NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P China ETF (GXC)
As of 11:01 AM EDT. Market Open.
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 23, 2024 | 66.43 | 66.83 | 66.67 | 66.67 | 66.67 | 6,591 |
Apr 22, 2024 | 65.51 | 66.36 | 65.51 | 66.30 | 66.30 | 17,400 |
Apr 19, 2024 | 65.33 | 65.36 | 65.10 | 65.33 | 65.33 | 19,300 |
Apr 18, 2024 | 65.35 | 65.76 | 65.35 | 65.52 | 65.52 | 40,300 |
Apr 17, 2024 | 65.21 | 65.25 | 64.84 | 64.86 | 64.86 | 46,200 |
Apr 16, 2024 | 64.60 | 64.80 | 64.28 | 64.51 | 64.51 | 126,800 |
Apr 15, 2024 | 65.88 | 66.00 | 65.16 | 65.28 | 65.28 | 75,600 |
Apr 12, 2024 | 65.88 | 65.88 | 64.94 | 65.07 | 65.07 | 51,400 |
Apr 11, 2024 | 67.12 | 67.22 | 66.48 | 66.80 | 66.80 | 656,500 |
Apr 10, 2024 | 66.51 | 66.73 | 66.21 | 66.35 | 66.35 | 71,500 |
Apr 9, 2024 | 66.89 | 66.93 | 66.70 | 66.91 | 66.91 | 9,000 |
Apr 8, 2024 | 66.35 | 66.65 | 66.30 | 66.34 | 66.34 | 16,100 |
Apr 5, 2024 | 66.26 | 66.44 | 66.03 | 66.13 | 66.13 | 27,800 |
Apr 4, 2024 | 67.34 | 67.36 | 66.57 | 66.60 | 66.60 | 13,800 |
Apr 3, 2024 | 66.61 | 66.98 | 66.52 | 66.87 | 66.87 | 66,300 |
Apr 2, 2024 | 67.17 | 67.36 | 66.87 | 66.96 | 66.96 | 29,800 |
Apr 1, 2024 | 66.79 | 67.25 | 66.68 | 66.91 | 66.91 | 31,000 |
Mar 28, 2024 | 65.78 | 66.07 | 65.74 | 65.78 | 65.78 | 20,800 |
Mar 27, 2024 | 65.12 | 65.35 | 64.98 | 65.32 | 65.32 | 33,300 |
Mar 26, 2024 | 65.73 | 65.79 | 65.58 | 65.58 | 65.58 | 87,800 |
Mar 25, 2024 | 65.56 | 65.86 | 65.42 | 65.52 | 65.52 | 56,300 |
Mar 22, 2024 | 65.81 | 65.90 | 65.58 | 65.68 | 65.68 | 73,400 |
Mar 21, 2024 | 67.23 | 67.24 | 66.71 | 66.71 | 66.71 | 36,500 |
Mar 20, 2024 | 67.25 | 67.49 | 66.88 | 67.33 | 67.33 | 63,000 |
Mar 19, 2024 | 66.67 | 66.80 | 66.31 | 66.67 | 66.67 | 41,000 |
Mar 18, 2024 | 67.28 | 67.30 | 67.00 | 67.08 | 67.08 | 34,000 |
Mar 15, 2024 | 66.74 | 66.99 | 66.60 | 66.60 | 66.60 | 58,500 |
Mar 14, 2024 | 67.22 | 67.22 | 66.54 | 66.69 | 66.69 | 107,200 |
Mar 13, 2024 | 67.76 | 68.15 | 67.55 | 67.61 | 67.61 | 82,000 |
Mar 12, 2024 | 67.23 | 67.49 | 67.04 | 67.43 | 67.43 | 112,100 |
Mar 11, 2024 | 66.05 | 66.67 | 66.05 | 66.36 | 66.36 | 40,200 |
Mar 8, 2024 | 64.96 | 65.17 | 64.71 | 64.91 | 64.91 | 18,800 |
Mar 7, 2024 | 64.49 | 64.72 | 64.35 | 64.66 | 64.66 | 17,300 |
Mar 6, 2024 | 65.62 | 65.68 | 65.06 | 65.06 | 65.06 | 48,300 |
Mar 5, 2024 | 64.38 | 64.65 | 64.11 | 64.16 | 64.16 | 133,900 |
Mar 4, 2024 | 65.55 | 65.55 | 64.76 | 64.86 | 64.86 | 62,800 |
Mar 1, 2024 | 65.62 | 65.97 | 65.58 | 65.87 | 65.87 | 62,300 |
Feb 29, 2024 | 65.32 | 65.34 | 64.83 | 64.89 | 64.89 | 82,400 |
Feb 28, 2024 | 64.80 | 65.04 | 64.42 | 64.44 | 64.44 | 27,700 |
Feb 27, 2024 | 66.26 | 66.62 | 66.26 | 66.41 | 66.41 | 27,800 |
