NYSEArca - Delayed Quote • USD
SPDR Dow Jones Industrial Average ETF Trust (DIA)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 379.79 | 381.55 | 377.48 | 380.92 | 380.92 | 4,670,200 |
Apr 24, 2024 | 384.87 | 385.47 | 383.02 | 384.44 | 384.44 | 3,575,800 |
Apr 23, 2024 | 383.69 | 385.59 | 382.91 | 385.02 | 385.02 | 3,126,400 |
Apr 22, 2024 | 381.73 | 384.44 | 379.81 | 382.37 | 382.37 | 4,129,000 |
Apr 19, 2024 | 0.40 Dividend | |||||
Apr 19, 2024 | 378.69 | 381.03 | 377.92 | 379.80 | 379.80 | 5,074,800 |
Apr 18, 2024 | 379.05 | 380.93 | 376.85 | 377.84 | 377.45 | 4,579,200 |
Apr 17, 2024 | 379.21 | 380.19 | 376.14 | 377.45 | 377.06 | 4,584,900 |
Apr 16, 2024 | 379.74 | 379.93 | 377.04 | 377.98 | 377.58 | 4,383,500 |
Apr 15, 2024 | 383.33 | 383.82 | 376.60 | 377.31 | 376.92 | 4,870,700 |
Apr 12, 2024 | 382.31 | 382.93 | 378.81 | 379.87 | 379.47 | 5,303,800 |
Apr 11, 2024 | 385.47 | 386.08 | 382.00 | 384.54 | 384.14 | 3,972,800 |
Apr 10, 2024 | 384.92 | 385.97 | 383.03 | 384.51 | 384.11 | 5,173,100 |
Apr 9, 2024 | 389.62 | 389.98 | 385.73 | 388.84 | 388.43 | 4,004,700 |
Apr 8, 2024 | 389.05 | 390.14 | 388.57 | 389.10 | 388.69 | 2,431,300 |
Apr 5, 2024 | 386.35 | 390.45 | 386.08 | 388.86 | 388.45 | 4,422,700 |
Apr 4, 2024 | 394.03 | 394.24 | 385.60 | 386.02 | 385.62 | 5,041,200 |
Apr 3, 2024 | 391.68 | 392.92 | 389.99 | 391.26 | 390.85 | 3,547,000 |
Apr 2, 2024 | 391.97 | 392.14 | 390.28 | 391.63 | 391.22 | 4,034,900 |
Apr 1, 2024 | 397.82 | 398.05 | 394.73 | 395.33 | 394.92 | 3,825,200 |
Mar 28, 2024 | 398.06 | 398.56 | 397.04 | 397.76 | 397.34 | 3,155,000 |
Mar 27, 2024 | 395.00 | 397.58 | 394.47 | 397.56 | 397.14 | 4,427,300 |
Mar 26, 2024 | 393.68 | 394.27 | 392.63 | 392.85 | 392.44 | 3,395,400 |
Mar 25, 2024 | 393.92 | 394.15 | 392.82 | 392.95 | 392.54 | 2,535,600 |
Mar 22, 2024 | 397.76 | 398.06 | 394.49 | 394.53 | 394.12 | 3,154,100 |
Mar 21, 2024 | 396.31 | 398.82 | 395.81 | 397.75 | 397.33 | 4,348,400 |
Mar 20, 2024 | 390.15 | 395.22 | 389.89 | 394.99 | 394.58 | 4,823,900 |
Mar 19, 2024 | 388.16 | 391.09 | 387.47 | 390.90 | 390.49 | 3,303,800 |
Mar 18, 2024 | 388.35 | 388.86 | 387.48 | 387.73 | 387.32 | 2,060,600 |
Mar 15, 2024 | 0.93 Dividend | |||||
Mar 15, 2024 | 387.74 | 389.26 | 386.04 | 387.00 | 386.60 | 4,370,900 |
Mar 14, 2024 | 392.17 | 392.41 | 387.84 | 390.07 | 388.73 | 4,471,900 |
