NYSEArca - Delayed Quote • USD
SPDR S&P 400 Mid Cap Value ETF (MDYV)
At close: April 18 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 18, 2024 | 70.68 | 71.01 | 70.15 | 70.45 | 70.45 | 125,700 |
Apr 17, 2024 | 71.18 | 71.32 | 70.34 | 70.34 | 70.34 | 160,500 |
Apr 16, 2024 | 70.99 | 71.12 | 70.36 | 70.77 | 70.77 | 161,800 |
Apr 15, 2024 | 72.38 | 72.71 | 70.91 | 71.24 | 71.24 | 132,600 |
Apr 12, 2024 | 72.80 | 72.97 | 71.76 | 71.93 | 71.93 | 168,900 |
Apr 11, 2024 | 73.43 | 73.43 | 72.67 | 73.12 | 73.12 | 184,800 |
Apr 10, 2024 | 73.60 | 73.84 | 72.81 | 73.20 | 73.20 | 161,800 |
Apr 9, 2024 | 74.93 | 75.11 | 74.49 | 75.00 | 75.00 | 95,400 |
Apr 8, 2024 | 74.51 | 74.87 | 74.46 | 74.65 | 74.65 | 92,800 |
Apr 5, 2024 | 73.88 | 74.35 | 73.68 | 74.19 | 74.19 | 82,900 |
Apr 4, 2024 | 75.22 | 75.25 | 73.68 | 73.83 | 73.83 | 77,500 |
Apr 3, 2024 | 74.22 | 74.72 | 74.22 | 74.62 | 74.62 | 83,800 |
Apr 2, 2024 | 74.72 | 74.72 | 74.14 | 74.37 | 74.37 | 127,400 |
Apr 1, 2024 | 76.16 | 76.16 | 75.34 | 75.35 | 75.35 | 185,600 |
Mar 28, 2024 | 75.67 | 76.26 | 75.67 | 76.00 | 76.00 | 83,800 |
Mar 27, 2024 | 74.48 | 75.66 | 74.42 | 75.63 | 75.63 | 131,100 |
Mar 26, 2024 | 74.50 | 74.57 | 74.03 | 74.07 | 74.07 | 89,300 |
Mar 25, 2024 | 74.24 | 74.58 | 74.19 | 74.19 | 74.19 | 73,500 |
Mar 22, 2024 | 74.82 | 74.97 | 74.09 | 74.09 | 74.09 | 116,300 |
Mar 21, 2024 | 74.48 | 75.03 | 74.42 | 74.83 | 74.83 | 123,200 |
Mar 20, 2024 | 72.92 | 74.30 | 72.77 | 74.07 | 74.07 | 129,700 |
Mar 19, 2024 | 72.41 | 73.12 | 72.40 | 73.00 | 73.00 | 97,800 |
Mar 18, 2024 | 0.29 Dividend | |||||
Mar 18, 2024 | 72.93 | 72.94 | 72.50 | 72.51 | 72.51 | 84,400 |
Mar 15, 2024 | 72.87 | 73.36 | 72.87 | 73.07 | 72.79 | 131,100 |
Mar 14, 2024 | 73.99 | 74.00 | 72.45 | 72.95 | 72.67 | 149,200 |
Mar 13, 2024 | 73.87 | 74.42 | 73.79 | 74.01 | 73.72 | 99,000 |
Mar 12, 2024 | 73.86 | 74.12 | 73.41 | 73.87 | 73.58 | 95,800 |
Mar 11, 2024 | 73.75 | 74.07 | 73.49 | 73.82 | 73.53 | 136,700 |
Mar 8, 2024 | 74.33 | 74.75 | 73.78 | 73.90 | 73.61 | 189,400 |
Mar 7, 2024 | 73.71 | 74.18 | 73.71 | 73.92 | 73.63 | 462,600 |
