S&P Internet ETF SPDR (NY: XWEB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	85.22	85.22	84.51	84.67	6,992	-0.05(-0.06%)
May 30, 2018	83.93	84.77	83.67	84.72	11,096	+1.37(+1.65%)
May 29, 2018	83.08	83.35	82.94	83.35	4,976	+0.34(+0.41%)
May 25, 2018		83.01	83.01	83.01	0	+0.16(+0.19%)
May 24, 2018	83.02	83.15	82.45	82.85	3,253	+0.00(+0.00%)
May 23, 2018	81.84	82.85	81.76	82.85	9,124	+0.73(+0.89%)
May 22, 2018	83.44	83.44	82.03	82.12	14,078	-0.93(-1.12%)
May 21, 2018	83.41	83.76	82.71	83.05	11,312	+0.08(+0.09%)
May 18, 2018	82.42	83.33	82.42	82.97	8,999	+0.41(+0.50%)
May 17, 2018	82.28	82.74	82.01	82.55	3,361	+0.28(+0.34%)
May 16, 2018	81.62	82.37	81.62	82.28	807	+0.92(+1.13%)
May 15, 2018	80.76	81.43	80.76	81.36	3,012	-0.21(-0.25%)
May 14, 2018	82.75	82.83	81.45	81.57	11,187	-0.69(-0.84%)
May 11, 2018	82.47	82.57	82.05	82.26	3,588	+0.54(+0.66%)
May 10, 2018	81.59	82.37	81.59	81.72	14,669	+0.43(+0.53%)
May 09, 2018	80.76	81.30	80.69	81.28	35,363	+1.64(+2.06%)
May 08, 2018	79.84	79.88	79.34	79.64	11,887	-0.05(-0.06%)
May 07, 2018	79.11	79.93	78.81	79.70	7,809	+0.95(+1.21%)
May 04, 2018	77.14	78.88	77.14	78.75	4,760	+1.41(+1.83%)
May 03, 2018	76.57	77.47	76.57	77.33	706	+0.97(+1.26%)
May 01, 2018		76.37	76.37	76.37	223	+0.15(+0.20%)
Apr 30, 2018	76.80	76.80	76.04	76.21	2,072	+0.29(+0.38%)
Apr 27, 2018	76.83	76.83	75.78	75.92	3,053	-0.42(-0.55%)
Apr 26, 2018	75.94	76.57	75.93	76.35	6,890	+1.09(+1.45%)
Apr 25, 2018	74.63	75.52	74.41	75.25	5,116	-0.58(-0.77%)
Apr 24, 2018	77.45	77.46	75.57	75.83	2,192	-1.61(-2.07%)
Apr 23, 2018	77.44	77.44	77.44	77.44	648	+0.22(+0.28%)
Apr 20, 2018	78.01	78.01	77.22	77.22	1,915	-0.96(-1.22%)
Apr 19, 2018	78.32	78.32	78.07	78.18	2,696	-0.35(-0.45%)
Apr 18, 2018	78.12	78.53	77.75	78.53	3,644	+1.60(+2.07%)
Apr 17, 2018	76.94	76.94	76.94	76.94	521	+1.17(+1.55%)
Apr 16, 2018	75.52	75.76	75.52	75.76	1,348	+0.56(+0.74%)
Apr 13, 2018	75.20	75.20	75.20	75.20	217	-0.86(-1.13%)
Apr 12, 2018	75.80	76.06	75.75	76.06	1,041	+1.39(+1.87%)
Apr 11, 2018	75.08	75.08	74.67	74.67	418	-0.81(-1.07%)
Apr 10, 2018	74.06	75.48	74.06	75.48	459	+1.51(+2.04%)
Apr 09, 2018	74.22	74.22	73.89	73.97	1,791	-0.31(-0.41%)
Apr 06, 2018	74.42	74.42	74.09	74.28	2,081	-0.60(-0.81%)
Apr 05, 2018	74.88	74.88	74.88	74.88	392	+1.32(+1.80%)
Apr 04, 2018	72.77	73.56	72.60	73.56	668	-0.33(-0.44%)
Apr 03, 2018	73.08	73.98	73.08	73.88	2,641	+0.39(+0.54%)
Apr 02, 2018	75.37	75.37	73.49	73.49	4,189	-1.60(-2.13%)
Mar 29, 2018		75.09	75.09	75.09	0	+1.06(+1.43%)
Mar 28, 2018	74.66	74.68	74.03	74.03	2,154	-1.33(-1.76%)
Mar 27, 2018	77.09	77.09	75.36	75.36	1,622	-2.55(-3.27%)
Mar 26, 2018	76.60	77.91	76.42	77.91	3,612	+1.48(+1.93%)
Mar 23, 2018	77.58	77.58	76.44	76.44	2,685	-1.35(-1.73%)
Mar 22, 2018	77.78	77.78	77.78	77.78	803	-1.51(-1.90%)
Mar 21, 2018	79.29	79.29	79.29	79.29	687	+0.31(+0.39%)
Mar 20, 2018	78.81	78.98	78.81	78.98	1,873	+1.29(+1.66%)
Mar 19, 2018	79.54	79.54	77.50	77.69	1,269	-2.05(-2.58%)
Mar 16, 2018	79.39	79.75	79.39	79.75	1,170	-0.25(-0.31%)
Mar 15, 2018	80.00	80.00	79.85	80.00	783	-0.31(-0.39%)
Mar 14, 2018	79.42	80.31	79.42	80.31	815	+1.03(+1.30%)
Mar 13, 2018	80.65	80.67	79.27	79.27	2,859	-1.11(-1.38%)
Mar 12, 2018	80.42	80.42	80.28	80.39	1,805	+1.65(+2.09%)
Mar 08, 2018		78.74	78.74	78.74	228	+0.53(+0.68%)
Mar 07, 2018		78.21		78.21	2,276	+2.85(+3.78%)
Mar 02, 2018		75.36	75.36	75.36	68	+2.27(+3.10%)