Feb 26, 2024 | 65.56 | 65.79 | 65.36 | 65.46 | 65.46 | 25,600 |
Feb 23, 2024 | 66.12 | 66.17 | 65.67 | 65.86 | 65.86 | 20,900 |
Feb 22, 2024 | 65.57 | 65.72 | 65.16 | 65.62 | 65.62 | 72,000 |
Feb 21, 2024 | 64.78 | 65.26 | 64.62 | 64.70 | 64.70 | 58,200 |
Feb 20, 2024 | 64.06 | 64.06 | 63.35 | 63.61 | 63.61 | 58,000 |
Feb 16, 2024 | 64.14 | 64.50 | 64.02 | 64.02 | 64.02 | 49,200 |
Feb 15, 2024 | 62.76 | 63.13 | 62.76 | 63.05 | 63.05 | 40,700 |
Feb 14, 2024 | 62.69 | 62.85 | 62.46 | 62.82 | 62.82 | 117,100 |
Feb 13, 2024 | 62.41 | 63.10 | 61.91 | 62.10 | 62.10 | 50,300 |
Feb 12, 2024 | 62.75 | 63.76 | 62.75 | 63.23 | 63.23 | 63,200 |
Feb 9, 2024 | 61.86 | 62.35 | 61.43 | 62.35 | 62.35 | 222,400 |
Feb 8, 2024 | 62.47 | 62.47 | 61.82 | 61.88 | 61.88 | 883,000 |
Feb 7, 2024 | 62.67 | 63.17 | 62.38 | 62.76 | 62.76 | 166,400 |
Feb 6, 2024 | 62.53 | 63.22 | 62.14 | 63.16 | 63.16 | 704,800 |
Feb 5, 2024 | 59.79 | 60.24 | 59.53 | 60.10 | 60.10 | 64,700 |
Feb 2, 2024 | 59.75 | 59.80 | 59.45 | 59.68 | 59.68 | 40,700 |
Feb 1, 2024 | 60.81 | 61.13 | 60.53 | 60.85 | 60.85 | 40,300 |
Jan 31, 2024 | 60.28 | 61.32 | 60.28 | 60.70 | 60.70 | 46,300 |
Jan 30, 2024 | 61.17 | 61.41 | 60.92 | 61.11 | 61.11 | 23,800 |
Jan 29, 2024 | 63.06 | 63.06 | 62.06 | 62.38 | 62.38 | 87,000 |
Jan 26, 2024 | 63.18 | 63.66 | 63.18 | 63.47 | 63.47 | 132,800 |
Jan 25, 2024 | 64.33 | 64.40 | 63.73 | 63.75 | 63.75 | 355,500 |
Jan 24, 2024 | 64.15 | 64.25 | 63.63 | 63.75 | 63.75 | 1,609,100 |
Jan 23, 2024 | 61.53 | 62.34 | 61.52 | 61.91 | 61.91 | 42,400 |
Jan 22, 2024 | 59.58 | 60.06 | 59.58 | 60.04 | 60.04 | 91,000 |
Jan 19, 2024 | 61.08 | 61.88 | 60.72 | 61.75 | 61.75 | 155,000 |
Jan 18, 2024 | 61.84 | 61.84 | 61.45 | 61.56 | 61.56 | 518,800 |
Jan 17, 2024 | 61.03 | 61.47 | 60.95 | 61.38 | 61.38 | 117,600 |
Jan 16, 2024 | 63.67 | 63.67 | 62.81 | 62.81 | 62.81 | 838,400 |
Jan 12, 2024 | 64.88 | 65.17 | 64.43 | 64.50 | 64.50 | 112,100 |
Jan 11, 2024 | 64.81 | 64.82 | 64.26 | 64.73 | 64.73 | 952,200 |
Jan 10, 2024 | 64.35 | 64.35 | 63.90 | 64.07 | 64.07 | 1,273,800 |
Jan 9, 2024 | 64.10 | 64.33 | 64.08 | 64.22 | 64.22 | 17,300 |
Jan 8, 2024 | 64.46 | 65.07 | 64.23 | 64.93 | 64.93 | 58,900 |
Jan 5, 2024 | 66.05 | 66.09 | 65.57 | 65.71 | 65.71 | 63,100 |
Jan 4, 2024 | 66.54 | 66.58 | 66.18 | 66.26 | 66.26 | 59,900 |
Jan 3, 2024 | 66.37 | 67.09 | 66.36 | 66.97 | 66.97 | 606,000 |
Jan 2, 2024 | 66.88 | 66.88 | 66.31 | 66.52 | 66.52 | 89,400 |
Dec 29, 2023 | 67.76 | 68.21 | 67.70 | 68.12 | 68.12 | 49,700 |
Dec 28, 2023 | 67.18 | 67.92 | 67.18 | 67.63 | 67.63 | 138,800 |
Dec 27, 2023 | 65.85 | 66.09 | 65.67 | 65.97 | 65.97 | 878,900 |
Dec 26, 2023 | 65.59 | 66.00 | 65.42 | 65.81 | 65.81 | 473,600 |
Dec 22, 2023 | 65.02 | 65.76 | 65.02 | 65.46 | 65.46 | 252,000 |