Mar 13, 2024 | 391.69 | 392.79 | 390.06 | 391.22 | 389.88 | 2,788,700 |
Mar 12, 2024 | 389.24 | 391.44 | 387.84 | 390.79 | 389.45 | 3,275,800 |
Mar 11, 2024 | 386.92 | 388.65 | 385.50 | 388.42 | 387.09 | 3,396,000 |
Mar 8, 2024 | 388.24 | 390.42 | 387.71 | 387.99 | 386.66 | 4,255,900 |
Mar 7, 2024 | 389.07 | 389.72 | 387.83 | 388.45 | 387.12 | 2,965,700 |
Mar 6, 2024 | 388.49 | 389.13 | 386.13 | 387.18 | 385.85 | 3,039,100 |
Mar 5, 2024 | 388.99 | 389.29 | 384.92 | 386.19 | 384.86 | 4,132,400 |
Mar 4, 2024 | 389.35 | 391.25 | 389.35 | 390.23 | 388.89 | 3,048,500 |
Mar 1, 2024 | 389.85 | 391.61 | 388.88 | 391.31 | 389.97 | 3,855,600 |
Feb 29, 2024 | 390.69 | 391.11 | 388.45 | 389.95 | 388.61 | 3,026,900 |
Feb 28, 2024 | 387.94 | 389.74 | 387.60 | 389.60 | 388.26 | 3,313,900 |
Feb 27, 2024 | 390.36 | 390.45 | 388.75 | 389.66 | 388.32 | 2,370,900 |
Feb 26, 2024 | 391.45 | 392.41 | 390.24 | 390.71 | 389.37 | 1,914,100 |
Feb 23, 2024 | 391.77 | 392.84 | 390.92 | 391.28 | 389.94 | 3,451,600 |
Feb 22, 2024 | 388.36 | 391.47 | 387.91 | 390.54 | 389.20 | 4,990,700 |
Feb 21, 2024 | 384.96 | 386.17 | 383.32 | 386.05 | 384.72 | 3,031,600 |
Feb 20, 2024 | 385.51 | 386.57 | 384.54 | 385.69 | 384.37 | 3,295,700 |
Feb 16, 2024 | 0.61 Dividend | |||||
Feb 16, 2024 | 387.17 | 388.25 | 385.70 | 386.19 | 384.86 | 3,772,300 |
Feb 15, 2024 | 385.19 | 388.33 | 384.88 | 388.25 | 386.31 | 3,497,200 |
Feb 14, 2024 | 384.00 | 384.55 | 382.07 | 384.29 | 382.37 | 3,465,200 |
Feb 13, 2024 | 385.07 | 385.16 | 380.46 | 382.82 | 380.90 | 5,325,300 |
Feb 12, 2024 | 386.49 | 389.41 | 386.44 | 388.11 | 386.17 | 2,412,200 |
Feb 9, 2024 | 387.19 | 387.50 | 385.76 | 386.72 | 384.78 | 3,526,300 |
Feb 8, 2024 | 387.47 | 387.66 | 385.51 | 387.35 | 385.41 | 2,549,800 |
Feb 7, 2024 | 386.39 | 387.45 | 385.65 | 386.67 | 384.73 | 2,797,600 |
Feb 6, 2024 | 383.92 | 385.37 | 383.50 | 385.08 | 383.15 | 2,507,800 |
Feb 5, 2024 | 385.99 | 385.99 | 382.12 | 383.58 | 381.66 | 3,761,600 |
Feb 2, 2024 | 383.99 | 387.78 | 383.24 | 386.42 | 384.49 | 3,344,800 |
Feb 1, 2024 | 381.40 | 385.15 | 380.97 | 385.10 | 383.17 | 3,652,500 |
Jan 31, 2024 | 385.21 | 385.82 | 381.34 | 381.37 | 379.46 | 4,476,600 |
Jan 30, 2024 | 382.82 | 384.95 | 382.49 | 384.49 | 382.57 | 2,747,900 |
Jan 29, 2024 | 381.00 | 383.41 | 380.54 | 383.31 | 381.39 | 2,730,900 |
