NYSEArca - Nasdaq Real Time Price • USD
SPDR SSgA Income Allocation ETF (INKM)
As of 11:43 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 26, 2024 | 30.49 | 30.49 | 30.45 | 30.45 | 30.45 | 1,324 |
Apr 25, 2024 | 30.35 | 30.40 | 30.35 | 30.40 | 30.40 | 2,400 |
Apr 24, 2024 | 30.46 | 30.52 | 30.43 | 30.51 | 30.51 | 7,200 |
Apr 23, 2024 | 30.42 | 30.56 | 30.42 | 30.53 | 30.53 | 1,000 |
Apr 22, 2024 | 30.23 | 30.40 | 30.23 | 30.38 | 30.38 | 5,300 |
Apr 19, 2024 | 30.20 | 30.24 | 30.20 | 30.24 | 30.24 | 2,000 |
Apr 18, 2024 | 30.08 | 30.15 | 30.07 | 30.11 | 30.11 | 3,100 |
Apr 17, 2024 | 30.07 | 30.15 | 30.07 | 30.10 | 30.10 | 2,700 |
Apr 16, 2024 | 30.00 | 30.04 | 29.95 | 30.00 | 30.00 | 7,800 |
Apr 15, 2024 | 30.29 | 30.29 | 30.10 | 30.14 | 30.14 | 5,900 |
Apr 12, 2024 | 30.47 | 30.47 | 30.39 | 30.39 | 30.39 | 3,300 |
Apr 11, 2024 | 30.59 | 30.59 | 30.46 | 30.54 | 30.54 | 1,900 |
Apr 10, 2024 | 30.72 | 30.72 | 30.53 | 30.60 | 30.60 | 6,400 |
Apr 9, 2024 | 31.04 | 31.04 | 30.97 | 31.03 | 31.03 | 1,900 |
Apr 8, 2024 | 30.87 | 30.92 | 30.87 | 30.91 | 30.91 | 2,700 |
Apr 5, 2024 | 30.82 | 30.88 | 30.82 | 30.86 | 30.86 | 6,900 |
Apr 4, 2024 | 31.04 | 31.06 | 30.87 | 30.89 | 30.89 | 17,500 |
Apr 3, 2024 | 30.85 | 30.95 | 30.85 | 30.95 | 30.95 | 9,200 |
Apr 2, 2024 | 30.86 | 30.91 | 30.86 | 30.91 | 30.91 | 14,500 |
Apr 1, 2024 | 31.01 | 31.01 | 30.99 | 31.01 | 31.01 | 6,400 |
Mar 28, 2024 | 31.20 | 31.23 | 31.20 | 31.21 | 31.21 | 5,800 |
Mar 27, 2024 | 31.00 | 31.15 | 31.00 | 31.15 | 31.15 | 1,600 |
Mar 26, 2024 | 30.92 | 30.92 | 30.89 | 30.89 | 30.89 | 500 |
Mar 25, 2024 | 30.97 | 30.98 | 30.95 | 30.95 | 30.95 | 2,700 |
Mar 22, 2024 | 31.10 | 31.10 | 30.98 | 30.98 | 30.98 | 3,300 |
Mar 21, 2024 | 31.00 | 31.04 | 30.99 | 31.01 | 31.01 | 3,700 |
Mar 20, 2024 | 30.81 | 30.93 | 30.78 | 30.93 | 30.93 | 8,600 |
Mar 19, 2024 | 0.25 Dividend | |||||
Mar 19, 2024 | 30.73 | 30.78 | 30.71 | 30.78 | 30.78 | 4,800 |
Mar 18, 2024 | 30.96 | 30.97 | 30.94 | 30.94 | 30.69 | 7,000 |
Mar 15, 2024 | 30.97 | 30.99 | 30.93 | 30.95 | 30.70 | 10,100 |
Mar 14, 2024 | 31.10 | 31.10 | 30.93 | 30.97 | 30.72 | 8,600 |
Mar 13, 2024 | 31.24 | 31.25 | 31.17 | 31.19 | 30.94 | 7,300 |
Mar 12, 2024 | 31.25 | 31.25 | 31.10 | 31.19 | 30.94 | 19,200 |
Mar 11, 2024 | 31.15 | 31.21 | 31.15 | 31.21 | 30.96 | 2,200 |
Mar 8, 2024 | 31.17 | 31.23 | 31.17 | 31.18 | 30.93 | 5,200 |
Mar 7, 2024 | 31.18 | 31.18 | 31.12 | 31.15 | 30.90 | 47,800 |
Mar 6, 2024 | 31.04 | 31.11 | 31.03 | 31.07 | 30.82 | 10,600 |
Mar 5, 2024 | 30.99 | 30.99 | 30.93 | 30.95 | 30.70 | 15,300 |
Mar 4, 2024 | 30.81 | 30.93 | 30.81 | 30.90 | 30.65 | 2,700 |
