 66.79 65.98 66.07 66.07 1,056
Oct 26, 2023 66.07 67.08 66.07 66.67 66.67 619
Oct 25, 2023 67.45 67.45 67.45 67.45 67.45 887
Oct 24, 2023 69.88 70.43 69.88 70.43 70.43 408
Oct 23, 2023 69.14 69.60 69.14 69.15 69.15 541
Oct 20, 2023 71.29 71.29 69.67 69.67 69.67 171
Oct 19, 2023 71.62 72.61 71.33 71.50 71.50 845
Oct 18, 2023 71.67 71.82 71.67 71.82 71.82 1,043
Oct 17, 2023 72.36 73.67 72.36 73.67 73.67 776
Oct 16, 2023 72.93 72.93 72.91 72.93 72.93 719
Oct 13, 2023 70.98 70.98 70.56 70.56 70.56 311
Oct 12, 2023 72.09 72.09 72.09 72.09 72.09 105
Oct 11, 2023 73.84 73.84 73.84 73.84 73.84 205
Oct 10, 2023 73.39 73.39 73.39 73.39 73.39 81
Oct 9, 2023 71.88 72.26 71.79 72.26 72.26 272
Oct 6, 2023 71.81 71.81 71.81 71.81 71.81 234
Oct 5, 2023 70.95 70.95 70.29 70.29 70.29 900
Oct 4, 2023 70.89 71.10 70.89 71.10 71.10 527
Oct 3, 2023 70.45 70.45 70.45 70.45 70.45 47
Oct 2, 2023 72.57 72.57 71.93 72.11 72.11 475
Sep 29, 2023 73.45 73.45 72.61 72.61 72.61 269
Sep 28, 2023 72.31 72.31 72.20 72.20 72.20 216
Sep 27, 2023 71.25 71.25 71.25 71.25 71.25 197
Sep 26, 2023 70.48 70.48 70.48 70.48 70.48 147
Sep 25, 2023 71.20 71.49 71.20 71.44 71.44 726
Sep 22, 2023 71.68 71.68 71.68 71.68 71.68 283
Sep 21, 2023 72.17 72.38 71.71 71.71 71.71 512
Sep 20, 2023 73.65 73.65 73.65 73.65 73.65 131
Sep 19, 2023 73.42 74.28 73.42 74.28 74.28 390
Sep 18, 2023 74.53 74.53 74.37 74.37 74.37 867
Sep 15, 2023 75.06 75.06 75.06 75.06 75.06 195
Sep 14, 2023 75.80 76.19 75.80 76.02 76.02 810
Sep 13, 2023 76.37 76.37 75.22 75.48 75.48 1,149
Sep 12, 2023 76.28 76.28 76.16 76.16 76.16 572
Sep 11, 2023 77.65 77.65 76.73 76.73 76.73 131
Sep 8, 2023 77.42 77.42 77.10 77.10 77.10 267
Sep 7, 2023 76.60 77.64 76.60 77.64 77.64 160
Sep 6, 2023 77.31 77.31 77.31 77.31 77.31 513
Sep 5, 2023 78.54 78.71 78.49 78.49 78.49 547
Sep 1, 2023 78.02 78.02 78.02 78.02 78.02 96
Aug 31, 2023 77.56 77.56 76.98 76.98 76.98 1,894
Aug 30, 2023 76.34 76.40 76.31 76.39 76.39 1,879
Aug 29, 2023 75.61 75.61 75.61 75.61 75.61 130
Aug 28, 2023 74.50 74.50 74.50 74.50 74.50 92
Aug 25, 2023 73.52 74.21 73.52 74.21 74.21 4,413
Aug 24, 2023 74.55 74.55 73.70 73.70 73.70 546
Aug 23, 2023 75.33 75.33 75.33 75.33 75.33 413
Aug 22, 2023 74.14 74.14 73.90 73.90 73.90 434
Aug 21, 2023 73.59 74.00 73.32 73.87 73.87 1,466
Aug 18, 2023 72.44 73.30 72.44 73.30 73.30 779
Aug 17, 2023 74.08 74.08 73.42 73.42 73.42 215
Aug 16, 2023 74.68 74.84 74.33 74.33 74.33 636
Aug 15, 2023 75.67 75.67 75.16 75.16 75.16 799
Aug 14, 2023 75.90 76.60 75.90 76.60 76.60 534
Aug 11, 2023 76.60 76.60 76.60 76.60 76.60 64
Aug 10, 2023 76.46 76.46 76.46 76.46 76.46 163
Aug 9, 2023 77.98 77.98 76.57 76.57 76.57 786
Aug 8, 2023 77.32 78.25 77.32 78.25 78.25 459
Aug 7, 2023 78.67 79.02 78.25 79.02 79.02 1,064
Aug 4, 2023 80.63 80.63 79.35 79.35 79.35 523
Aug 3, 2023 80.63 80.63 80.63 80.63 80.63 396
Aug 2, 2023 81.88 81.88 80.47 80.47 80.47 1,190
Aug 1, 2023 82.66 83.30 82.66 83.30 83.30 879
Jul 31, 2023 84.27 84.79 84.27 84.79 84.79 337
Jul 28, 2023 81.52 82.50 81.52 82.50 82.50 773
Jul 27, 2023 79.70 79.70 79.70 79.70 79.70 338