Mar 6, 2024 | 73.44 | 73.54 | 72.91 | 73.31 | 73.02 | 118,800 |
Mar 5, 2024 | 72.76 | 73.50 | 72.76 | 73.05 | 72.77 | 148,300 |
Mar 4, 2024 | 73.03 | 73.34 | 72.86 | 72.98 | 72.70 | 193,100 |
Mar 1, 2024 | 72.50 | 72.81 | 71.97 | 72.76 | 72.48 | 183,000 |
Feb 29, 2024 | 72.52 | 72.73 | 71.98 | 72.40 | 72.12 | 117,100 |
Feb 28, 2024 | 71.82 | 72.36 | 71.70 | 72.04 | 71.76 | 142,300 |
Feb 27, 2024 | 72.21 | 72.38 | 72.08 | 72.28 | 72.00 | 188,900 |
Feb 26, 2024 | 72.15 | 72.47 | 71.70 | 71.90 | 71.62 | 209,200 |
Feb 23, 2024 | 72.21 | 72.52 | 71.94 | 72.20 | 71.92 | 149,200 |
Feb 22, 2024 | 71.94 | 72.23 | 71.84 | 72.12 | 71.84 | 176,100 |
Feb 21, 2024 | 71.48 | 71.81 | 71.35 | 71.76 | 71.48 | 239,100 |
Feb 20, 2024 | 71.41 | 71.78 | 71.29 | 71.56 | 71.28 | 116,800 |
Feb 16, 2024 | 72.01 | 72.56 | 71.87 | 71.99 | 71.71 | 96,100 |
Feb 15, 2024 | 71.73 | 72.61 | 71.72 | 72.52 | 72.24 | 110,500 |
Feb 14, 2024 | 71.04 | 71.47 | 70.51 | 71.29 | 71.01 | 128,200 |
Feb 13, 2024 | 70.98 | 71.06 | 69.93 | 70.48 | 70.21 | 178,300 |
Feb 12, 2024 | 71.75 | 72.88 | 71.75 | 72.63 | 72.35 | 396,800 |
Feb 9, 2024 | 71.31 | 71.72 | 70.99 | 71.67 | 71.39 | 190,700 |
Feb 8, 2024 | 70.73 | 71.30 | 70.59 | 71.22 | 70.94 | 185,300 |
Feb 7, 2024 | 70.94 | 70.99 | 70.18 | 70.70 | 70.42 | 2,781,500 |
Feb 6, 2024 | 70.46 | 70.94 | 70.32 | 70.69 | 70.41 | 2,514,500 |
Feb 5, 2024 | 70.81 | 70.81 | 69.98 | 70.43 | 70.16 | 161,300 |
Feb 2, 2024 | 71.12 | 71.78 | 70.70 | 71.46 | 71.18 | 114,200 |
Feb 1, 2024 | 71.45 | 71.78 | 70.34 | 71.75 | 71.47 | 399,700 |
Jan 31, 2024 | 72.13 | 72.65 | 71.02 | 71.10 | 70.82 | 151,800 |
Jan 30, 2024 | 72.46 | 72.83 | 72.36 | 72.61 | 72.33 | 164,800 |
Jan 29, 2024 | 72.23 | 72.86 | 71.92 | 72.86 | 72.58 | 158,000 |
Jan 26, 2024 | 72.32 | 72.59 | 72.09 | 72.25 | 71.97 | 158,000 |
Jan 25, 2024 | 72.16 | 72.46 | 71.51 | 72.01 | 71.73 | 251,200 |
Jan 24, 2024 | 72.60 | 72.60 | 71.55 | 71.64 | 71.36 | 181,800 |
Jan 23, 2024 | 72.59 | 72.77 | 71.72 | 71.94 | 71.66 | 2,601,300 |
Jan 22, 2024 | 71.70 | 72.41 | 71.70 | 72.20 | 71.92 | 486,300 |
Jan 19, 2024 | 70.94 | 71.48 | 70.31 | 71.36 | 71.08 | 150,500 |