Mar 1, 2024 | 30.86 | 30.90 | 30.84 | 30.90 | 30.65 | 2,200 |
Feb 29, 2024 | 30.74 | 30.83 | 30.74 | 30.82 | 30.57 | 5,200 |
Feb 28, 2024 | 30.61 | 30.71 | 30.61 | 30.71 | 30.46 | 19,800 |
Feb 27, 2024 | 30.68 | 30.69 | 30.65 | 30.68 | 30.44 | 2,200 |
Feb 26, 2024 | 30.71 | 30.71 | 30.63 | 30.65 | 30.41 | 19,000 |
Feb 23, 2024 | 30.75 | 30.81 | 30.75 | 30.78 | 30.53 | 23,200 |
Feb 22, 2024 | 30.65 | 30.70 | 30.65 | 30.68 | 30.44 | 6,100 |
Feb 21, 2024 | 30.63 | 30.63 | 30.57 | 30.60 | 30.36 | 2,400 |
Feb 20, 2024 | 30.59 | 30.63 | 30.59 | 30.60 | 30.36 | 1,800 |
Feb 16, 2024 | 30.49 | 30.63 | 30.49 | 30.57 | 30.33 | 3,200 |
Feb 15, 2024 | 30.48 | 30.66 | 30.48 | 30.66 | 30.42 | 15,800 |
Feb 14, 2024 | 30.40 | 30.42 | 30.39 | 30.42 | 30.18 | 2,700 |
Feb 13, 2024 | 30.29 | 30.35 | 30.25 | 30.28 | 30.04 | 6,200 |
Feb 12, 2024 | 30.57 | 30.71 | 30.57 | 30.67 | 30.43 | 3,600 |
Feb 9, 2024 | 30.53 | 30.59 | 30.53 | 30.59 | 30.35 | 2,200 |
Feb 8, 2024 | 30.58 | 30.59 | 30.53 | 30.58 | 30.34 | 3,600 |
Feb 7, 2024 | 30.64 | 30.66 | 30.61 | 30.63 | 30.39 | 11,100 |
Feb 6, 2024 | 30.55 | 30.67 | 30.55 | 30.67 | 30.43 | 7,800 |
Feb 5, 2024 | 30.65 | 30.65 | 30.47 | 30.51 | 30.27 | 9,000 |
Feb 2, 2024 | 30.71 | 30.79 | 30.71 | 30.79 | 30.54 | 700 |
Feb 1, 2024 | 30.84 | 30.99 | 30.83 | 30.99 | 30.74 | 2,700 |
Jan 31, 2024 | 30.95 | 30.95 | 30.74 | 30.74 | 30.49 | 13,600 |
Jan 30, 2024 | 30.81 | 30.85 | 30.74 | 30.84 | 30.59 | 12,300 |
Jan 29, 2024 | 30.80 | 30.83 | 30.72 | 30.83 | 30.58 | 2,800 |
Jan 26, 2024 | 30.72 | 30.73 | 30.70 | 30.72 | 30.47 | 12,700 |
Jan 25, 2024 | 30.68 | 30.72 | 30.65 | 30.72 | 30.47 | 78,700 |
Jan 24, 2024 | 30.61 | 30.62 | 30.50 | 30.50 | 30.26 | 4,500 |
Jan 23, 2024 | 30.58 | 30.59 | 30.53 | 30.59 | 30.35 | 4,100 |
Jan 22, 2024 | 30.71 | 30.71 | 30.61 | 30.64 | 30.40 | 7,000 |
Jan 19, 2024 | 30.41 | 30.60 | 30.41 | 30.58 | 30.34 | 3,700 |
Jan 18, 2024 | 30.50 | 30.50 | 30.42 | 30.46 | 30.22 | 1,600 |
Jan 17, 2024 | 30.49 | 30.50 | 30.45 | 30.50 | 30.26 | 7,400 |
Jan 16, 2024 | 30.75 | 30.76 | 30.63 | 30.63 | 30.39 | 7,000 |
Jan 12, 2024 | 30.93 | 30.94 | 30.90 | 30.91 | 30.66 | 7,700 |
Jan 11, 2024 | 30.85 | 30.89 | 30.78 | 30.89 | 30.64 | 18,000 |
Jan 10, 2024 | 30.88 | 30.91 | 30.88 | 30.89 | 30.64 | 1,900 |
Jan 9, 2024 | 30.84 | 30.90 | 30.84 | 30.88 | 30.63 | 2,400 |
Jan 8, 2024 | 30.76 | 30.97 | 30.75 | 30.97 | 30.72 | 57,700 |
Jan 5, 2024 | 30.86 | 30.92 | 30.74 | 30.80 | 30.55 | 8,200 |
Jan 4, 2024 | 30.84 | 30.87 | 30.77 | 30.77 | 30.52 | 2,200 |
Jan 3, 2024 | 30.94 | 30.94 | 30.77 | 30.87 | 30.62 | 34,000 |
Jan 2, 2024 | 30.95 | 31.00 | 30.94 | 30.98 | 30.73 | 6,400 |