Jan 26, 2024 | 379.98 | 382.13 | 379.95 | 381.09 | 379.18 | 3,221,000 |
Jan 25, 2024 | 379.07 | 380.56 | 377.92 | 380.48 | 378.58 | 3,539,100 |
Jan 24, 2024 | 380.21 | 380.62 | 377.94 | 378.09 | 376.20 | 3,967,200 |
Jan 23, 2024 | 379.36 | 379.85 | 377.98 | 379.04 | 377.14 | 3,110,100 |
Jan 22, 2024 | 379.69 | 381.08 | 379.08 | 380.07 | 378.17 | 5,433,400 |
Jan 19, 2024 | 0.21 Dividend | |||||
Jan 19, 2024 | 375.78 | 379.37 | 374.46 | 378.60 | 376.70 | 5,217,800 |
Jan 18, 2024 | 372.23 | 375.33 | 371.36 | 374.81 | 372.72 | 3,953,400 |
Jan 17, 2024 | 371.75 | 373.75 | 371.34 | 372.72 | 370.64 | 4,361,000 |
Jan 16, 2024 | 374.97 | 375.53 | 372.04 | 373.66 | 371.58 | 4,471,600 |
Jan 12, 2024 | 377.48 | 378.25 | 374.73 | 375.91 | 373.82 | 3,816,700 |
Jan 11, 2024 | 377.77 | 378.12 | 374.25 | 377.17 | 375.07 | 4,095,700 |
Jan 10, 2024 | 375.55 | 377.47 | 375.29 | 376.95 | 374.85 | 2,718,700 |
Jan 9, 2024 | 374.80 | 375.60 | 373.75 | 375.18 | 373.09 | 3,230,900 |
Jan 8, 2024 | 373.40 | 376.97 | 372.47 | 376.84 | 374.74 | 4,604,900 |
Jan 5, 2024 | 374.43 | 376.25 | 373.21 | 374.64 | 372.55 | 5,380,300 |
Jan 4, 2024 | 374.84 | 377.22 | 374.40 | 374.54 | 372.45 | 4,251,900 |
Jan 3, 2024 | 375.57 | 376.12 | 373.90 | 374.21 | 372.13 | 6,393,600 |
Jan 2, 2024 | 374.80 | 377.82 | 374.80 | 377.09 | 374.99 | 5,776,300 |
Dec 29, 2023 | 376.95 | 377.46 | 375.27 | 376.87 | 374.77 | 3,364,400 |
Dec 28, 2023 | 376.52 | 377.69 | 376.52 | 377.03 | 374.93 | 2,620,400 |
Dec 27, 2023 | 375.10 | 376.79 | 374.75 | 376.56 | 374.46 | 3,061,200 |
Dec 26, 2023 | 373.68 | 376.09 | 373.58 | 375.35 | 373.26 | 2,217,800 |
Dec 22, 2023 | 373.64 | 375.31 | 372.58 | 373.80 | 371.72 | 3,330,400 |
Dec 21, 2023 | 372.89 | 374.13 | 371.16 | 373.88 | 371.80 | 3,837,500 |
Dec 20, 2023 | 374.67 | 376.34 | 370.61 | 370.80 | 368.73 | 4,564,700 |
Dec 19, 2023 | 373.24 | 375.56 | 373.12 | 375.50 | 373.41 | 3,749,200 |
Dec 18, 2023 | 373.29 | 373.87 | 372.76 | 372.98 | 370.90 | 3,403,200 |
Dec 15, 2023 | 0.83 Dividend | |||||
Dec 15, 2023 | 371.74 | 373.39 | 371.33 | 372.63 | 370.55 | 6,947,600 |
Dec 14, 2023 | 372.71 | 373.67 | 371.26 | 373.33 | 370.42 | 5,507,000 |
Dec 13, 2023 | 366.60 | 371.74 | 366.00 | 371.74 | 368.84 | 4,304,800 |
Dec 12, 2023 | 365.41 | 366.68 | 364.43 | 366.41 | 363.56 | 3,239,600 |