Jan 18, 2024 | 70.65 | 70.76 | 70.06 | 70.73 | 70.45 | 160,400 |
Jan 17, 2024 | 70.21 | 70.75 | 69.88 | 70.29 | 70.02 | 175,100 |
Jan 16, 2024 | 71.07 | 71.20 | 70.67 | 70.97 | 70.69 | 143,000 |
Jan 12, 2024 | 72.34 | 72.58 | 71.40 | 71.57 | 71.29 | 108,200 |
Jan 11, 2024 | 71.96 | 71.96 | 71.11 | 71.70 | 71.42 | 130,300 |
Jan 10, 2024 | 71.91 | 72.25 | 71.59 | 72.10 | 71.82 | 135,100 |
Jan 9, 2024 | 71.96 | 72.22 | 71.70 | 72.04 | 71.76 | 145,100 |
Jan 8, 2024 | 71.70 | 72.64 | 71.51 | 72.64 | 72.36 | 479,400 |
Jan 5, 2024 | 71.23 | 72.37 | 71.23 | 71.87 | 71.59 | 168,400 |
Jan 4, 2024 | 71.61 | 71.94 | 71.48 | 71.53 | 71.25 | 439,600 |
Jan 3, 2024 | 72.67 | 72.67 | 71.61 | 71.66 | 71.38 | 1,511,600 |
Jan 2, 2024 | 73.00 | 73.87 | 72.77 | 73.39 | 73.10 | 373,500 |
Dec 29, 2023 | 73.91 | 74.06 | 73.34 | 73.38 | 73.09 | 116,300 |
Dec 28, 2023 | 73.71 | 74.22 | 73.71 | 74.11 | 73.82 | 103,200 |
Dec 27, 2023 | 73.95 | 74.22 | 73.77 | 73.95 | 73.66 | 418,100 |
Dec 26, 2023 | 73.60 | 74.23 | 73.47 | 74.02 | 73.73 | 141,000 |
Dec 22, 2023 | 73.45 | 73.86 | 73.13 | 73.43 | 73.14 | 329,800 |
Dec 21, 2023 | 72.92 | 73.17 | 72.43 | 73.16 | 72.87 | 457,100 |
Dec 20, 2023 | 73.30 | 73.86 | 72.22 | 72.23 | 71.95 | 3,107,700 |
Dec 19, 2023 | 72.76 | 73.44 | 72.76 | 73.40 | 73.11 | 2,330,700 |
Dec 18, 2023 | 0.30 Dividend | |||||
Dec 18, 2023 | 72.67 | 72.72 | 72.32 | 72.38 | 72.10 | 92,500 |
Dec 15, 2023 | 73.37 | 73.37 | 72.31 | 72.54 | 71.96 | 117,300 |
Dec 14, 2023 | 72.10 | 73.49 | 72.10 | 73.27 | 72.68 | 121,400 |
Dec 13, 2023 | 69.11 | 71.16 | 68.83 | 71.12 | 70.55 | 185,700 |
Dec 12, 2023 | 69.38 | 69.47 | 68.92 | 69.19 | 68.63 | 159,900 |
Dec 11, 2023 | 69.05 | 69.55 | 69.05 | 69.46 | 68.90 | 97,600 |
Dec 8, 2023 | 68.59 | 69.24 | 68.54 | 69.07 | 68.51 | 132,600 |
Dec 7, 2023 | 68.32 | 68.77 | 68.14 | 68.77 | 68.22 | 97,900 |
Dec 6, 2023 | 68.83 | 69.43 | 68.23 | 68.29 | 67.74 | 112,500 |
Dec 5, 2023 | 68.96 | 68.96 | 68.17 | 68.29 | 67.74 | 278,600 |
Dec 4, 2023 | 68.47 | 69.38 | 68.47 | 69.37 | 68.81 | 62,700 |
Dec 1, 2023 | 66.81 | 68.72 | 66.71 | 68.71 | 68.16 | 91,800 |
