SPDR® S&P Internet ETF (XWEB) Historical Stock Data
87.86 ↑0.00 (0.00%)
As of January 2, 2024, 2:38pm EST.
Historical Data
In the past 30 trading days, XWEB is up 0.29% a day on average. There have been 22 days where SPDR® S&P Internet ETF closed green and 8 days where XWEB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-01-02 | 87.74 | 87.86 | ↑$0.12 (0.13%) | 87.72 | 87.94 | 12.60K |
2023-12-29 | 87.80 | 87.97 | ↑$0.17 (0.19%) | 87.80 | 87.97 | 711 |
2023-12-28 | 88.07 | 88.08 | ↑$0.01 (0.01%) | 88.07 | 88.08 | 868 |
2023-12-27 | 88.09 | 87.93 | ↓$0.16 (-0.19%) | 87.93 | 88.12 | 607 |
2023-12-26 | 87.35 | 87.94 | ↑$0.59 (0.67%) | 87.20 | 87.94 | 873 |
2023-12-22 | 87.56 | 87.36 | ↓$0.20 (-0.22%) | 87.17 | 87.56 | 1.36K |
2023-12-21 | 86.64 | 87.39 | ↑$0.75 (0.86%) | 86.64 | 87.39 | 154 |
2023-12-20 | 87.90 | 85.84 | ↓$2.06 (-2.34%) | 85.84 | 87.90 | 599 |
2023-12-19 | 87.11 | 87.53 | ↑$0.42 (0.48%) | 87.11 | 87.53 | 264 |
2023-12-18 | 86.00 | 86.00 | ↑$0.00 (0.00%) | 86.00 | 86.00 | 317 |
2023-12-15 | 85.38 | 85.46 | ↑$0.08 (0.09%) | 85.38 | 85.46 | 1.01K |
2023-12-14 | 85.72 | 85.72 | ↓$0.00 (0.00%) | 85.72 | 85.72 | 1.18K |
2023-12-13 | 81.40 | 83.63 | ↑$2.23 (2.74%) | 80.88 | 83.63 | 1.84K |
2023-12-12 | 81.45 | 81.45 | ↑$0.00 (0.00%) | 81.45 | 81.45 | 81 |
2023-12-11 | 80.60 | 81.21 | ↑$0.61 (0.76%) | 80.60 | 81.21 | 1.30K |
2023-12-08 | 80.58 | 80.54 | ↓$0.04 (-0.04%) | 80.01 | 80.58 | 1.45K |
2023-12-07 | 79.68 | 79.65 | ↓$0.03 (-0.04%) | 79.63 | 79.68 | 1.12K |
2023-12-06 | 79.58 | 79.58 | ↑$0.00 (0.00%) | 79.58 | 79.58 | 279 |
2023-12-05 | 79.86 | 79.86 | ↑$0.00 (0.00%) | 79.86 | 79.86 | 362 |
2023-12-04 | 79.81 | 80.87 | ↑$1.06 (1.32%) | 79.81 | 80.87 | 0.99K |
2023-12-01 | 78.55 | 80.70 | ↑$2.15 (2.73%) | 78.55 | 80.70 | 452 |
2023-11-30 | 79.47 | 78.65 | ↓$0.82 (-1.04%) | 78.37 | 79.47 | 0.93K |
2023-11-29 | 79.12 | 78.78 | ↓$0.34 (-0.43%) | 78.78 | 79.12 | 749 |
2023-11-28 | 77.79 | 78.52 | ↑$0.73 (0.94%) | 77.79 | 78.52 | 0.94K |
2023-11-27 | 77.82 | 77.82 | ↑$0.00 (0.00%) | 77.82 | 77.82 | 207 |
2023-11-24 | 78.00 | 78.00 | ↑$0.00 (0.00%) | 78.00 | 78.00 | 141 |
2023-11-22 | 77.94 | 77.94 | ↑$0.00 (0.00%) | 77.94 | 77.94 | 399 |
2023-11-21 | 77.33 | 77.38 | ↑$0.05 (0.06%) | 77.33 | 77.59 | 3.14K |
2023-11-20 | 78.20 | 78.35 | ↑$0.15 (0.19%) | 78.20 | 78.51 | 1.04K |
2023-11-17 | 76.07 | 77.40 | ↑$1.33 (1.75%) | 76.06 | 77.40 | 2.05K |
Create an account or log in to view more rows.
$XWEB starting to gap up a little
$XWEB I would not be a bear now
$XWEB cant wait for next week
$XWEB buy and hold and get rewarded
$XWEB today feels different to the moon
$XWEB Not another do nothing day
$XWEB It's coming
load 'em up.
$XWEB MACD turned bullish
$XWEB LFGGGGGG
$XWEB let’s go baby!