Dec 11, 2023 | 363.60 | 364.87 | 363.00 | 364.69 | 361.85 | 3,673,200 |
Dec 8, 2023 | 361.76 | 363.68 | 361.38 | 363.12 | 360.29 | 2,926,000 |
Dec 7, 2023 | 361.96 | 362.36 | 360.93 | 361.83 | 359.01 | 3,295,600 |
Dec 6, 2023 | 362.81 | 363.55 | 360.83 | 361.22 | 358.41 | 5,583,700 |
Dec 5, 2023 | 361.86 | 362.26 | 360.70 | 361.91 | 359.09 | 5,372,700 |
Dec 4, 2023 | 361.15 | 362.95 | 361.02 | 362.64 | 359.82 | 4,211,000 |
Dec 1, 2023 | 360.02 | 363.25 | 359.86 | 363.05 | 360.22 | 5,850,900 |
Nov 30, 2023 | 356.71 | 360.18 | 356.45 | 360.00 | 357.20 | 4,094,300 |
Nov 29, 2023 | 354.97 | 356.13 | 354.37 | 354.65 | 351.89 | 2,736,300 |
Nov 28, 2023 | 353.49 | 355.14 | 353.09 | 354.11 | 351.35 | 2,759,600 |
Nov 27, 2023 | 353.63 | 354.14 | 352.78 | 353.32 | 350.57 | 2,532,400 |
Nov 24, 2023 | 353.16 | 353.95 | 353.04 | 353.80 | 351.04 | 1,245,100 |
Nov 22, 2023 | 351.89 | 353.14 | 351.50 | 352.56 | 349.81 | 3,486,200 |
Nov 21, 2023 | 351.11 | 351.21 | 350.36 | 350.82 | 348.09 | 1,849,500 |
Nov 20, 2023 | 349.10 | 352.24 | 349.07 | 351.52 | 348.78 | 2,904,300 |
Nov 17, 2023 | 0.71 Dividend | |||||
Nov 17, 2023 | 349.78 | 350.22 | 348.73 | 349.43 | 346.71 | 2,059,200 |
Nov 16, 2023 | 349.58 | 350.80 | 348.75 | 350.02 | 346.59 | 3,848,000 |
Nov 15, 2023 | 349.29 | 350.78 | 348.98 | 350.27 | 346.84 | 3,149,400 |
Nov 14, 2023 | 347.52 | 349.52 | 346.67 | 348.42 | 345.01 | 4,815,500 |
Nov 13, 2023 | 342.38 | 344.30 | 342.23 | 343.57 | 340.21 | 2,624,500 |
Nov 10, 2023 | 340.81 | 343.30 | 339.27 | 343.01 | 339.65 | 3,268,600 |
Nov 9, 2023 | 342.01 | 342.05 | 338.77 | 339.11 | 335.79 | 3,940,700 |
Nov 8, 2023 | 342.10 | 342.59 | 339.94 | 341.12 | 337.78 | 2,787,900 |
Nov 7, 2023 | 340.73 | 342.07 | 340.30 | 341.54 | 338.19 | 2,793,700 |
Nov 6, 2023 | 340.86 | 341.64 | 339.89 | 341.04 | 337.70 | 2,766,000 |
Nov 3, 2023 | 340.12 | 341.62 | 339.39 | 340.61 | 337.27 | 4,043,800 |
Nov 2, 2023 | 334.78 | 338.52 | 334.41 | 338.39 | 335.08 | 5,356,300 |
Nov 1, 2023 | 330.92 | 333.36 | 330.10 | 332.68 | 329.42 | 4,546,200 |
Oct 31, 2023 | 329.18 | 330.68 | 327.84 | 330.48 | 327.24 | 3,645,800 |
Oct 30, 2023 | 326.39 | 330.02 | 326.37 | 329.23 | 326.01 | 4,617,200 |
Oct 27, 2023 | 327.84 | 327.88 | 323.21 | 324.19 | 321.01 | 4,757,300 |
Oct 26, 2023 | 330.16 | 331.02 | 327.36 | 327.82 | 324.61 | 4,882,600 |
Oct 25, 2023 | 332.22 | 332.69 | 329.83 | 330.35 | 327.11 | 3,836,300 |