Dec 29, 2023 | 31.10 | 31.10 | 31.04 | 31.04 | 30.79 | 7,300 |
Dec 28, 2023 | 31.20 | 31.21 | 31.15 | 31.15 | 30.90 | 6,900 |
Dec 27, 2023 | 31.10 | 31.22 | 31.10 | 31.19 | 30.94 | 8,200 |
Dec 26, 2023 | 30.99 | 31.08 | 30.98 | 31.08 | 30.83 | 1,600 |
Dec 22, 2023 | 31.06 | 31.08 | 30.95 | 30.95 | 30.70 | 3,200 |
Dec 21, 2023 | 30.95 | 30.95 | 30.81 | 30.95 | 30.70 | 6,200 |
Dec 20, 2023 | 30.98 | 31.00 | 30.76 | 30.79 | 30.54 | 7,900 |
Dec 19, 2023 | 0.41 Dividend | |||||
Dec 19, 2023 | 30.90 | 30.95 | 30.88 | 30.95 | 30.70 | 11,200 |
Dec 18, 2023 | 31.31 | 31.31 | 31.15 | 31.17 | 30.51 | 3,000 |
Dec 15, 2023 | 31.27 | 31.27 | 31.18 | 31.22 | 30.56 | 4,700 |
Dec 14, 2023 | 31.27 | 31.39 | 31.27 | 31.39 | 30.73 | 55,400 |
Dec 13, 2023 | 30.41 | 30.91 | 30.38 | 30.90 | 30.25 | 21,300 |
Dec 12, 2023 | 30.28 | 30.37 | 30.28 | 30.34 | 29.70 | 17,500 |
Dec 11, 2023 | 30.30 | 30.32 | 30.28 | 30.32 | 29.68 | 4,800 |
Dec 8, 2023 | 30.29 | 30.31 | 30.27 | 30.31 | 29.67 | 1,900 |
Dec 7, 2023 | 30.34 | 30.38 | 30.34 | 30.35 | 29.71 | 27,400 |
Dec 6, 2023 | 30.43 | 30.44 | 30.28 | 30.30 | 29.66 | 48,200 |
Dec 5, 2023 | 30.26 | 30.26 | 30.22 | 30.23 | 29.59 | 8,600 |
Dec 4, 2023 | 30.18 | 30.24 | 30.17 | 30.24 | 29.60 | 5,500 |
Dec 1, 2023 | 29.90 | 30.26 | 29.90 | 30.26 | 29.62 | 11,900 |
Nov 30, 2023 | 29.83 | 29.89 | 29.81 | 29.87 | 29.24 | 58,800 |
Nov 29, 2023 | 29.88 | 29.92 | 29.85 | 29.87 | 29.24 | 3,200 |
Nov 28, 2023 | 29.71 | 29.74 | 29.71 | 29.72 | 29.09 | 1,400 |
Nov 27, 2023 | 29.49 | 29.62 | 29.49 | 29.62 | 29.00 | 3,300 |
Nov 24, 2023 | 29.54 | 29.55 | 29.54 | 29.55 | 28.93 | 200 |
Nov 22, 2023 | 29.49 | 29.54 | 29.49 | 29.54 | 28.92 | 200 |
Nov 21, 2023 | 29.51 | 29.51 | 29.47 | 29.49 | 28.87 | 1,200 |
Nov 20, 2023 | 29.44 | 29.61 | 29.44 | 29.59 | 28.97 | 19,400 |
Nov 17, 2023 | 29.47 | 29.48 | 29.46 | 29.47 | 28.85 | 1,600 |
Nov 16, 2023 | 29.33 | 29.38 | 29.31 | 29.38 | 28.76 | 5,100 |
Nov 15, 2023 | 29.39 | 29.40 | 29.35 | 29.37 | 28.75 | 17,100 |
Nov 14, 2023 | 29.22 | 29.39 | 29.22 | 29.36 | 28.74 | 2,600 |
Nov 13, 2023 | 28.75 | 28.75 | 28.72 | 28.72 | 28.12 | 1,900 |
Nov 10, 2023 | 28.70 | 28.79 | 28.68 | 28.78 | 28.17 | 4,000 |
Nov 9, 2023 | 28.90 | 28.90 | 28.63 | 28.63 | 28.03 | 26,300 |
Nov 8, 2023 | 28.89 | 28.94 | 28.88 | 28.94 | 28.33 | 12,400 |
Nov 7, 2023 | 28.85 | 28.91 | 28.85 | 28.88 | 28.27 | 2,400 |
Nov 6, 2023 | 28.90 | 28.90 | 28.88 | 28.89 | 28.28 | 2,900 |
Nov 3, 2023 | 29.10 | 29.11 | 29.05 | 29.05 | 28.44 | 61,100 |
Nov 2, 2023 | 28.68 | 28.77 | 28.63 | 28.75 | 28.15 | 6,100 |
Nov 1, 2023 | 28.10 | 28.25 | 28.10 | 28.25 | 27.66 | 1,000 |
Oct 31, 2023 | 27.95 | 28.01 | 27.95 | 28.01 | 27.42 | 1,400 |
