NYSEArca - Delayed Quote • USD
SPDR S&P 400 Mid Cap Growth ETF (MDYG)
At close: April 19 at 4:00 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 19, 2024 | 81.02 | 81.64 | 80.56 | 81.04 | 81.04 | 74,300 |
Apr 18, 2024 | 81.90 | 82.24 | 81.06 | 81.23 | 81.23 | 77,400 |
Apr 17, 2024 | 82.85 | 82.85 | 81.49 | 81.54 | 81.54 | 135,500 |
Apr 16, 2024 | 82.49 | 82.74 | 81.88 | 82.38 | 82.38 | 123,500 |
Apr 15, 2024 | 84.35 | 84.58 | 82.51 | 82.66 | 82.66 | 87,900 |
Apr 12, 2024 | 84.46 | 84.61 | 83.35 | 83.57 | 83.57 | 135,100 |
Apr 11, 2024 | 85.24 | 85.24 | 84.37 | 84.94 | 84.94 | 120,600 |
Apr 10, 2024 | 84.71 | 85.41 | 84.41 | 84.83 | 84.83 | 115,300 |
Apr 9, 2024 | 86.62 | 86.69 | 85.46 | 86.23 | 86.23 | 82,200 |
Apr 8, 2024 | 86.39 | 86.62 | 86.06 | 86.33 | 86.33 | 95,500 |
Apr 5, 2024 | 85.27 | 86.41 | 85.27 | 86.12 | 86.12 | 86,200 |
Apr 4, 2024 | 86.76 | 86.98 | 84.97 | 85.17 | 85.17 | 141,600 |
Apr 3, 2024 | 85.50 | 86.29 | 85.50 | 86.09 | 86.09 | 167,600 |
Apr 2, 2024 | 86.10 | 86.10 | 85.31 | 85.74 | 85.74 | 312,900 |
Apr 1, 2024 | 87.52 | 87.52 | 86.72 | 86.77 | 86.77 | 390,100 |
Mar 28, 2024 | 87.26 | 87.69 | 87.16 | 87.29 | 87.29 | 140,500 |
Mar 27, 2024 | 86.56 | 87.06 | 86.34 | 87.03 | 87.03 | 104,400 |
Mar 26, 2024 | 86.43 | 86.48 | 85.94 | 85.96 | 85.96 | 74,500 |
Mar 25, 2024 | 86.18 | 86.54 | 86.07 | 86.08 | 86.08 | 80,600 |
Mar 22, 2024 | 86.60 | 86.68 | 85.90 | 86.11 | 86.11 | 179,900 |
Mar 21, 2024 | 86.09 | 86.78 | 86.06 | 86.58 | 86.58 | 96,200 |
Mar 20, 2024 | 84.46 | 85.72 | 84.45 | 85.55 | 85.55 | 120,800 |
Mar 19, 2024 | 83.72 | 84.58 | 83.72 | 84.49 | 84.49 | 100,100 |
Mar 18, 2024 | 0.13 Dividend | |||||
Mar 18, 2024 | 84.34 | 84.40 | 83.85 | 83.85 | 83.85 | 112,000 |
Mar 15, 2024 | 84.11 | 84.53 | 84.02 | 84.12 | 83.99 | 91,300 |
Mar 14, 2024 | 85.12 | 85.33 | 83.73 | 84.36 | 84.23 | 156,100 |
Mar 13, 2024 | 84.75 | 85.46 | 84.75 | 85.22 | 85.09 | 111,700 |
Mar 12, 2024 | 84.18 | 84.83 | 83.87 | 84.76 | 84.63 | 230,300 |
Mar 11, 2024 | 84.35 | 84.42 | 83.47 | 83.95 | 83.82 | 84,000 |
Mar 8, 2024 | 85.81 | 86.11 | 84.38 | 84.66 | 84.53 | 80,100 |
Mar 7, 2024 | 85.07 | 85.50 | 85.00 | 85.45 | 85.31 | 261,000 |
Mar 6, 2024 | 84.67 | 84.97 | 84.20 | 84.58 | 84.45 | 778,900 |
Mar 5, 2024 | 83.71 | 84.32 | 83.36 | 83.75 | 83.62 | 5,027,100 |
Mar 4, 2024 | 84.13 | 84.78 | 84.13 | 84.26 | 84.13 | 87,300 |