Dec 21, 2023 | 66.41 | 66.97 | 66.24 | 66.89 | 66.89 | 63,600 |
Dec 20, 2023 | 65.93 | 66.17 | 65.18 | 65.22 | 65.22 | 131,700 |
Dec 19, 2023 | 66.56 | 67.14 | 66.56 | 66.93 | 66.93 | 130,300 |
Dec 18, 2023 | 1.69 Dividend | |||||
Dec 18, 2023 | 66.54 | 66.83 | 66.06 | 66.35 | 66.35 | 66,000 |
Dec 15, 2023 | 68.90 | 69.19 | 68.51 | 68.63 | 66.94 | 52,200 |
Dec 14, 2023 | 68.21 | 69.04 | 68.21 | 69.02 | 67.32 | 520,800 |
Dec 13, 2023 | 67.72 | 68.29 | 67.15 | 68.13 | 66.46 | 40,500 |
Dec 12, 2023 | 68.08 | 68.40 | 67.84 | 68.27 | 66.59 | 385,500 |
Dec 11, 2023 | 67.72 | 68.15 | 67.67 | 68.15 | 66.47 | 73,600 |
Dec 8, 2023 | 67.62 | 67.90 | 67.36 | 67.42 | 65.76 | 134,800 |
Dec 7, 2023 | 68.18 | 68.32 | 67.88 | 68.25 | 66.57 | 50,900 |
Dec 6, 2023 | 68.48 | 68.68 | 68.01 | 68.18 | 66.50 | 34,300 |
Dec 5, 2023 | 67.82 | 68.25 | 67.71 | 68.06 | 66.39 | 138,100 |
Dec 4, 2023 | 69.27 | 69.57 | 69.09 | 69.27 | 67.57 | 69,500 |
Dec 1, 2023 | 69.83 | 70.28 | 69.65 | 70.25 | 68.52 | 35,900 |
Nov 30, 2023 | 70.64 | 70.72 | 70.08 | 70.72 | 68.98 | 34,100 |
Nov 29, 2023 | 70.49 | 70.87 | 70.20 | 70.35 | 68.62 | 181,500 |
Nov 28, 2023 | 70.90 | 71.61 | 70.90 | 71.52 | 69.76 | 58,700 |
Nov 27, 2023 | 71.59 | 71.59 | 71.11 | 71.28 | 69.53 | 51,200 |
Nov 24, 2023 | 71.48 | 72.26 | 71.48 | 72.06 | 70.29 | 15,500 |
Nov 22, 2023 | 71.89 | 71.89 | 71.42 | 71.59 | 69.83 | 47,900 |
Nov 21, 2023 | 72.26 | 72.63 | 71.62 | 71.99 | 70.22 | 1,160,500 |
Nov 20, 2023 | 72.24 | 73.26 | 72.24 | 73.18 | 71.38 | 167,200 |
Nov 17, 2023 | 71.46 | 71.77 | 71.37 | 71.66 | 69.90 | 75,600 |
Nov 16, 2023 | 71.30 | 71.73 | 70.91 | 71.15 | 69.40 | 53,900 |
Nov 15, 2023 | 73.35 | 74.18 | 73.24 | 73.54 | 71.73 | 368,000 |
Nov 14, 2023 | 71.68 | 72.52 | 71.65 | 72.45 | 70.67 | 41,700 |
Nov 13, 2023 | 70.89 | 71.32 | 70.57 | 71.07 | 69.32 | 77,100 |
Nov 10, 2023 | 70.25 | 70.35 | 69.72 | 70.21 | 68.48 | 36,500 |
Nov 9, 2023 | 71.25 | 71.29 | 70.27 | 70.36 | 68.63 | 42,600 |
Nov 8, 2023 | 71.50 | 71.65 | 71.17 | 71.42 | 69.66 | 32,400 |
Nov 7, 2023 | 71.42 | 71.70 | 70.92 | 71.69 | 69.93 | 33,000 |
Nov 6, 2023 | 72.43 | 72.43 | 71.65 | 71.65 | 69.89 | 29,400 |
Nov 3, 2023 | 70.58 | 71.50 | 70.58 | 71.37 | 69.62 | 296,900 |
Nov 2, 2023 | 69.48 | 69.73 | 69.23 | 69.44 | 67.73 | 42,300 |
Nov 1, 2023 | 68.73 | 69.16 | 68.58 | 69.03 | 67.33 | 49,700 |
Oct 31, 2023 | 68.90 | 69.16 | 68.38 | 69.05 | 67.35 | 14,400 |
Oct 30, 2023 | 70.34 | 70.52 | 69.76 | 69.96 | 68.24 | 21,800 |
Oct 27, 2023 | 69.69 | 69.82 | 68.98 | 69.17 | 67.47 | 36,900 |
Oct 26, 2023 | 68.44 | 69.00 | 68.27 | 68.55 | 66.86 | 48,400 |
Oct 25, 2023 | 68.33 | 68.86 | 68.24 | 68.61 | 66.92 | 31,600 |
Oct 24, 2023 | 68.19 | 69.91 | 68.19 | 69.61 | 67.90 | 29,200 |