Nov 30, 2023 | 66.74 | 67.04 | 66.31 | 66.86 | 66.32 | 87,800 |
Nov 29, 2023 | 66.72 | 67.22 | 66.47 | 66.53 | 65.99 | 94,800 |
Nov 28, 2023 | 66.47 | 66.72 | 66.09 | 66.27 | 65.74 | 65,500 |
Nov 27, 2023 | 66.43 | 66.71 | 66.22 | 66.59 | 66.05 | 96,400 |
Nov 24, 2023 | 66.41 | 66.78 | 66.19 | 66.69 | 66.15 | 34,100 |
Nov 22, 2023 | 66.37 | 66.62 | 66.10 | 66.38 | 65.85 | 107,600 |
Nov 21, 2023 | 66.24 | 66.24 | 65.92 | 65.99 | 65.46 | 290,100 |
Nov 20, 2023 | 66.23 | 66.56 | 65.81 | 66.43 | 65.90 | 74,600 |
Nov 17, 2023 | 65.98 | 66.24 | 65.92 | 66.15 | 65.62 | 66,900 |
Nov 16, 2023 | 66.11 | 66.22 | 65.34 | 65.53 | 65.00 | 216,300 |
Nov 15, 2023 | 65.72 | 66.79 | 65.66 | 66.17 | 65.64 | 201,900 |
Nov 14, 2023 | 64.47 | 65.93 | 64.47 | 65.64 | 65.11 | 128,700 |
Nov 13, 2023 | 62.86 | 63.14 | 62.65 | 62.90 | 62.39 | 139,200 |
Nov 10, 2023 | 62.59 | 63.14 | 62.24 | 63.14 | 62.63 | 92,900 |
Nov 9, 2023 | 63.52 | 63.52 | 62.24 | 62.29 | 61.79 | 152,800 |
Nov 8, 2023 | 63.48 | 63.76 | 63.08 | 63.17 | 62.66 | 126,300 |
Nov 7, 2023 | 63.47 | 63.65 | 63.18 | 63.44 | 62.93 | 73,900 |
Nov 6, 2023 | 64.34 | 64.34 | 63.41 | 63.64 | 63.13 | 185,600 |
Nov 3, 2023 | 63.73 | 64.68 | 63.73 | 64.29 | 63.77 | 74,200 |
Nov 2, 2023 | 61.92 | 62.85 | 61.92 | 62.80 | 62.29 | 113,700 |
Nov 1, 2023 | 60.98 | 61.33 | 60.54 | 61.32 | 60.83 | 153,200 |
Oct 31, 2023 | 60.64 | 61.17 | 60.51 | 61.07 | 60.58 | 126,900 |
Oct 30, 2023 | 60.43 | 60.74 | 59.93 | 60.48 | 59.99 | 198,200 |
Oct 27, 2023 | 60.96 | 60.96 | 59.67 | 59.86 | 59.38 | 158,800 |
Oct 26, 2023 | 60.55 | 61.27 | 60.54 | 60.85 | 60.36 | 160,000 |
Oct 25, 2023 | 61.01 | 61.01 | 60.38 | 60.47 | 59.98 | 193,000 |
Oct 24, 2023 | 61.34 | 61.72 | 61.03 | 61.35 | 60.86 | 142,600 |
Oct 23, 2023 | 61.22 | 61.79 | 60.94 | 60.98 | 60.49 | 92,900 |
Oct 20, 2023 | 62.19 | 62.35 | 61.52 | 61.60 | 61.10 | 681,600 |
Oct 19, 2023 | 63.06 | 63.49 | 62.03 | 62.21 | 61.71 | 1,307,500 |
Oct 18, 2023 | 64.30 | 64.30 | 63.19 | 63.22 | 62.71 | 95,600 |
Oct 17, 2023 | 63.58 | 65.22 | 63.58 | 64.76 | 64.24 | 97,000 |