Mar 1, 2024 | 82.82 | 83.49 | 82.65 | 83.44 | 83.31 | 82,200 |
Feb 29, 2024 | 82.43 | 82.80 | 82.09 | 82.63 | 82.50 | 63,400 |
Feb 28, 2024 | 81.18 | 81.94 | 81.18 | 81.75 | 81.62 | 42,900 |
Feb 27, 2024 | 81.62 | 81.62 | 81.26 | 81.55 | 81.42 | 67,900 |
Feb 26, 2024 | 81.10 | 81.45 | 80.94 | 81.22 | 81.09 | 150,000 |
Feb 23, 2024 | 81.00 | 81.30 | 80.63 | 81.06 | 80.93 | 85,700 |
Feb 22, 2024 | 80.04 | 81.11 | 79.98 | 81.03 | 80.90 | 91,400 |
Feb 21, 2024 | 78.84 | 79.25 | 78.60 | 79.10 | 78.97 | 67,600 |
Feb 20, 2024 | 79.29 | 79.29 | 78.65 | 79.15 | 79.02 | 76,700 |
Feb 16, 2024 | 80.48 | 80.74 | 79.76 | 79.79 | 79.66 | 113,500 |
Feb 15, 2024 | 79.87 | 80.69 | 79.83 | 80.62 | 80.49 | 440,900 |
Feb 14, 2024 | 78.56 | 79.20 | 78.37 | 79.15 | 79.02 | 75,300 |
Feb 13, 2024 | 77.74 | 78.56 | 77.26 | 77.83 | 77.71 | 78,900 |
Feb 12, 2024 | 78.91 | 79.72 | 78.91 | 79.37 | 79.24 | 77,700 |
Feb 9, 2024 | 78.45 | 78.97 | 78.31 | 78.88 | 78.76 | 59,800 |
Feb 8, 2024 | 77.34 | 78.26 | 77.34 | 78.21 | 78.09 | 103,200 |
Feb 7, 2024 | 77.09 | 77.67 | 76.79 | 77.37 | 77.25 | 73,700 |
Feb 6, 2024 | 76.39 | 76.75 | 76.19 | 76.75 | 76.63 | 75,900 |
Feb 5, 2024 | 76.48 | 76.54 | 75.64 | 76.26 | 76.14 | 63,100 |
Feb 2, 2024 | 76.29 | 77.15 | 75.85 | 76.95 | 76.83 | 139,700 |
Feb 1, 2024 | 75.77 | 76.65 | 75.28 | 76.65 | 76.53 | 441,300 |
Jan 31, 2024 | 76.42 | 76.78 | 75.37 | 75.41 | 75.29 | 76,100 |
Jan 30, 2024 | 76.54 | 76.74 | 76.31 | 76.61 | 76.49 | 66,300 |
Jan 29, 2024 | 75.91 | 76.70 | 75.72 | 76.70 | 76.58 | 66,400 |
Jan 26, 2024 | 76.13 | 76.30 | 75.72 | 75.93 | 75.81 | 63,800 |
Jan 25, 2024 | 76.16 | 76.21 | 75.53 | 75.91 | 75.79 | 150,900 |
Jan 24, 2024 | 76.72 | 76.72 | 75.43 | 75.48 | 75.36 | 86,100 |
Jan 23, 2024 | 76.75 | 76.75 | 75.76 | 76.07 | 75.95 | 63,700 |
Jan 22, 2024 | 75.95 | 76.51 | 75.95 | 76.43 | 76.31 | 88,700 |
Jan 19, 2024 | 75.02 | 75.55 | 74.61 | 75.55 | 75.43 | 58,400 |
Jan 18, 2024 | 74.45 | 74.80 | 73.94 | 74.73 | 74.61 | 57,800 |
Jan 17, 2024 | 73.59 | 74.03 | 73.49 | 74.01 | 73.89 | 88,300 |
Jan 16, 2024 | 74.24 | 74.60 | 73.95 | 74.39 | 74.27 | 72,700 |
Jan 12, 2024 | 75.22 | 75.29 | 74.37 | 74.70 | 74.58 | 71,800 |
Jan 11, 2024 | 74.56 | 74.63 | 73.79 | 74.59 | 74.47 | 58,700 |
Jan 10, 2024 | 74.30 | 74.65 | 74.02 | 74.57 | 74.45 | 75,600 |
Jan 9, 2024 | 74.06 | 74.48 | 73.81 | 74.29 | 74.17 | 87,100 |