Oct 24, 2023 | 331.00 | 332.70 | 329.85 | 331.44 | 328.19 | 3,583,900 |
Oct 23, 2023 | 329.90 | 332.33 | 328.88 | 329.32 | 326.09 | 3,898,300 |
Oct 20, 2023 | 0.19 Dividend | |||||
Oct 20, 2023 | 333.38 | 334.23 | 331.13 | 331.19 | 327.95 | 3,959,000 |
Oct 19, 2023 | 336.69 | 338.62 | 333.76 | 334.12 | 330.66 | 5,201,800 |
Oct 18, 2023 | 339.74 | 339.97 | 336.00 | 336.63 | 333.15 | 4,141,200 |
Oct 17, 2023 | 338.33 | 341.52 | 338.27 | 339.99 | 336.47 | 3,777,800 |
Oct 16, 2023 | 338.77 | 340.91 | 338.41 | 339.89 | 336.37 | 3,969,300 |
Oct 13, 2023 | 337.48 | 339.61 | 335.52 | 336.68 | 333.20 | 5,154,600 |
Oct 12, 2023 | 338.77 | 338.77 | 334.57 | 336.27 | 332.79 | 3,315,000 |
Oct 11, 2023 | 338.19 | 338.84 | 336.16 | 338.03 | 334.53 | 2,773,900 |
Oct 10, 2023 | 337.20 | 339.01 | 336.03 | 337.45 | 333.96 | 3,769,400 |
Oct 9, 2023 | 332.95 | 336.38 | 332.59 | 336.09 | 332.61 | 3,756,300 |
Oct 6, 2023 | 330.35 | 335.64 | 328.48 | 334.10 | 330.64 | 4,488,200 |
Oct 5, 2023 | 330.82 | 331.75 | 329.39 | 331.17 | 327.74 | 3,172,200 |
Oct 4, 2023 | 330.13 | 331.46 | 328.61 | 330.99 | 327.56 | 4,877,100 |
Oct 3, 2023 | 332.84 | 333.88 | 329.04 | 329.98 | 326.57 | 4,871,100 |
Oct 2, 2023 | 334.29 | 335.02 | 332.08 | 334.09 | 330.63 | 4,192,600 |
Sep 29, 2023 | 338.78 | 338.83 | 333.91 | 334.95 | 331.48 | 3,785,800 |
Sep 28, 2023 | 335.32 | 337.67 | 334.57 | 336.62 | 333.14 | 4,053,600 |
Sep 27, 2023 | 336.88 | 337.15 | 332.93 | 335.43 | 331.96 | 4,442,200 |
Sep 26, 2023 | 337.87 | 338.74 | 335.55 | 336.04 | 332.56 | 4,657,300 |
Sep 25, 2023 | 338.73 | 340.07 | 337.69 | 339.98 | 336.46 | 3,104,700 |
Sep 22, 2023 | 340.69 | 341.43 | 339.32 | 339.58 | 336.07 | 3,376,400 |
Sep 21, 2023 | 343.17 | 343.65 | 340.47 | 340.58 | 337.06 | 3,483,700 |
Sep 20, 2023 | 346.04 | 347.66 | 344.20 | 344.32 | 340.76 | 3,411,400 |
Sep 19, 2023 | 345.47 | 345.81 | 342.98 | 345.07 | 341.50 | 2,740,900 |
Sep 18, 2023 | 346.28 | 347.13 | 345.31 | 346.15 | 342.57 | 2,122,800 |
Sep 15, 2023 | 0.92 Dividend | |||||
Sep 15, 2023 | 348.26 | 348.85 | 345.60 | 346.14 | 342.56 | 3,580,800 |
Sep 14, 2023 | 348.66 | 350.63 | 347.73 | 349.94 | 345.41 | 3,489,400 |
Sep 13, 2023 | 347.56 | 348.51 | 345.82 | 346.55 | 342.06 | 2,025,200 |
Sep 12, 2023 | 346.64 | 349.30 | 346.36 | 347.21 | 342.71 | 1,813,800 |