Oct 23, 2023 | 67.23 | 67.98 | 66.81 | 67.76 | 66.09 | 36,500 |
Oct 20, 2023 | 67.97 | 68.18 | 67.59 | 67.59 | 65.93 | 110,900 |
Oct 19, 2023 | 68.83 | 69.17 | 68.57 | 68.66 | 66.97 | 44,000 |
Oct 18, 2023 | 70.02 | 70.17 | 69.55 | 69.63 | 67.92 | 39,700 |
Oct 17, 2023 | 70.52 | 71.15 | 70.52 | 70.96 | 69.22 | 45,100 |
Oct 16, 2023 | 70.74 | 71.55 | 70.47 | 71.35 | 69.60 | 38,800 |
Oct 13, 2023 | 71.27 | 71.64 | 71.07 | 71.30 | 69.55 | 41,800 |
Oct 12, 2023 | 72.94 | 72.94 | 71.50 | 71.77 | 70.01 | 37,500 |
Oct 11, 2023 | 72.99 | 73.29 | 72.61 | 72.83 | 71.04 | 46,800 |
Oct 10, 2023 | 71.64 | 72.51 | 71.64 | 72.36 | 70.58 | 29,700 |
Oct 9, 2023 | 70.78 | 71.28 | 70.71 | 71.25 | 69.50 | 23,700 |
Oct 6, 2023 | 70.17 | 71.40 | 70.17 | 71.36 | 69.61 | 29,000 |
Oct 5, 2023 | 69.48 | 69.86 | 69.30 | 69.75 | 68.04 | 26,200 |
Oct 4, 2023 | 69.62 | 69.68 | 69.32 | 69.50 | 67.79 | 22,700 |
Oct 3, 2023 | 69.94 | 70.17 | 69.86 | 69.97 | 68.25 | 17,000 |
Oct 2, 2023 | 71.42 | 71.61 | 71.08 | 71.32 | 69.57 | 113,000 |
Sep 29, 2023 | 72.14 | 72.16 | 71.52 | 71.55 | 69.79 | 29,000 |
Sep 28, 2023 | 70.59 | 71.07 | 70.57 | 70.95 | 69.21 | 10,200 |
Sep 27, 2023 | 71.22 | 71.22 | 70.78 | 71.13 | 69.38 | 14,100 |
Sep 26, 2023 | 70.91 | 71.23 | 70.77 | 70.89 | 69.15 | 26,300 |
Sep 25, 2023 | 71.23 | 71.66 | 71.23 | 71.66 | 69.90 | 43,700 |
Sep 22, 2023 | 73.00 | 73.00 | 72.41 | 72.59 | 70.81 | 14,900 |
Sep 21, 2023 | 70.49 | 70.74 | 70.42 | 70.54 | 68.81 | 31,800 |
Sep 20, 2023 | 72.21 | 72.52 | 71.77 | 71.79 | 70.03 | 49,300 |
Sep 19, 2023 | 72.73 | 72.86 | 72.25 | 72.36 | 70.58 | 14,400 |
Sep 18, 2023 | 72.60 | 72.82 | 72.31 | 72.81 | 71.02 | 31,300 |
Sep 15, 2023 | 72.90 | 73.12 | 72.60 | 72.70 | 70.91 | 24,000 |
Sep 14, 2023 | 73.08 | 73.41 | 72.91 | 73.36 | 71.56 | 38,200 |
Sep 13, 2023 | 72.91 | 73.13 | 72.72 | 72.95 | 71.16 | 21,900 |
Sep 12, 2023 | 73.00 | 73.60 | 73.00 | 73.38 | 71.58 | 22,300 |
Sep 11, 2023 | 73.50 | 73.50 | 73.11 | 73.39 | 71.59 | 40,400 |
Sep 8, 2023 | 72.38 | 72.53 | 71.92 | 72.08 | 70.31 | 70,200 |
Sep 7, 2023 | 72.87 | 72.87 | 72.26 | 72.41 | 70.63 | 26,200 |
Sep 6, 2023 | 74.57 | 75.13 | 74.41 | 74.67 | 72.83 | 42,900 |
Sep 5, 2023 | 74.71 | 74.96 | 74.46 | 74.46 | 72.63 | 15,000 |
Sep 1, 2023 | 74.98 | 75.96 | 74.98 | 75.32 | 73.47 | 52,900 |
Aug 31, 2023 | 74.00 | 74.13 | 73.58 | 73.86 | 72.04 | 22,900 |
Aug 30, 2023 | 73.95 | 74.62 | 73.95 | 74.62 | 72.79 | 25,200 |
Aug 29, 2023 | 74.22 | 75.12 | 74.02 | 75.05 | 73.21 | 31,500 |
Aug 28, 2023 | 72.85 | 73.40 | 72.78 | 73.30 | 71.50 | 22,700 |
Aug 25, 2023 | 71.97 | 71.97 | 71.15 | 71.92 | 70.15 | 21,500 |
Aug 24, 2023 | 72.26 | 72.40 | 71.76 | 72.08 | 70.31 | 17,800 |
Aug 23, 2023 | 71.14 | 71.98 | 71.03 | 71.76 | 70.00 | 259,900 |