Jul 26, 2023 79.90 80.61 79.90 80.61 80.61 789
Jul 25, 2023 81.00 81.00 80.50 80.51 80.51 2,163
Jul 24, 2023 80.71 80.71 80.57 80.57 80.57 818
Jul 21, 2023 82.80 82.80 81.34 81.41 81.41 1,543
Jul 20, 2023 83.11 83.11 82.43 82.43 82.43 687
Jul 19, 2023 86.60 86.60 85.24 85.51 85.51 1,037
Jul 18, 2023 85.18 85.58 85.10 85.45 85.45 8,209
Jul 17, 2023 85.06 85.27 85.03 85.03 85.03 4,156
Jul 14, 2023 84.70 84.70 83.22 83.22 83.22 768
Jul 13, 2023 84.00 84.77 84.00 84.76 84.76 1,332
Jul 12, 2023 83.09 83.09 83.09 83.09 83.09 325
Jul 11, 2023 79.97 81.47 79.97 81.47 81.47 567
Jul 10, 2023 79.47 79.47 79.47 79.47 79.47 131
Jul 7, 2023 77.61 77.61 77.61 77.61 77.61 108
Jul 6, 2023 77.41 77.41 76.96 76.96 76.96 332
Jul 5, 2023 77.44 78.01 77.44 78.01 78.01 461
Jul 3, 2023 78.55 78.55 78.55 78.55 78.55 74
Jun 30, 2023 78.28 78.28 77.88 77.88 77.88 572
Jun 29, 2023 77.53 77.53 77.53 77.53 77.53 243
Jun 28, 2023 77.28 77.28 77.28 77.28 77.28 105
Jun 27, 2023 76.24 76.24 75.85 75.85 75.85 714
Jun 26, 2023 75.36 75.36 74.48 74.48 74.48 367
Jun 23, 2023 74.83 75.29 74.83 75.29 75.29 570
Jun 22, 2023 74.66 75.88 74.66 75.88 75.88 384
Jun 21, 2023 75.52 75.52 75.37 75.37 75.37 1,086
Jun 20, 2023 77.85 77.85 76.79 77.35 77.35 2,072
Jun 16, 2023 78.03 78.34 78.03 78.34 78.34 1,076
Jun 15, 2023 79.25 79.76 79.19 79.52 79.52 2,081
Jun 14, 2023 77.99 78.23 77.80 78.23 78.23 591
Jun 13, 2023 77.03 78.70 77.03 78.70 78.70 22,404
Jun 12, 2023 76.51 76.51 76.51 76.51 76.51 272
Jun 9, 2023 75.16 75.28 75.16 75.28 75.28 138
Jun 8, 2023 74.93 75.11 74.93 74.98 74.98 828
Jun 7, 2023 77.37 77.37 75.44 75.44 75.44 2,524
Jun 6, 2023 76.00 76.79 76.00 76.79 76.79 549
Jun 5, 2023 75.38 75.48 75.30 75.48 75.48 1,237
Jun 2, 2023 75.33 75.33 75.27 75.27 75.27 643
Jun 1, 2023 71.35 72.62 71.35 72.62 72.62 762
May 31, 2023 71.56 72.10 71.26 72.10 72.10 441
May 30, 2023 71.41 71.41 71.41 71.41 71.41 221
May 26, 2023 70.79 70.79 70.79 70.79 70.79 144
May 25, 2023 69.42 69.42 69.42 69.42 69.42 39
May 24, 2023 70.47 70.52 70.26 70.52 70.52 598
May 23, 2023 72.21 72.38 70.90 70.90 70.90 1,740
May 22, 2023 71.38 71.38 71.38 71.38 71.38 292
May 19, 2023 69.75 70.04 69.52 69.52 69.52 471
May 18, 2023 70.11 70.42 70.11 70.42 70.42 649
May 17, 2023 69.01 69.01 69.01 69.01 69.01 117
May 16, 2023 67.77 67.77 67.59 67.59 67.59 759
May 15, 2023 66.12 68.14 66.11 68.14 68.14 488
May 12, 2023 67.45 67.45 66.02 66.15 66.15 1,029
May 11, 2023 67.16 67.16 67.16 67.16 67.16 34
May 10, 2023 66.82 67.45 66.82 67.35 67.35 3,246
May 9, 2023 65.99 65.99 65.78 65.78 65.78 603
May 8, 2023 65.62 66.00 65.62 65.83 65.83 2,958
May 5, 2023 64.02 64.11 64.02 64.09 64.09 503
May 4, 2023 63.47 63.47 62.74 62.74 62.74 259
May 3, 2023 64.26 64.34 63.34 63.39 63.39 2,207
May 2, 2023 64.99 65.03 64.73 64.73 64.73 1,239
May 1, 2023 66.46 66.52 66.29 66.52 66.52 778
Apr 28, 2023 66.26 66.63 65.01 66.63 66.63 8,634
Apr 27, 2023 67.84 67.84 67.78 67.78 67.78 4,524
Apr 26, 2023 66.01 66.02 65.94 65.94 65.94 1,163
Apr 25, 2023 67.48 67.48 65.87 65.87 65.87 665

Related Tickers