Jan 8, 2024 | 73.42 | 74.60 | 73.29 | 74.60 | 74.48 | 90,100 |
Jan 5, 2024 | 73.22 | 73.93 | 73.09 | 73.53 | 73.41 | 75,700 |
Jan 4, 2024 | 73.40 | 73.87 | 73.34 | 73.37 | 73.25 | 52,300 |
Jan 3, 2024 | 74.51 | 74.51 | 73.47 | 73.51 | 73.39 | 340,400 |
Jan 2, 2024 | 75.34 | 75.72 | 74.87 | 75.19 | 75.07 | 351,900 |
Dec 29, 2023 | 76.17 | 76.41 | 75.67 | 75.67 | 75.55 | 83,400 |
Dec 28, 2023 | 76.22 | 76.56 | 76.11 | 76.32 | 76.20 | 62,700 |
Dec 27, 2023 | 76.55 | 76.72 | 76.28 | 76.49 | 76.37 | 59,000 |
Dec 26, 2023 | 75.99 | 76.64 | 75.94 | 76.46 | 76.34 | 128,700 |
Dec 22, 2023 | 75.88 | 76.17 | 75.56 | 75.86 | 75.74 | 74,300 |
Dec 21, 2023 | 75.28 | 75.63 | 74.96 | 75.62 | 75.50 | 88,400 |
Dec 20, 2023 | 75.65 | 76.09 | 74.57 | 74.60 | 74.48 | 91,000 |
Dec 19, 2023 | 75.29 | 75.76 | 75.25 | 75.75 | 75.63 | 71,600 |
Dec 18, 2023 | 0.29 Dividend | |||||
Dec 18, 2023 | 75.03 | 75.07 | 74.60 | 74.88 | 74.76 | 83,200 |
Dec 15, 2023 | 75.82 | 75.82 | 74.90 | 75.05 | 74.64 | 86,400 |
Dec 14, 2023 | 75.12 | 75.97 | 75.12 | 75.68 | 75.26 | 77,900 |
Dec 13, 2023 | 72.70 | 74.37 | 72.41 | 74.37 | 73.96 | 85,600 |
Dec 12, 2023 | 72.69 | 72.98 | 72.32 | 72.72 | 72.32 | 69,600 |
Dec 11, 2023 | 72.33 | 72.76 | 72.33 | 72.73 | 72.33 | 67,800 |
Dec 8, 2023 | 71.92 | 72.65 | 71.92 | 72.33 | 71.93 | 102,800 |
Dec 7, 2023 | 71.86 | 72.07 | 71.59 | 72.05 | 71.65 | 79,000 |
Dec 6, 2023 | 72.28 | 72.74 | 71.70 | 71.70 | 71.31 | 92,900 |
Dec 5, 2023 | 72.42 | 72.47 | 71.82 | 71.89 | 71.50 | 78,800 |
Dec 4, 2023 | 72.01 | 72.79 | 71.95 | 72.73 | 72.33 | 82,200 |
Dec 1, 2023 | 70.71 | 72.30 | 70.65 | 72.30 | 71.90 | 269,600 |
Nov 30, 2023 | 70.57 | 70.79 | 70.32 | 70.77 | 70.38 | 89,400 |
Nov 29, 2023 | 70.55 | 70.90 | 70.19 | 70.31 | 69.92 | 131,400 |
Nov 28, 2023 | 70.59 | 70.63 | 69.97 | 69.99 | 69.61 | 51,000 |
Nov 27, 2023 | 70.52 | 70.79 | 70.32 | 70.63 | 70.24 | 128,700 |
Nov 24, 2023 | 70.42 | 70.84 | 70.39 | 70.71 | 70.32 | 109,800 |
Nov 22, 2023 | 70.32 | 70.67 | 70.12 | 70.46 | 70.07 | 69,900 |
Nov 21, 2023 | 70.11 | 70.25 | 70.00 | 70.04 | 69.66 | 350,600 |
Nov 20, 2023 | 69.97 | 70.42 | 69.71 | 70.28 | 69.89 | 65,600 |
Nov 17, 2023 | 69.89 | 70.14 | 69.78 | 69.98 | 69.60 | 83,200 |
Nov 16, 2023 | 70.07 | 70.14 | 69.23 | 69.50 | 69.12 | 92,400 |
Nov 15, 2023 | 70.16 | 71.00 | 70.15 | 70.22 | 69.83 | 96,200 |