Aug 22, 2023 | 71.59 | 71.59 | 70.91 | 71.14 | 69.39 | 36,800 |
Aug 21, 2023 | 70.77 | 71.32 | 70.56 | 71.32 | 69.57 | 34,600 |
Aug 18, 2023 | 71.39 | 71.66 | 71.14 | 71.29 | 69.54 | 870,100 |
Aug 17, 2023 | 73.79 | 73.79 | 72.92 | 73.06 | 71.26 | 48,000 |
Aug 16, 2023 | 72.46 | 72.83 | 72.20 | 72.30 | 70.52 | 49,500 |
Aug 15, 2023 | 74.26 | 74.26 | 73.34 | 73.59 | 71.78 | 24,400 |
Aug 14, 2023 | 74.33 | 74.96 | 73.90 | 74.69 | 72.85 | 71,400 |
Aug 11, 2023 | 75.42 | 75.54 | 74.65 | 75.22 | 73.37 | 23,900 |
Aug 10, 2023 | 77.69 | 78.46 | 77.15 | 77.50 | 75.59 | 69,100 |
Aug 9, 2023 | 77.41 | 77.41 | 76.42 | 77.04 | 75.15 | 34,500 |
Aug 8, 2023 | 76.40 | 76.73 | 75.91 | 76.62 | 74.74 | 45,800 |
Aug 7, 2023 | 78.59 | 78.59 | 77.40 | 77.95 | 76.03 | 30,000 |
Aug 4, 2023 | 79.49 | 79.49 | 78.46 | 78.57 | 76.64 | 2,155,300 |
Aug 3, 2023 | 79.00 | 79.80 | 79.00 | 79.54 | 77.58 | 69,400 |
Aug 2, 2023 | 78.47 | 78.47 | 77.50 | 77.72 | 75.81 | 21,100 |
Aug 1, 2023 | 80.19 | 80.23 | 79.57 | 79.60 | 77.64 | 291,400 |
Jul 31, 2023 | 80.88 | 81.72 | 80.76 | 81.61 | 79.60 | 30,900 |
Jul 28, 2023 | 80.02 | 81.00 | 80.02 | 80.86 | 78.87 | 118,800 |
Jul 27, 2023 | 78.24 | 78.24 | 77.02 | 77.31 | 75.41 | 22,600 |
Jul 26, 2023 | 76.93 | 78.37 | 76.93 | 78.31 | 76.39 | 404,600 |
Jul 25, 2023 | 78.00 | 78.36 | 77.11 | 77.15 | 75.25 | 16,100 |
Jul 24, 2023 | 74.42 | 76.69 | 74.22 | 76.11 | 74.24 | 30,900 |
Jul 21, 2023 | 75.04 | 75.04 | 74.49 | 74.55 | 72.72 | 16,100 |
Jul 20, 2023 | 74.68 | 74.86 | 74.48 | 74.79 | 72.95 | 10,800 |
Jul 19, 2023 | 75.34 | 75.84 | 74.89 | 74.92 | 73.08 | 39,300 |
Jul 18, 2023 | 75.10 | 75.41 | 74.27 | 74.83 | 72.99 | 36,400 |
Jul 17, 2023 | 75.54 | 76.24 | 75.21 | 76.06 | 74.19 | 59,800 |
Jul 14, 2023 | 76.77 | 76.86 | 76.34 | 76.43 | 74.55 | 35,200 |
Jul 13, 2023 | 76.93 | 77.82 | 76.68 | 77.61 | 75.70 | 426,100 |
Jul 12, 2023 | 75.61 | 76.48 | 75.44 | 76.17 | 74.30 | 65,700 |
Jul 11, 2023 | 74.34 | 74.69 | 73.88 | 74.69 | 72.85 | 53,500 |
Jul 10, 2023 | 73.49 | 74.30 | 73.49 | 74.15 | 72.33 | 24,100 |
Jul 7, 2023 | 73.06 | 74.56 | 73.06 | 74.03 | 72.21 | 144,700 |
Jul 6, 2023 | 72.95 | 73.02 | 72.34 | 72.56 | 70.78 | 60,600 |
Jul 5, 2023 | 74.40 | 74.40 | 73.98 | 74.24 | 72.42 | 571,100 |
Jul 3, 2023 | 75.17 | 75.55 | 74.66 | 74.95 | 73.11 | 925,500 |
Jun 30, 2023 | 73.98 | 74.24 | 73.63 | 73.77 | 71.96 | 1,115,200 |
Jun 29, 2023 | 73.26 | 73.28 | 72.95 | 73.20 | 71.40 | 410,200 |
Jun 28, 2023 | 74.09 | 74.17 | 73.75 | 74.07 | 72.25 | 23,700 |
Jun 27, 2023 | 74.47 | 74.84 | 74.47 | 74.80 | 72.96 | 12,800 |
Jun 26, 2023 | 73.19 | 73.66 | 73.15 | 73.15 | 71.35 | 14,000 |
Jun 23, 2023 | 73.32 | 73.35 | 72.66 | 72.91 | 71.12 | 40,200 |