Oct 16, 2023 | 63.37 | 64.07 | 63.33 | 63.91 | 63.40 | 71,800 |
Oct 13, 2023 | 63.63 | 63.63 | 62.65 | 62.90 | 62.39 | 108,000 |
Oct 12, 2023 | 64.69 | 64.69 | 62.96 | 63.32 | 62.81 | 169,600 |
Oct 11, 2023 | 64.56 | 64.93 | 64.16 | 64.65 | 64.13 | 135,700 |
Oct 10, 2023 | 63.93 | 64.78 | 63.93 | 64.38 | 63.86 | 143,700 |
Oct 9, 2023 | 63.03 | 63.87 | 62.91 | 63.73 | 63.22 | 165,200 |
Oct 6, 2023 | 62.60 | 63.74 | 62.23 | 63.40 | 62.89 | 120,300 |
Oct 5, 2023 | 62.98 | 63.16 | 62.53 | 62.94 | 62.43 | 186,100 |
Oct 4, 2023 | 62.87 | 63.18 | 62.26 | 63.13 | 62.62 | 385,300 |
Oct 3, 2023 | 63.49 | 63.64 | 62.47 | 62.77 | 62.26 | 130,300 |
Oct 2, 2023 | 64.73 | 64.76 | 63.65 | 63.95 | 63.44 | 519,700 |
Sep 29, 2023 | 65.49 | 65.62 | 64.77 | 64.86 | 64.34 | 126,000 |
Sep 28, 2023 | 64.14 | 65.21 | 64.14 | 65.00 | 64.48 | 114,800 |
Sep 27, 2023 | 64.31 | 64.43 | 63.63 | 64.09 | 63.57 | 130,200 |
Sep 26, 2023 | 64.62 | 64.90 | 63.90 | 63.95 | 63.44 | 156,600 |
Sep 25, 2023 | 64.47 | 65.19 | 64.44 | 65.12 | 64.60 | 62,400 |
Sep 22, 2023 | 65.07 | 65.21 | 64.75 | 64.78 | 64.26 | 72,100 |
Sep 21, 2023 | 65.63 | 65.63 | 64.89 | 64.89 | 64.37 | 89,700 |
Sep 20, 2023 | 66.61 | 66.99 | 66.05 | 66.09 | 65.56 | 82,800 |
Sep 19, 2023 | 66.41 | 66.65 | 66.06 | 66.34 | 65.81 | 117,400 |
Sep 18, 2023 | 0.29 Dividend | |||||
Sep 18, 2023 | 66.67 | 66.72 | 66.25 | 66.40 | 65.87 | 131,700 |
Sep 15, 2023 | 67.25 | 67.34 | 66.74 | 66.97 | 66.14 | 115,400 |
Sep 14, 2023 | 67.12 | 67.62 | 67.08 | 67.59 | 66.75 | 72,300 |
Sep 13, 2023 | 67.14 | 67.14 | 66.34 | 66.61 | 65.78 | 80,200 |
Sep 12, 2023 | 66.96 | 67.43 | 66.96 | 67.08 | 66.25 | 75,000 |
Sep 11, 2023 | 67.55 | 67.65 | 67.03 | 67.13 | 66.30 | 85,600 |
Sep 8, 2023 | 67.27 | 67.34 | 66.87 | 67.13 | 66.30 | 73,400 |
Sep 7, 2023 | 67.55 | 67.75 | 67.09 | 67.23 | 66.40 | 100,800 |
Sep 6, 2023 | 68.24 | 68.57 | 67.65 | 67.99 | 67.15 | 87,000 |
Sep 5, 2023 | 69.22 | 69.26 | 68.25 | 68.25 | 67.40 | 137,600 |
Sep 1, 2023 | 69.61 | 69.98 | 69.61 | 69.84 | 68.97 | 111,900 |
Aug 31, 2023 | 69.14 | 69.49 | 69.08 | 69.14 | 68.28 | 43,800 |
Aug 30, 2023 | 68.86 | 69.28 | 68.67 | 69.07 | 68.21 | 94,200 |