Nov 14, 2023 | 69.08 | 70.18 | 69.08 | 70.10 | 69.71 | 96,700 |
Nov 13, 2023 | 67.50 | 67.90 | 67.39 | 67.72 | 67.35 | 75,700 |
Nov 10, 2023 | 67.22 | 67.72 | 66.88 | 67.72 | 67.35 | 71,600 |
Nov 9, 2023 | 67.76 | 67.76 | 66.82 | 66.89 | 66.52 | 435,000 |
Nov 8, 2023 | 67.80 | 68.02 | 67.35 | 67.44 | 67.07 | 202,300 |
Nov 7, 2023 | 67.79 | 67.94 | 67.41 | 67.81 | 67.44 | 111,400 |
Nov 6, 2023 | 68.65 | 68.65 | 67.72 | 68.02 | 67.65 | 454,600 |
Nov 3, 2023 | 68.22 | 68.90 | 68.14 | 68.58 | 68.20 | 225,400 |
Nov 2, 2023 | 66.79 | 67.54 | 66.79 | 67.50 | 67.13 | 1,012,500 |
Nov 1, 2023 | 65.79 | 66.30 | 65.31 | 66.30 | 65.94 | 1,082,900 |
Oct 31, 2023 | 65.30 | 65.92 | 65.24 | 65.78 | 65.42 | 194,200 |
Oct 30, 2023 | 65.23 | 65.47 | 64.67 | 65.23 | 64.87 | 144,000 |
Oct 27, 2023 | 65.78 | 65.78 | 64.68 | 64.85 | 64.49 | 86,700 |
Oct 26, 2023 | 65.43 | 65.93 | 65.26 | 65.47 | 65.11 | 69,700 |
Oct 25, 2023 | 66.00 | 66.00 | 65.21 | 65.31 | 64.95 | 76,100 |
Oct 24, 2023 | 66.48 | 66.76 | 66.10 | 66.37 | 66.01 | 88,600 |
Oct 23, 2023 | 66.25 | 66.71 | 65.94 | 65.96 | 65.60 | 100,200 |
Oct 20, 2023 | 67.51 | 67.51 | 66.55 | 66.62 | 66.25 | 182,900 |
Oct 19, 2023 | 68.23 | 68.59 | 67.21 | 67.41 | 67.04 | 322,700 |
Oct 18, 2023 | 69.35 | 69.35 | 68.32 | 68.32 | 67.94 | 51,400 |
Oct 17, 2023 | 68.65 | 70.17 | 68.65 | 69.84 | 69.46 | 50,500 |
Oct 16, 2023 | 68.43 | 69.13 | 68.30 | 69.00 | 68.62 | 115,700 |
Oct 13, 2023 | 68.55 | 68.55 | 67.75 | 67.99 | 67.62 | 87,200 |
Oct 12, 2023 | 69.70 | 69.70 | 67.92 | 68.24 | 67.87 | 239,200 |
Oct 11, 2023 | 69.54 | 69.78 | 69.08 | 69.53 | 69.15 | 48,000 |
Oct 10, 2023 | 68.96 | 69.81 | 68.96 | 69.38 | 69.00 | 55,700 |
Oct 9, 2023 | 67.99 | 68.96 | 67.93 | 68.77 | 68.39 | 122,100 |
Oct 6, 2023 | 67.20 | 68.53 | 67.10 | 68.14 | 67.77 | 79,800 |
Oct 5, 2023 | 67.47 | 67.79 | 67.20 | 67.60 | 67.23 | 67,100 |
Oct 4, 2023 | 67.49 | 67.68 | 66.84 | 67.62 | 67.25 | 130,900 |
Oct 3, 2023 | 67.88 | 68.10 | 67.04 | 67.36 | 66.99 | 63,600 |
Oct 2, 2023 | 69.06 | 69.12 | 67.97 | 68.30 | 67.92 | 415,600 |
Sep 29, 2023 | 70.04 | 70.04 | 69.07 | 69.14 | 68.76 | 40,500 |
Sep 28, 2023 | 68.85 | 69.75 | 68.85 | 69.53 | 69.15 | 43,100 |
Sep 27, 2023 | 68.74 | 69.14 | 68.51 | 68.90 | 68.52 | 40,300 |
Sep 26, 2023 | 68.88 | 69.18 | 68.33 | 68.34 | 67.96 | 56,800 |