Oct 30, 2023 | 27.82 | 27.91 | 27.82 | 27.91 | 27.32 | 500 |
Oct 27, 2023 | 28.04 | 28.04 | 27.78 | 27.78 | 27.20 | 2,200 |
Oct 26, 2023 | 27.91 | 28.00 | 27.91 | 27.97 | 27.38 | 3,700 |
Oct 25, 2023 | 27.87 | 27.88 | 27.83 | 27.86 | 27.27 | 10,800 |
Oct 24, 2023 | 28.08 | 28.11 | 28.05 | 28.11 | 27.52 | 800 |
Oct 23, 2023 | 27.85 | 28.06 | 27.85 | 27.93 | 27.34 | 3,600 |
Oct 20, 2023 | 28.00 | 28.01 | 27.95 | 27.95 | 27.36 | 2,700 |
Oct 19, 2023 | 28.20 | 28.20 | 28.02 | 28.02 | 27.43 | 800 |
Oct 18, 2023 | 28.29 | 28.29 | 28.23 | 28.25 | 27.66 | 4,200 |
Oct 17, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 27.91 | 200 |
Oct 16, 2023 | 28.46 | 28.57 | 28.46 | 28.57 | 27.97 | 3,100 |
Oct 13, 2023 | 28.56 | 28.56 | 28.45 | 28.51 | 27.91 | 2,600 |
Oct 12, 2023 | 28.57 | 28.57 | 28.41 | 28.45 | 27.85 | 2,200 |
Oct 11, 2023 | 28.72 | 28.74 | 28.62 | 28.74 | 28.14 | 2,100 |
Oct 10, 2023 | 28.40 | 28.62 | 28.40 | 28.56 | 27.96 | 5,100 |
Oct 9, 2023 | 28.17 | 28.41 | 28.17 | 28.41 | 27.81 | 24,400 |
Oct 6, 2023 | 28.00 | 28.25 | 27.90 | 28.18 | 27.59 | 5,000 |
Oct 5, 2023 | 28.11 | 28.15 | 28.10 | 28.15 | 27.56 | 300 |
Oct 4, 2023 | 28.21 | 28.21 | 28.17 | 28.20 | 27.61 | 1,300 |
Oct 3, 2023 | 28.35 | 28.35 | 28.07 | 28.10 | 27.51 | 8,200 |
Oct 2, 2023 | 28.62 | 28.62 | 28.41 | 28.45 | 27.85 | 1,800 |
Sep 29, 2023 | 28.97 | 28.97 | 28.80 | 28.80 | 28.19 | 800 |
Sep 28, 2023 | 28.70 | 28.80 | 28.70 | 28.80 | 28.19 | 2,600 |
Sep 27, 2023 | 28.84 | 28.84 | 28.65 | 28.71 | 28.11 | 10,400 |
Sep 26, 2023 | 29.05 | 29.05 | 28.79 | 28.79 | 28.18 | 11,300 |
Sep 25, 2023 | 29.09 | 29.10 | 29.03 | 29.07 | 28.46 | 12,800 |
Sep 22, 2023 | 29.30 | 29.30 | 29.19 | 29.19 | 28.58 | 3,800 |
Sep 21, 2023 | 29.34 | 29.34 | 29.15 | 29.15 | 28.54 | 1,000 |
Sep 20, 2023 | 29.77 | 29.77 | 29.59 | 29.59 | 28.97 | 1,500 |
Sep 19, 2023 | 0.34 Dividend | |||||
Sep 19, 2023 | 29.59 | 29.61 | 29.59 | 29.61 | 28.99 | 900 |
Sep 18, 2023 | 30.06 | 30.06 | 29.99 | 30.01 | 29.05 | 1,000 |
Sep 15, 2023 | 30.02 | 30.06 | 30.02 | 30.03 | 29.06 | 3,100 |
Sep 14, 2023 | 30.11 | 30.13 | 30.09 | 30.12 | 29.15 | 5,200 |
Sep 13, 2023 | 29.95 | 29.99 | 29.94 | 29.95 | 28.99 | 9,600 |
Sep 12, 2023 | 30.00 | 30.00 | 29.92 | 29.99 | 29.03 | 5,800 |
Sep 11, 2023 | 29.98 | 29.98 | 29.94 | 29.96 | 29.00 | 5,100 |
Sep 8, 2023 | 29.95 | 29.95 | 29.89 | 29.92 | 28.96 | 3,300 |
Sep 7, 2023 | 29.88 | 29.88 | 29.78 | 29.88 | 28.92 | 19,500 |
Sep 6, 2023 | 29.84 | 29.85 | 29.81 | 29.82 | 28.86 | 2,500 |
Sep 5, 2023 | 30.02 | 30.02 | 29.95 | 29.95 | 28.99 | 900 |
Sep 1, 2023 | 30.34 | 30.34 | 30.16 | 30.22 | 29.25 | 4,000 |
Aug 31, 2023 | 30.35 | 30.35 | 30.25 | 30.25 | 29.28 | 2,300 |