Aug 29, 2023 | 67.93 | 68.85 | 67.75 | 68.85 | 68.00 | 83,500 |
Aug 28, 2023 | 67.54 | 68.28 | 67.54 | 67.93 | 67.09 | 280,700 |
Aug 25, 2023 | 67.42 | 67.57 | 66.62 | 67.21 | 66.38 | 108,300 |
Aug 24, 2023 | 67.64 | 68.05 | 67.10 | 67.11 | 66.28 | 158,300 |
Aug 23, 2023 | 66.87 | 67.74 | 66.80 | 67.72 | 66.88 | 56,400 |
Aug 22, 2023 | 67.33 | 67.51 | 66.77 | 66.91 | 66.08 | 55,700 |
Aug 21, 2023 | 67.43 | 67.48 | 66.85 | 67.29 | 66.46 | 55,300 |
Aug 18, 2023 | 66.81 | 67.46 | 66.81 | 67.38 | 66.55 | 49,800 |
Aug 17, 2023 | 68.14 | 68.27 | 67.19 | 67.22 | 66.39 | 67,100 |
Aug 16, 2023 | 68.49 | 68.91 | 67.94 | 67.94 | 67.10 | 114,700 |
Aug 15, 2023 | 69.36 | 69.36 | 68.73 | 68.78 | 67.93 | 62,800 |
Aug 14, 2023 | 69.50 | 69.79 | 69.13 | 69.79 | 68.93 | 78,200 |
Aug 11, 2023 | 69.55 | 70.02 | 69.51 | 69.78 | 68.92 | 57,500 |
Aug 10, 2023 | 70.46 | 70.84 | 69.65 | 69.85 | 68.98 | 52,800 |
Aug 9, 2023 | 70.40 | 70.46 | 69.88 | 69.98 | 69.11 | 61,000 |
Aug 8, 2023 | 70.28 | 70.42 | 69.58 | 70.42 | 69.55 | 58,500 |
Aug 7, 2023 | 70.66 | 71.07 | 70.58 | 71.07 | 70.19 | 67,300 |
Aug 4, 2023 | 70.76 | 71.26 | 70.37 | 70.48 | 69.61 | 77,300 |
Aug 3, 2023 | 70.59 | 70.85 | 70.06 | 70.59 | 69.72 | 64,300 |
Aug 2, 2023 | 70.90 | 71.13 | 70.62 | 70.93 | 70.05 | 67,600 |
Aug 1, 2023 | 71.57 | 71.74 | 71.20 | 71.67 | 70.78 | 61,800 |
Jul 31, 2023 | 71.61 | 71.96 | 71.54 | 71.85 | 70.96 | 205,200 |
Jul 28, 2023 | 71.46 | 71.67 | 71.12 | 71.44 | 70.56 | 81,800 |
Jul 27, 2023 | 72.17 | 72.17 | 70.70 | 70.84 | 69.96 | 64,200 |
Jul 26, 2023 | 71.17 | 71.91 | 71.12 | 71.74 | 70.85 | 356,800 |
Jul 25, 2023 | 71.10 | 71.54 | 71.03 | 71.20 | 70.32 | 157,900 |
Jul 24, 2023 | 70.90 | 71.42 | 70.89 | 71.16 | 70.28 | 167,100 |
Jul 21, 2023 | 71.64 | 71.64 | 70.90 | 70.95 | 70.07 | 100,300 |
Jul 20, 2023 | 71.70 | 71.70 | 71.02 | 71.24 | 70.36 | 155,400 |
Jul 19, 2023 | 71.47 | 71.75 | 71.28 | 71.74 | 70.85 | 124,200 |
Jul 18, 2023 | 70.59 | 71.39 | 70.59 | 71.25 | 70.37 | 526,500 |
Jul 17, 2023 | 70.09 | 70.73 | 69.98 | 70.58 | 69.71 | 121,100 |
Jul 14, 2023 | 71.08 | 71.08 | 69.93 | 70.23 | 69.36 | 73,300 |