Sep 25, 2023 | 68.51 | 69.38 | 68.51 | 69.29 | 68.91 | 73,300 |
Sep 22, 2023 | 69.07 | 69.20 | 68.80 | 68.84 | 68.46 | 53,200 |
Sep 21, 2023 | 69.74 | 69.75 | 68.86 | 68.89 | 68.51 | 58,800 |
Sep 20, 2023 | 70.88 | 71.16 | 70.14 | 70.18 | 69.79 | 55,600 |
Sep 19, 2023 | 70.88 | 71.04 | 70.45 | 70.67 | 70.28 | 46,700 |
Sep 18, 2023 | 0.21 Dividend | |||||
Sep 18, 2023 | 70.78 | 71.10 | 70.68 | 70.84 | 70.45 | 57,000 |
Sep 15, 2023 | 71.52 | 71.52 | 70.82 | 71.01 | 70.41 | 49,000 |
Sep 14, 2023 | 71.52 | 71.84 | 71.36 | 71.79 | 71.18 | 45,900 |
Sep 13, 2023 | 71.40 | 71.40 | 70.76 | 71.02 | 70.42 | 63,400 |
Sep 12, 2023 | 71.22 | 71.68 | 71.22 | 71.32 | 70.72 | 35,100 |
Sep 11, 2023 | 71.55 | 71.67 | 71.20 | 71.32 | 70.72 | 47,100 |
Sep 8, 2023 | 71.19 | 71.39 | 71.03 | 71.13 | 70.53 | 58,500 |
Sep 7, 2023 | 71.30 | 71.39 | 70.82 | 71.15 | 70.55 | 268,300 |
Sep 6, 2023 | 71.72 | 72.16 | 71.35 | 71.65 | 71.04 | 33,400 |
Sep 5, 2023 | 73.17 | 73.17 | 71.76 | 71.77 | 71.16 | 43,000 |
Sep 1, 2023 | 73.37 | 73.55 | 73.21 | 73.45 | 72.83 | 91,600 |
Aug 31, 2023 | 73.02 | 73.20 | 72.84 | 72.84 | 72.22 | 42,400 |
Aug 30, 2023 | 72.63 | 73.15 | 72.63 | 72.88 | 72.26 | 52,200 |
Aug 29, 2023 | 71.67 | 72.70 | 71.67 | 72.70 | 72.08 | 50,100 |
Aug 28, 2023 | 71.40 | 72.06 | 71.40 | 71.69 | 71.08 | 48,400 |
Aug 25, 2023 | 71.11 | 71.48 | 70.42 | 71.14 | 70.54 | 44,900 |
Aug 24, 2023 | 71.56 | 71.76 | 70.82 | 70.82 | 70.22 | 56,900 |
Aug 23, 2023 | 70.86 | 71.67 | 70.85 | 71.60 | 70.99 | 42,300 |
Aug 22, 2023 | 71.32 | 71.37 | 70.80 | 70.89 | 70.29 | 64,500 |
Aug 21, 2023 | 71.09 | 71.29 | 70.56 | 71.12 | 70.52 | 47,500 |
Aug 18, 2023 | 70.51 | 71.02 | 70.18 | 70.92 | 70.32 | 49,000 |
Aug 17, 2023 | 72.02 | 72.02 | 70.70 | 70.72 | 70.12 | 57,800 |
Aug 16, 2023 | 72.17 | 72.60 | 71.68 | 71.68 | 71.07 | 109,400 |
Aug 15, 2023 | 72.77 | 72.77 | 72.16 | 72.25 | 71.64 | 60,800 |
Aug 14, 2023 | 72.77 | 73.08 | 72.38 | 73.08 | 72.46 | 54,100 |
Aug 11, 2023 | 72.82 | 73.05 | 72.57 | 72.89 | 72.27 | 35,400 |
Aug 10, 2023 | 73.11 | 73.57 | 72.60 | 72.85 | 72.23 | 49,800 |
Aug 9, 2023 | 73.24 | 73.25 | 72.75 | 72.86 | 72.24 | 47,200 |
Aug 8, 2023 | 73.29 | 73.30 | 72.58 | 73.20 | 72.58 | 39,200 |
Aug 7, 2023 | 73.46 | 73.90 | 73.36 | 73.79 | 73.16 | 45,500 |
Aug 4, 2023 | 73.39 | 73.97 | 73.10 | 73.24 | 72.62 | 51,600 |
Aug 3, 2023 | 73.00 | 73.45 | 72.80 | 73.19 | 72.57 | 47,400 |