Jun 22, 2023 | 74.38 | 74.69 | 73.98 | 74.53 | 72.70 | 46,300 |
Jun 21, 2023 | 74.65 | 75.17 | 74.39 | 74.72 | 72.88 | 76,000 |
Jun 20, 2023 | 0.83 Dividend | |||||
Jun 20, 2023 | 76.32 | 76.44 | 75.05 | 75.29 | 73.44 | 32,200 |
Jun 16, 2023 | 79.69 | 79.69 | 78.69 | 78.89 | 76.14 | 86,200 |
Jun 15, 2023 | 78.74 | 79.25 | 78.40 | 79.15 | 76.39 | 170,900 |
Jun 14, 2023 | 76.71 | 77.98 | 76.71 | 77.60 | 74.89 | 1,059,800 |
Jun 13, 2023 | 76.74 | 77.08 | 76.41 | 76.42 | 73.75 | 81,400 |
Jun 12, 2023 | 75.92 | 76.05 | 75.63 | 75.64 | 73.00 | 26,200 |
Jun 9, 2023 | 75.96 | 76.12 | 75.61 | 75.87 | 73.22 | 131,600 |
Jun 8, 2023 | 75.29 | 75.98 | 75.29 | 75.65 | 73.01 | 16,000 |
Jun 7, 2023 | 75.30 | 75.91 | 74.84 | 75.13 | 72.51 | 132,400 |
Jun 6, 2023 | 74.27 | 75.97 | 74.26 | 75.83 | 73.19 | 130,700 |
Jun 5, 2023 | 74.59 | 74.99 | 74.29 | 74.66 | 72.06 | 63,400 |
Jun 2, 2023 | 75.06 | 75.53 | 75.03 | 75.05 | 72.43 | 25,800 |
Jun 1, 2023 | 72.29 | 73.48 | 72.05 | 73.30 | 70.74 | 55,100 |
May 31, 2023 | 71.60 | 71.82 | 70.96 | 71.71 | 69.21 | 34,500 |
May 30, 2023 | 73.05 | 73.07 | 71.62 | 72.02 | 69.51 | 80,200 |
May 26, 2023 | 73.13 | 74.04 | 73.08 | 73.72 | 71.15 | 100,700 |
May 25, 2023 | 73.57 | 73.57 | 72.46 | 72.63 | 70.10 | 867,200 |
May 24, 2023 | 74.67 | 74.68 | 73.86 | 74.16 | 71.57 | 144,200 |
May 23, 2023 | 76.20 | 76.29 | 75.45 | 75.48 | 72.85 | 23,100 |
May 22, 2023 | 77.35 | 77.74 | 77.33 | 77.37 | 74.67 | 12,800 |
May 19, 2023 | 76.54 | 76.57 | 76.29 | 76.57 | 73.90 | 18,500 |
May 18, 2023 | 76.87 | 77.20 | 76.40 | 76.60 | 73.93 | 21,600 |
May 17, 2023 | 77.39 | 77.89 | 77.27 | 77.83 | 75.12 | 8,300 |
May 16, 2023 | 78.08 | 78.61 | 78.08 | 78.48 | 75.74 | 8,300 |
May 15, 2023 | 78.39 | 79.42 | 77.99 | 79.42 | 76.65 | 14,900 |
May 12, 2023 | 77.29 | 77.29 | 76.51 | 76.51 | 73.84 | 11,200 |
May 11, 2023 | 77.74 | 78.58 | 77.74 | 78.52 | 75.78 | 29,000 |
May 10, 2023 | 77.85 | 78.32 | 77.56 | 77.94 | 75.22 | 18,100 |
May 9, 2023 | 77.86 | 78.51 | 77.86 | 78.24 | 75.51 | 97,900 |
May 8, 2023 | 79.89 | 79.89 | 79.29 | 79.44 | 76.67 | 147,900 |
May 5, 2023 | 78.90 | 79.38 | 78.51 | 79.19 | 76.43 | 6,900 |
May 4, 2023 | 78.27 | 78.84 | 78.27 | 78.63 | 75.89 | 18,100 |
May 3, 2023 | 77.33 | 77.73 | 77.22 | 77.42 | 74.72 | 72,000 |
May 2, 2023 | 78.31 | 78.43 | 77.15 | 77.62 | 74.91 | 51,300 |
May 1, 2023 | 78.88 | 79.49 | 78.82 | 78.94 | 76.19 | 210,500 |
Apr 28, 2023 | 78.75 | 79.27 | 78.49 | 79.11 | 76.35 | 33,100 |
Apr 27, 2023 | 77.93 | 78.74 | 77.80 | 78.64 | 75.90 | 16,000 |
Apr 26, 2023 | 78.35 | 78.41 | 77.53 | 77.73 | 75.02 | 40,100 |
Apr 25, 2023 | 77.28 | 77.28 | 76.41 | 76.57 | 73.90 | 42,100 |
Apr 24, 2023 | 78.97 | 78.99 | 78.35 | 78.65 | 75.91 | 35,900 |
Related Tickers
CNRG SPDR Kensho Clean Power ETF