Sep 11, 2023 | 348.02 | 348.59 | 346.51 | 347.37 | 342.87 | 1,722,900 |
Sep 8, 2023 | 345.77 | 347.04 | 345.48 | 346.51 | 342.02 | 1,665,900 |
Sep 7, 2023 | 344.46 | 346.24 | 344.35 | 345.69 | 341.21 | 2,378,600 |
Sep 6, 2023 | 346.45 | 346.51 | 343.46 | 345.00 | 340.53 | 2,748,400 |
Sep 5, 2023 | 349.08 | 349.28 | 346.90 | 346.98 | 342.48 | 1,906,900 |
Sep 1, 2023 | 349.93 | 350.36 | 347.75 | 348.98 | 344.46 | 2,531,700 |
Aug 31, 2023 | 350.92 | 351.28 | 347.74 | 347.81 | 343.30 | 2,901,400 |
Aug 30, 2023 | 349.10 | 350.73 | 348.52 | 349.40 | 344.87 | 2,792,900 |
Aug 29, 2023 | 345.56 | 348.75 | 345.40 | 348.62 | 344.10 | 3,107,700 |
Aug 28, 2023 | 345.21 | 346.67 | 344.50 | 345.71 | 341.23 | 2,382,700 |
Aug 25, 2023 | 342.46 | 344.55 | 340.35 | 343.50 | 339.05 | 3,868,500 |
Aug 24, 2023 | 344.32 | 346.97 | 340.97 | 341.03 | 336.61 | 3,840,800 |
Aug 23, 2023 | 343.53 | 345.40 | 343.25 | 344.83 | 340.36 | 2,605,400 |
Aug 22, 2023 | 344.79 | 345.14 | 342.57 | 342.96 | 338.52 | 2,817,000 |
Aug 21, 2023 | 345.30 | 345.72 | 342.49 | 344.67 | 340.20 | 3,176,500 |
Aug 18, 2023 | 0.51 Dividend | |||||
Aug 18, 2023 | 342.95 | 345.91 | 342.68 | 345.12 | 340.65 | 3,524,900 |
Aug 17, 2023 | 348.95 | 349.32 | 344.82 | 345.06 | 340.09 | 4,804,100 |
Aug 16, 2023 | 349.30 | 351.52 | 347.71 | 347.77 | 342.76 | 3,586,800 |
Aug 15, 2023 | 351.67 | 352.02 | 349.18 | 349.61 | 344.57 | 2,818,700 |
Aug 14, 2023 | 352.73 | 353.50 | 351.77 | 353.21 | 348.12 | 3,134,100 |
Aug 11, 2023 | 351.19 | 353.72 | 350.61 | 353.00 | 347.91 | 2,601,900 |
Aug 10, 2023 | 353.15 | 355.92 | 351.19 | 351.89 | 346.82 | 4,133,500 |
Aug 9, 2023 | 352.87 | 353.68 | 350.54 | 351.28 | 346.22 | 2,873,300 |
Aug 8, 2023 | 352.42 | 353.35 | 349.92 | 353.02 | 347.93 | 3,033,600 |
Aug 7, 2023 | 352.04 | 354.87 | 351.88 | 354.62 | 349.51 | 2,390,800 |
Aug 4, 2023 | 353.12 | 354.96 | 350.20 | 350.65 | 345.59 | 4,268,300 |
Aug 3, 2023 | 351.60 | 353.39 | 351.12 | 351.99 | 346.92 | 3,307,000 |
Aug 2, 2023 | 354.48 | 355.20 | 352.11 | 352.74 | 347.65 | 5,061,000 |
Aug 1, 2023 | 355.27 | 356.70 | 355.14 | 356.20 | 351.06 | 2,581,900 |
Jul 31, 2023 | 354.57 | 355.60 | 354.19 | 355.57 | 350.44 | 2,201,400 |
Jul 28, 2023 | 354.51 | 355.55 | 353.43 | 354.48 | 349.37 | 3,219,000 |
Jul 27, 2023 | 355.86 | 356.36 | 352.04 | 352.77 | 347.68 | 4,771,000 |