Aug 2, 2023 | 73.59 | 73.70 | 73.10 | 73.36 | 72.74 | 66,700 |
Aug 1, 2023 | 73.95 | 74.30 | 73.71 | 74.21 | 73.58 | 68,300 |
Jul 31, 2023 | 74.35 | 74.55 | 74.08 | 74.38 | 73.75 | 206,000 |
Jul 28, 2023 | 74.03 | 74.32 | 73.90 | 74.19 | 73.56 | 43,400 |
Jul 27, 2023 | 74.92 | 74.92 | 73.41 | 73.57 | 72.95 | 74,500 |
Jul 26, 2023 | 74.18 | 74.69 | 74.18 | 74.46 | 73.83 | 259,200 |
Jul 25, 2023 | 74.04 | 74.56 | 73.78 | 74.26 | 73.63 | 44,300 |
Jul 24, 2023 | 74.19 | 74.44 | 73.86 | 73.98 | 73.35 | 163,500 |
Jul 21, 2023 | 74.45 | 74.45 | 73.96 | 74.03 | 73.40 | 62,900 |
Jul 20, 2023 | 74.36 | 74.56 | 73.77 | 74.06 | 73.43 | 124,700 |
Jul 19, 2023 | 74.60 | 74.68 | 74.10 | 74.31 | 73.68 | 48,600 |
Jul 18, 2023 | 73.77 | 74.38 | 73.62 | 74.30 | 73.67 | 42,400 |
Jul 17, 2023 | 73.05 | 73.76 | 72.89 | 73.63 | 73.01 | 50,800 |
Jul 14, 2023 | 73.63 | 73.63 | 72.79 | 73.04 | 72.42 | 51,400 |
Jul 13, 2023 | 73.65 | 73.68 | 73.32 | 73.61 | 72.99 | 50,900 |
Jul 12, 2023 | 73.54 | 73.56 | 73.17 | 73.25 | 72.63 | 68,700 |
Jul 11, 2023 | 72.24 | 72.81 | 72.13 | 72.73 | 72.11 | 38,600 |
Jul 10, 2023 | 70.96 | 72.00 | 70.96 | 72.00 | 71.39 | 84,600 |
Jul 7, 2023 | 70.59 | 71.54 | 70.59 | 71.05 | 70.45 | 66,200 |
Jul 6, 2023 | 70.52 | 70.63 | 69.87 | 70.49 | 69.89 | 73,800 |
Jul 5, 2023 | 71.49 | 71.49 | 71.11 | 71.20 | 70.60 | 131,500 |
Jul 3, 2023 | 71.56 | 71.97 | 71.56 | 71.81 | 71.20 | 166,000 |
Jun 30, 2023 | 71.74 | 71.98 | 71.38 | 71.65 | 71.04 | 57,800 |
Jun 29, 2023 | 70.40 | 71.18 | 70.40 | 71.18 | 70.58 | 67,600 |
Jun 28, 2023 | 70.07 | 70.35 | 69.87 | 70.29 | 69.69 | 177,400 |
Jun 27, 2023 | 69.53 | 70.34 | 69.32 | 70.22 | 69.62 | 43,000 |
Jun 26, 2023 | 68.87 | 69.61 | 68.87 | 69.30 | 68.71 | 59,200 |
Jun 23, 2023 | 69.04 | 69.35 | 68.81 | 68.81 | 68.23 | 43,400 |
Jun 22, 2023 | 69.68 | 69.70 | 69.25 | 69.58 | 68.99 | 64,600 |
Jun 21, 2023 | 69.52 | 70.15 | 69.44 | 69.85 | 69.26 | 108,500 |
Jun 20, 2023 | 0.23 Dividend | |||||
Jun 20, 2023 | 69.89 | 69.89 | 69.45 | 69.75 | 69.16 | 61,200 |
Jun 16, 2023 | 71.01 | 71.15 | 70.29 | 70.46 | 69.64 | 72,900 |
Jun 15, 2023 | 69.83 | 70.83 | 69.83 | 70.76 | 69.93 | 73,900 |
Jun 14, 2023 | 70.74 | 70.91 | 69.69 | 70.09 | 69.27 | 65,700 |
Jun 13, 2023 | 70.31 | 70.81 | 70.19 | 70.59 | 69.77 | 134,900 |
Jun 12, 2023 | 69.74 | 70.04 | 69.45 | 69.98 | 69.16 | 112,600 |