58.86
+2.58%
QLD ProShares Ultra QQQ
79.40
+2.62%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.35
+2.50%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.25
+2.53%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.35
+2.39%
BLOK Amplify Transformational Data Sharing ETF
32.94
+2.36%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.41
+2.29%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.19
+2.20%
ITB iShares U.S. Home Construction ETF
105.54
+2.30%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
63.95
+2.17%
PRN Invesco Dorsey Wright Industrials Momentum ETF
133.98
+2.15%
XHB SPDR S&P Homebuilders ETF
103.16
+2.21%
XSD SPDR S&P Semiconductor ETF
210.89
+2.07%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.80
+2.02%
SMH VanEck Semiconductor ETF
206.94
+1.93%
SOXX iShares Semiconductor ETF
205.41
+1.86%
PSI Invesco Semiconductors ETF
51.82
+1.82%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.56
+1.80%
PHO Invesco Water Resources ETF
64.81
+1.74%
ECH iShares MSCI Chile ETF
26.67
+1.64%
PSCT Invesco S&P SmallCap Information Technology ETF
43.66
+1.81%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.71%
CIBR First Trust NASDAQ Cybersecurity ETF
54.19
+1.74%
PSC Principal U.S. Small-Cap ETF
47.30
+1.67%
XMMO Invesco S&P MidCap Momentum ETF
109.67
+1.81%
IGM iShares Expanded Tech Sector ETF
82.25
+1.69%
FCOM Fidelity MSCI Communication Services Index ETF
49.07
+1.64%
FXL First Trust Technology AlphaDEX Fund
126.62
+1.63%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.66
+1.61%
XAR SPDR S&P Aerospace & Defense ETF
134.99
+1.60%
NULG Nuveen ESG Large-Cap Growth ETF
72.40
+1.45%
FTEC Fidelity MSCI Information Technology Index ETF
146.64
+1.66%
IYW iShares U.S. Technology ETF
128.27
+1.61%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.89
+1.74%
XSMO Invesco S&P SmallCap Momentum ETF
57.87
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.97
+1.68%
FIVG Defiance 5G Next Gen Connectivity ETF
36.33
+1.55%
FIW First Trust Water ETF
99.74
+1.52%
EWD iShares MSCI Sweden ETF
39.34
+1.55%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.29
+1.53%
QGRO American Century U.S. Quality Growth ETF
80.66
+1.53%
FTXL First Trust Nasdaq Semiconductor ETF
82.31
+1.53%
QTUM Defiance Quantum ETF
56.81
+1.29%
FV First Trust Dorsey Wright Focus 5 ETF
53.69
+1.51%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.92
+1.50%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.49%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.51
+1.47%
SMMD iShares Russell 2500 ETF
61.92
+1.46%
THD iShares MSCI Thailand ETF
57.85
+1.46%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.86
+1.45%
IJS iShares S&P Small-Cap 600 Value ETF
97.86