Aug 30, 2023 | 30.33 | 30.33 | 30.26 | 30.26 | 29.29 | 2,800 |
Aug 29, 2023 | 29.95 | 30.26 | 29.95 | 30.26 | 29.29 | 4,300 |
Aug 28, 2023 | 29.91 | 30.01 | 29.91 | 30.01 | 29.05 | 12,200 |
Aug 25, 2023 | 29.87 | 29.89 | 29.81 | 29.86 | 28.90 | 4,700 |
Aug 24, 2023 | 29.92 | 29.93 | 29.79 | 29.79 | 28.83 | 7,200 |
Aug 23, 2023 | 29.74 | 29.91 | 29.74 | 29.91 | 28.95 | 2,400 |
Aug 22, 2023 | 29.59 | 29.61 | 29.58 | 29.59 | 28.64 | 9,600 |
Aug 21, 2023 | 29.72 | 29.72 | 29.56 | 29.61 | 28.66 | 2,200 |
Aug 18, 2023 | 29.64 | 29.74 | 29.64 | 29.70 | 28.74 | 2,100 |
Aug 17, 2023 | 29.87 | 29.87 | 29.67 | 29.67 | 28.72 | 12,000 |
Aug 16, 2023 | 29.92 | 29.94 | 29.79 | 29.79 | 28.83 | 2,000 |
Aug 15, 2023 | 30.00 | 30.00 | 29.90 | 29.90 | 28.94 | 1,800 |
Aug 14, 2023 | 30.15 | 30.15 | 30.11 | 30.13 | 29.16 | 1,400 |
Aug 11, 2023 | 30.19 | 30.30 | 30.19 | 30.23 | 29.26 | 2,400 |
Aug 10, 2023 | 30.47 | 30.50 | 30.24 | 30.27 | 29.30 | 13,500 |
Aug 9, 2023 | 30.35 | 30.37 | 30.30 | 30.31 | 29.34 | 5,500 |
Aug 8, 2023 | 30.19 | 30.30 | 30.19 | 30.30 | 29.33 | 1,100 |
Aug 7, 2023 | 30.30 | 30.33 | 30.30 | 30.33 | 29.35 | 3,400 |
Aug 4, 2023 | 30.40 | 30.43 | 30.25 | 30.26 | 29.29 | 6,000 |
Aug 3, 2023 | 30.19 | 30.19 | 30.13 | 30.13 | 29.16 | 11,800 |
Aug 2, 2023 | 30.39 | 30.39 | 30.33 | 30.36 | 29.38 | 5,200 |
Aug 1, 2023 | 30.78 | 30.78 | 30.58 | 30.60 | 29.62 | 6,200 |
Jul 31, 2023 | 30.87 | 30.88 | 30.84 | 30.86 | 29.87 | 1,200 |
Jul 28, 2023 | 30.87 | 30.88 | 30.81 | 30.82 | 29.83 | 5,000 |
Jul 27, 2023 | 30.98 | 30.98 | 30.66 | 30.69 | 29.70 | 4,800 |
Jul 26, 2023 | 30.92 | 30.97 | 30.92 | 30.96 | 29.96 | 1,900 |
Jul 25, 2023 | 30.87 | 30.88 | 30.82 | 30.82 | 29.83 | 7,900 |
Jul 24, 2023 | 30.93 | 30.93 | 30.87 | 30.87 | 29.88 | 1,300 |
Jul 21, 2023 | 30.87 | 30.89 | 30.84 | 30.84 | 29.85 | 1,400 |
Jul 20, 2023 | 30.81 | 30.83 | 30.77 | 30.83 | 29.84 | 6,500 |
Jul 19, 2023 | 30.79 | 30.92 | 30.79 | 30.92 | 29.93 | 29,600 |
Jul 18, 2023 | 30.79 | 30.80 | 30.72 | 30.76 | 29.77 | 2,400 |
Jul 17, 2023 | 30.60 | 30.68 | 30.60 | 30.65 | 29.66 | 2,300 |
Jul 14, 2023 | 30.80 | 30.80 | 30.67 | 30.67 | 29.68 | 3,000 |
Jul 13, 2023 | 30.78 | 30.86 | 30.77 | 30.84 | 29.85 | 3,700 |
Jul 12, 2023 | 30.51 | 30.62 | 30.51 | 30.60 | 29.62 | 10,100 |
Jul 11, 2023 | 30.21 | 30.34 | 30.21 | 30.34 | 29.36 | 300 |
Jul 10, 2023 | 30.10 | 30.11 | 30.06 | 30.11 | 29.14 | 2,800 |
Jul 7, 2023 | 30.07 | 30.13 | 30.01 | 30.01 | 29.05 | 1,600 |
Jul 6, 2023 | 30.14 | 30.14 | 29.88 | 29.94 | 28.98 | 2,900 |
Jul 5, 2023 | 30.29 | 30.30 | 30.25 | 30.25 | 29.28 | 5,300 |
Jul 3, 2023 | 30.39 | 30.40 | 30.39 | 30.39 | 29.41 | 500 |