Jun 9, 2023 | 70.14 | 70.14 | 69.43 | 69.59 | 68.78 | 67,300 |
Jun 8, 2023 | 70.20 | 70.20 | 69.66 | 70.04 | 69.22 | 57,200 |
Jun 7, 2023 | 69.54 | 70.35 | 69.50 | 70.19 | 69.37 | 65,600 |
Jun 6, 2023 | 68.09 | 69.44 | 68.09 | 69.35 | 68.54 | 51,900 |
Jun 5, 2023 | 68.63 | 68.63 | 67.79 | 68.16 | 67.36 | 143,100 |
Jun 2, 2023 | 67.56 | 68.81 | 67.56 | 68.75 | 67.95 | 93,100 |
Jun 1, 2023 | 66.40 | 66.88 | 65.95 | 66.75 | 65.97 | 77,000 |
May 31, 2023 | 66.76 | 66.77 | 65.85 | 66.14 | 65.37 | 85,700 |
May 30, 2023 | 67.40 | 67.40 | 66.78 | 66.97 | 66.19 | 68,000 |
May 26, 2023 | 66.72 | 67.25 | 66.60 | 67.08 | 66.30 | 54,400 |
May 25, 2023 | 66.69 | 66.79 | 66.16 | 66.60 | 65.82 | 48,900 |
May 24, 2023 | 66.83 | 66.86 | 66.41 | 66.64 | 65.86 | 61,500 |
May 23, 2023 | 67.70 | 67.97 | 67.04 | 67.10 | 66.32 | 44,500 |
May 22, 2023 | 67.84 | 68.13 | 67.64 | 67.90 | 67.11 | 68,900 |
May 19, 2023 | 68.32 | 68.33 | 67.36 | 67.60 | 66.81 | 125,100 |
May 18, 2023 | 67.45 | 68.12 | 67.17 | 68.01 | 67.22 | 101,100 |
May 17, 2023 | 66.92 | 67.59 | 66.56 | 67.41 | 66.62 | 61,000 |
May 16, 2023 | 67.16 | 67.16 | 66.57 | 66.60 | 65.82 | 55,900 |
May 15, 2023 | 67.31 | 67.68 | 67.08 | 67.49 | 66.70 | 55,600 |
May 12, 2023 | 67.17 | 67.50 | 66.63 | 67.10 | 66.32 | 65,900 |
May 11, 2023 | 67.11 | 67.21 | 66.66 | 66.97 | 66.19 | 89,900 |
May 10, 2023 | 67.92 | 67.97 | 66.77 | 67.41 | 66.62 | 309,500 |
May 9, 2023 | 67.07 | 67.45 | 66.94 | 67.22 | 66.44 | 74,700 |
May 8, 2023 | 67.75 | 67.91 | 67.10 | 67.37 | 66.58 | 63,900 |
May 5, 2023 | 67.08 | 67.73 | 67.08 | 67.52 | 66.73 | 41,800 |
May 4, 2023 | 66.93 | 67.00 | 66.03 | 66.28 | 65.51 | 374,300 |
May 3, 2023 | 67.41 | 68.28 | 67.26 | 67.30 | 66.51 | 41,100 |
May 2, 2023 | 67.96 | 67.96 | 66.48 | 67.31 | 66.52 | 70,800 |
May 1, 2023 | 67.95 | 68.56 | 67.92 | 68.14 | 67.34 | 127,900 |
Apr 28, 2023 | 67.44 | 68.15 | 67.44 | 68.09 | 67.30 | 102,600 |
Apr 27, 2023 | 66.90 | 67.64 | 66.60 | 67.57 | 66.78 | 61,200 |
Apr 26, 2023 | 67.19 | 67.41 | 66.57 | 66.68 | 65.90 | 315,600 |
Apr 25, 2023 | 68.16 | 68.22 | 67.32 | 67.33 | 66.54 | 671,800 |
Apr 24, 2023 | 68.44 | 68.84 | 68.26 | 68.52 | 67.72 | 58,300 |
Apr 21, 2023 | 68.49 | 68.59 | 67.96 | 68.48 | 67.68 | 59,700 |
Apr 20, 2023 | 68.08 | 68.67 | 68.08 | 68.45 | 67.65 | 51,700 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%