+1.48%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
SPHB Invesco S&P 500 High Beta ETF
82.06
+1.51%
CQQQ Invesco China Technology ETF
31.83
+1.43%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.10
+1.48%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.53
+1.43%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%
ONEQ Fidelity Nasdaq Composite Index ETF
61.69
+1.41%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.36
+1.41%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
SECT Main Sector Rotation ETF
48.47
+1.40%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.98
+1.40%
IJR iShares Core S&P Small-Cap ETF
105.62
+1.45%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.39
+1.38%
SLYV SPDR S&P 600 Small Cap Value ETF
78.89
+1.35%
VGT Vanguard Information Technology Index Fund ETF Shares
493.51
+1.45%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.87
+1.37%
FYX First Trust Small Cap Core AlphaDEX Fund
89.18
+1.33%
SCHG Schwab U.S. Large-Cap Growth ETF
89.14
+1.45%
VFMF Vanguard U.S. Multifactor ETF Shares
121.99
+1.35%
VUG Vanguard Growth Index Fund ETF Shares
330.09
+1.38%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.48
+1.32%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.34
+1.31%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
117.78
+1.31%
QQQ Invesco QQQ Trust
424.38
+1.33%
EES WisdomTree U.S. SmallCap Earnings Fund
47.58
+1.30%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.20
+1.35%
ILCG iShares Morningstar Growth ETF
72.31
+1.28%
FHLC Fidelity MSCI Health Care Index ETF
66.46
+1.31%
VB Vanguard Small-Cap Index Fund ETF Shares
216.40
+1.34%
IXN iShares Global Tech ETF
70.31
+1.33%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
96.86
+1.28%
VHT Vanguard Health Care Index Fund ETF Shares
257.86
+1.31%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.30
+1.31%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
292.45
+1.27%
XMHQ Invesco S&P MidCap Quality ETF
104.85
+1.26%
MGK Vanguard Mega Cap Growth Index Fund
273.98
+1.29%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.15
+1.26%
SQLV Royce Quant Small-Cap Quality Value ETF
39.49
+1.25%
IVW iShares S&P 500 Growth ETF
81.18
+1.32%
NUSC Nuveen ESG Small-Cap ETF
39.14
+1.24%
IUSG iShares Core S&P U.S. Growth ETF
112.50
+1.23%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.22
+1.30%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
IYH iShares U.S. Healthcare ETF
59.20
+1.32%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.89
+1.21%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.66
+1.27%
IJH iShares Core S&P Mid-Cap ETF
57.88
+1.26%
IWF iShares Russell 1000 Growth ETF
323.36
+1.27%
XLI Industrial Select Sector SPDR Fund
122.89
+1.24%