Jun 30, 2023 | 30.25 | 30.30 | 30.22 | 30.30 | 29.33 | 3,200 |
Jun 29, 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 29.13 | 100 |
Jun 28, 2023 | 30.06 | 30.16 | 30.06 | 30.15 | 29.18 | 3,500 |
Jun 27, 2023 | 30.05 | 30.16 | 30.05 | 30.14 | 29.17 | 11,100 |
Jun 26, 2023 | 29.93 | 30.02 | 29.93 | 29.99 | 29.03 | 3,700 |
Jun 23, 2023 | 30.00 | 30.00 | 29.84 | 29.84 | 28.88 | 1,500 |
Jun 22, 2023 | 30.06 | 30.06 | 29.99 | 29.99 | 29.03 | 1,900 |
Jun 21, 2023 | 30.12 | 30.20 | 30.12 | 30.20 | 29.23 | 2,200 |
Jun 20, 2023 | 0.42 Dividend | |||||
Jun 20, 2023 | 30.19 | 30.22 | 30.17 | 30.17 | 29.20 | 3,800 |
Jun 16, 2023 | 30.74 | 30.75 | 30.74 | 30.74 | 29.34 | 500 |
Jun 15, 2023 | 30.54 | 30.76 | 30.54 | 30.76 | 29.36 | 2,900 |
Jun 14, 2023 | 30.63 | 30.64 | 30.54 | 30.54 | 29.15 | 900 |
Jun 13, 2023 | 30.54 | 30.54 | 30.49 | 30.51 | 29.12 | 7,900 |
Jun 12, 2023 | 30.38 | 30.44 | 30.38 | 30.44 | 29.06 | 700 |
Jun 9, 2023 | 30.44 | 30.45 | 30.40 | 30.41 | 29.03 | 3,100 |
Jun 8, 2023 | 30.33 | 30.45 | 30.33 | 30.45 | 29.07 | 1,300 |
Jun 7, 2023 | 30.41 | 30.41 | 30.29 | 30.33 | 28.95 | 3,000 |
Jun 6, 2023 | 30.15 | 30.34 | 30.15 | 30.34 | 28.96 | 1,500 |
Jun 5, 2023 | 30.18 | 30.19 | 30.17 | 30.17 | 28.80 | 800 |
Jun 2, 2023 | 30.02 | 30.24 | 30.02 | 30.23 | 28.86 | 2,800 |
Jun 1, 2023 | 29.85 | 30.00 | 29.85 | 29.99 | 28.63 | 4,700 |
May 31, 2023 | 29.71 | 29.83 | 29.71 | 29.83 | 28.47 | 4,800 |
May 30, 2023 | 29.77 | 29.87 | 29.77 | 29.87 | 28.51 | 2,700 |
May 26, 2023 | 29.60 | 29.78 | 29.58 | 29.78 | 28.43 | 20,400 |
May 25, 2023 | 29.53 | 29.56 | 29.53 | 29.56 | 28.22 | 3,000 |
May 24, 2023 | 29.76 | 29.79 | 29.73 | 29.73 | 28.38 | 17,100 |
May 23, 2023 | 29.88 | 30.03 | 29.88 | 29.91 | 28.55 | 10,600 |
May 22, 2023 | 30.05 | 30.05 | 30.00 | 30.02 | 28.65 | 3,700 |
May 19, 2023 | 29.96 | 30.01 | 29.95 | 29.96 | 28.60 | 3,200 |
May 18, 2023 | 29.94 | 30.00 | 29.93 | 30.00 | 28.64 | 4,700 |
May 17, 2023 | 29.92 | 30.04 | 29.92 | 30.04 | 28.67 | 1,600 |
May 16, 2023 | 30.00 | 30.00 | 29.89 | 29.89 | 28.53 | 4,200 |
May 15, 2023 | 30.11 | 30.15 | 30.11 | 30.13 | 28.76 | 2,600 |
May 12, 2023 | 30.19 | 30.19 | 30.07 | 30.09 | 28.72 | 1,400 |
May 11, 2023 | 30.15 | 30.15 | 30.13 | 30.15 | 28.78 | 1,200 |
May 10, 2023 | 30.27 | 30.30 | 30.18 | 30.27 | 28.89 | 6,800 |
May 9, 2023 | 30.16 | 30.19 | 30.13 | 30.17 | 28.80 | 6,200 |
May 8, 2023 | 30.35 | 30.35 | 30.22 | 30.25 | 28.87 | 1,400 |
May 5, 2023 | 30.23 | 30.32 | 30.23 | 30.32 | 28.94 | 400 |
May 4, 2023 | 30.10 | 30.10 | 30.06 | 30.09 | 28.72 | 3,200 |
May 3, 2023 | 30.32 | 30.34 | 30.19 | 30.19 | 28.82 | 3,100 |