Jul 26, 2023 | 353.14 | 356.28 | 353.12 | 355.25 | 350.13 | 3,084,700 |
Jul 25, 2023 | 353.80 | 355.18 | 353.55 | 354.32 | 349.21 | 2,548,700 |
Jul 24, 2023 | 352.71 | 354.57 | 352.53 | 354.07 | 348.97 | 3,073,700 |
Jul 21, 2023 | 0.27 Dividend | |||||
Jul 21, 2023 | 352.81 | 353.32 | 351.71 | 352.14 | 347.06 | 2,969,000 |
Jul 20, 2023 | 351.45 | 353.89 | 351.35 | 352.43 | 347.08 | 4,561,300 |
Jul 19, 2023 | 350.40 | 352.45 | 350.40 | 350.69 | 345.37 | 5,864,300 |
Jul 18, 2023 | 345.65 | 349.91 | 345.25 | 349.58 | 344.28 | 4,626,600 |
Jul 17, 2023 | 344.56 | 346.70 | 344.22 | 345.85 | 340.60 | 2,860,000 |
Jul 14, 2023 | 345.71 | 345.92 | 344.51 | 345.17 | 339.93 | 3,292,300 |
Jul 13, 2023 | 344.34 | 344.88 | 343.70 | 343.92 | 338.70 | 2,472,300 |
Jul 12, 2023 | 344.91 | 345.90 | 343.15 | 343.63 | 338.42 | 4,140,200 |
Jul 11, 2023 | 340.74 | 342.92 | 339.95 | 342.64 | 337.44 | 2,483,200 |
Jul 10, 2023 | 337.40 | 339.65 | 337.17 | 339.58 | 334.43 | 2,560,200 |
Jul 7, 2023 | 337.97 | 340.40 | 337.19 | 337.43 | 332.31 | 2,849,600 |
Jul 6, 2023 | 340.24 | 340.87 | 337.70 | 339.23 | 334.08 | 3,742,400 |
Jul 5, 2023 | 342.38 | 343.74 | 342.25 | 342.81 | 337.61 | 2,717,000 |
Jul 3, 2023 | 343.00 | 344.53 | 342.78 | 344.07 | 338.85 | 1,698,400 |
Jun 30, 2023 | 343.22 | 344.58 | 342.76 | 343.85 | 338.63 | 3,025,000 |
Jun 29, 2023 | 338.41 | 341.39 | 338.11 | 341.16 | 335.99 | 2,902,700 |
Jun 28, 2023 | 338.73 | 338.94 | 337.43 | 338.63 | 333.49 | 2,305,000 |
Jun 27, 2023 | 337.10 | 339.65 | 337.10 | 339.23 | 334.08 | 1,778,800 |
Jun 26, 2023 | 336.80 | 338.08 | 335.95 | 337.14 | 332.03 | 2,301,900 |
Jun 23, 2023 | 337.12 | 338.19 | 336.22 | 337.16 | 332.05 | 3,720,500 |
Jun 22, 2023 | 338.94 | 339.93 | 338.24 | 339.34 | 334.19 | 2,605,500 |
Jun 21, 2023 | 339.62 | 340.91 | 338.68 | 339.43 | 334.28 | 3,050,700 |
Jun 20, 2023 | 341.30 | 341.61 | 339.00 | 340.46 | 335.30 | 3,387,200 |
Jun 16, 2023 | 0.78 Dividend | |||||
Jun 16, 2023 | 345.35 | 345.73 | 342.72 | 342.95 | 337.75 | 5,574,600 |
Jun 15, 2023 | 340.35 | 345.58 | 340.18 | 344.77 | 338.78 | 4,722,500 |
Jun 14, 2023 | 341.39 | 342.04 | 338.34 | 340.42 | 334.50 | 3,766,000 |
Jun 13, 2023 | 341.74 | 343.63 | 341.60 | 342.62 | 336.66 | 3,259,300 |
Jun 12, 2023 | 339.74 | 341.30 | 339.23 | 341.17 | 335.24 | 2,035,500 |
Jun 9, 2023 | 338.57 | 340.26 | 338.32 | 339.27 | 333.37 | 3,162,300 |