May 2, 2023 | 30.21 | 30.22 | 30.20 | 30.22 | 28.85 | 2,100 |
May 1, 2023 | 30.46 | 30.47 | 30.36 | 30.36 | 28.98 | 119,000 |
Apr 28, 2023 | 30.59 | 30.61 | 30.57 | 30.59 | 29.20 | 33,400 |
Apr 27, 2023 | 30.26 | 30.40 | 30.26 | 30.40 | 29.02 | 200 |
Apr 26, 2023 | 30.40 | 30.40 | 30.20 | 30.23 | 28.86 | 1,800 |
Related Tickers
CQQQ Invesco China Technology ETF
33.96
+3.63%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.88
+3.18%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
FCOM Fidelity MSCI Communication Services Index ETF
48.85
+3.06%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.28
+2.38%
EZA iShares MSCI South Africa ETF
39.92
+2.31%
IGM iShares Expanded Tech Sector ETF
83.60
+2.29%
IYW iShares U.S. Technology ETF
130.96
+2.15%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.31
+2.23%
SMH VanEck Semiconductor ETF
216.83
+2.18%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.04%
IVW iShares S&P 500 Growth ETF
82.61
+2.03%
ONEQ Fidelity Nasdaq Composite Index ETF
62.73
+2.01%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
IWY iShares Russell Top 200 Growth ETF
190.58
+2.00%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.04
+1.98%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.56
+1.98%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.31
+1.95%
SCHG Schwab U.S. Large-Cap Growth ETF
90.59
+1.96%
FLJH Franklin FTSE Japan Hedged ETF
31.01
+1.92%
VUG Vanguard Growth Index Fund ETF Shares
335.46
+1.90%
IUSG iShares Core S&P U.S. Growth ETF
114.44
+1.89%
NULG Nuveen ESG Large-Cap Growth ETF
74.04
+1.93%
IWF iShares Russell 1000 Growth ETF
328.19
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.95
+1.88%
DXJ WisdomTree Japan Hedged Equity Fund
107.63
+1.89%
PSI Invesco Semiconductors ETF
54.44
+1.88%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
87.01
+1.86%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.44
+1.85%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.78
+1.80%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+1.84%
SOXX iShares Semiconductor ETF
216.20
+1.78%
VGT Vanguard Information Technology Index Fund ETF Shares
504.26
+1.78%
PSCT Invesco S&P SmallCap Information Technology ETF
44.47
+1.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.45
+1.76%
FLLA Franklin FTSE Latin America ETF
22.88
+1.75%
ILCG iShares Morningstar Growth ETF
73.49
+1.70%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
IOO iShares Global 100 ETF
88.58
+1.69%
FTEC Fidelity MSCI Information Technology Index ETF
149.95
+1.68%
XLG Invesco S&P 500 Top 50 ETF
41.19
+1.63%
XSD SPDR S&P Semiconductor ETF
224.30
+1.66%
IXN iShares Global Tech ETF
71.92