Jun 8, 2023 | 337.23 | 339.26 | 336.75 | 338.81 | 332.92 | 2,700,300 |
Jun 7, 2023 | 336.54 | 337.52 | 335.93 | 337.17 | 331.31 | 2,739,000 |
Jun 6, 2023 | 336.03 | 336.74 | 334.47 | 336.17 | 330.33 | 2,824,900 |
Jun 5, 2023 | 338.21 | 338.48 | 335.96 | 336.13 | 330.29 | 3,415,600 |
Jun 2, 2023 | 333.24 | 338.50 | 333.11 | 338.07 | 332.19 | 5,582,600 |
Jun 1, 2023 | 328.91 | 331.98 | 327.32 | 330.94 | 325.19 | 3,081,300 |
May 31, 2023 | 329.45 | 330.17 | 327.70 | 329.52 | 323.79 | 3,067,600 |
May 30, 2023 | 330.65 | 331.32 | 328.92 | 330.52 | 324.77 | 3,474,500 |
May 26, 2023 | 328.13 | 331.62 | 327.92 | 330.84 | 325.09 | 3,580,000 |
May 25, 2023 | 328.07 | 328.73 | 325.82 | 327.75 | 322.05 | 3,499,900 |
May 24, 2023 | 330.00 | 330.24 | 327.48 | 328.01 | 322.31 | 2,978,300 |
May 23, 2023 | 331.76 | 333.10 | 330.08 | 330.61 | 324.86 | 2,526,200 |
May 22, 2023 | 334.12 | 335.15 | 332.02 | 332.90 | 327.11 | 2,555,100 |
May 19, 2023 | 0.73 Dividend | |||||
May 19, 2023 | 335.96 | 336.45 | 333.22 | 334.19 | 328.38 | 3,705,100 |
May 18, 2023 | 333.90 | 336.44 | 332.75 | 336.06 | 329.50 | 3,553,500 |
May 17, 2023 | 332.14 | 335.17 | 330.89 | 334.61 | 328.08 | 3,068,800 |
May 16, 2023 | 332.71 | 333.07 | 330.28 | 330.35 | 323.91 | 2,265,200 |
May 15, 2023 | 333.51 | 334.26 | 331.86 | 333.77 | 327.26 | 2,171,000 |
May 12, 2023 | 334.42 | 334.45 | 331.31 | 333.20 | 326.70 | 2,635,300 |
May 11, 2023 | 333.74 | 333.87 | 331.47 | 333.33 | 326.83 | 2,744,700 |
May 10, 2023 | 337.40 | 337.85 | 332.49 | 335.49 | 328.95 | 3,365,500 |
May 9, 2023 | 335.41 | 336.68 | 335.15 | 335.77 | 329.22 | 1,924,900 |
May 8, 2023 | 337.17 | 337.39 | 335.09 | 336.22 | 329.66 | 1,789,900 |
May 5, 2023 | 334.26 | 337.50 | 333.94 | 336.73 | 330.16 | 3,542,100 |
May 4, 2023 | 333.28 | 333.59 | 329.37 | 331.33 | 324.87 | 3,576,800 |
May 3, 2023 | 337.13 | 338.18 | 333.93 | 334.11 | 327.59 | 3,924,100 |
May 2, 2023 | 339.94 | 340.00 | 334.31 | 336.87 | 330.30 | 3,275,800 |
May 1, 2023 | 341.10 | 342.59 | 340.26 | 340.36 | 333.72 | 2,296,200 |
Apr 28, 2023 | 337.19 | 341.04 | 337.13 | 341.03 | 334.38 | 3,647,900 |
Apr 27, 2023 | 334.18 | 338.58 | 333.83 | 338.20 | 331.60 | 3,066,600 |
Apr 26, 2023 | 335.60 | 336.46 | 332.31 | 332.95 | 326.46 | 3,588,400 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%