+1.65%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
QQQ Invesco QQQ Trust
431.20
+1.59%
FXL First Trust Technology AlphaDEX Fund
129.56
+1.58%
QTUM Defiance Quantum ETF
58.22
+1.50%
CNYA iShares MSCI China A ETF
26.38
+1.56%
DSI iShares MSCI KLD 400 Social ETF
97.76
+1.55%
HEDJ WisdomTree Europe Hedged Equity Fund
47.76
+1.32%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.12
+1.43%
OEF iShares S&P 100 ETF
241.67
+1.40%
FV First Trust Dorsey Wright Focus 5 ETF
54.59
+1.40%
ITB iShares U.S. Home Construction ETF
105.96
+1.48%
CIBR First Trust NASDAQ Cybersecurity ETF
54.94
+1.40%
XLK Technology Select Sector SPDR Fund
200.28
+1.35%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.67
+1.45%
XHB SPDR S&P Homebuilders ETF
103.90
+1.40%
FLN First Trust Latin America AlphaDEX Fund
19.64
+1.34%
SPHQ Invesco S&P 500 Quality ETF
59.33
+1.33%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
LIT Global X Lithium & Battery Tech ETF
42.73
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+1.25%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
IWL iShares Russell Top 200 ETF
123.87
+1.21%
XLY Consumer Discretionary Select Sector SPDR Fund
176.52
+1.25%
EWW iShares MSCI Mexico ETF
66.59
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.65
+1.16%
MGC Vanguard Mega Cap Index Fund
181.99
+1.14%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.64
+1.12%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
FLTW Franklin FTSE Taiwan ETF
42.16
+1.10%
SPMO Invesco S&P 500 Momentum ETF
76.94
+1.09%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.45
+1.14%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
REZ iShares Residential and Multisector Real Estate ETF
70.94
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
RTH VanEck Retail ETF
200.71
+1.07%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.07
+1.06%
VV Vanguard Large Cap Index Fund
233.44
+1.04%
VOO Vanguard S&P 500 ETF
467.51
+1.07%
IVV iShares Core S&P 500 ETF
511.17
+1.06%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
ESGU iShares ESG Aware MSCI USA ETF
111.68
+1.04%
SPY SPDR S&P 500 ETF Trust
508.66
+1.03%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.79
+1.02%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.88
+1.03%
SUSA iShares MSCI USA ESG Select ETF
105.48
+1.03%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.31
+1.01%
SPHB Invesco S&P 500 High Beta ETF
83.26
+1.02%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.31
+1.01%
SPLG SPDR Portfolio S&P 500 ETF
59.82
+1.00%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.03
+0.83%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.53
+0.98%