Jul 13, 2023 | 70.81 | 71.07 | 70.54 | 71.03 | 70.15 | 84,900 |
Jul 12, 2023 | 70.97 | 70.99 | 70.47 | 70.52 | 69.65 | 101,400 |
Jul 11, 2023 | 69.46 | 70.11 | 69.33 | 70.03 | 69.16 | 81,100 |
Jul 10, 2023 | 68.34 | 69.26 | 68.34 | 69.20 | 68.34 | 57,000 |
Jul 7, 2023 | 67.76 | 69.03 | 67.76 | 68.40 | 67.55 | 90,300 |
Jul 6, 2023 | 67.76 | 67.76 | 67.01 | 67.67 | 66.83 | 85,000 |
Jul 5, 2023 | 68.87 | 68.94 | 68.35 | 68.51 | 67.66 | 179,200 |
Jul 3, 2023 | 68.76 | 69.29 | 68.75 | 69.16 | 68.30 | 70,400 |
Jun 30, 2023 | 68.90 | 69.03 | 68.57 | 68.78 | 67.93 | 59,200 |
Jun 29, 2023 | 67.66 | 68.44 | 67.59 | 68.44 | 67.59 | 128,200 |
Jun 28, 2023 | 67.50 | 67.59 | 67.11 | 67.59 | 66.75 | 86,600 |
Jun 27, 2023 | 66.56 | 67.75 | 66.32 | 67.59 | 66.75 | 66,100 |
Jun 26, 2023 | 65.84 | 66.75 | 65.84 | 66.43 | 65.61 | 79,700 |
Jun 23, 2023 | 65.92 | 66.29 | 65.68 | 65.81 | 64.99 | 65,000 |
Jun 22, 2023 | 66.86 | 66.86 | 66.30 | 66.59 | 65.77 | 70,900 |
Jun 21, 2023 | 67.13 | 67.40 | 66.87 | 67.07 | 66.24 | 101,300 |
Jun 20, 2023 | 0.33 Dividend | |||||
Jun 20, 2023 | 67.58 | 67.58 | 67.06 | 67.37 | 66.54 | 134,200 |
Jun 16, 2023 | 68.67 | 68.68 | 67.88 | 68.19 | 67.02 | 81,500 |
Jun 15, 2023 | 67.51 | 68.51 | 67.51 | 68.44 | 67.27 | 110,200 |
Jun 14, 2023 | 68.40 | 68.75 | 67.44 | 67.85 | 66.69 | 119,000 |
Jun 13, 2023 | 67.68 | 68.34 | 67.54 | 68.18 | 67.01 | 121,400 |
Jun 12, 2023 | 66.95 | 67.52 | 66.95 | 67.32 | 66.16 | 93,500 |
Jun 9, 2023 | 67.36 | 67.43 | 66.75 | 66.93 | 65.78 | 112,500 |
Jun 8, 2023 | 67.52 | 67.69 | 66.93 | 67.31 | 66.15 | 70,100 |
Jun 7, 2023 | 66.81 | 67.85 | 66.81 | 67.71 | 66.55 | 149,700 |
Jun 6, 2023 | 64.93 | 66.64 | 64.93 | 66.52 | 65.38 | 290,600 |
Jun 5, 2023 | 65.56 | 65.56 | 64.68 | 64.99 | 63.87 | 234,600 |
Jun 2, 2023 | 64.25 | 65.83 | 64.25 | 65.74 | 64.61 | 182,700 |
Jun 1, 2023 | 63.18 | 63.70 | 62.77 | 63.55 | 62.46 | 128,300 |
May 31, 2023 | 63.72 | 63.72 | 62.60 | 63.02 | 61.94 | 199,800 |
May 30, 2023 | 64.30 | 64.57 | 63.72 | 64.05 | 62.95 | 139,600 |
May 26, 2023 | 63.40 | 64.07 | 63.28 | 63.98 | 62.88 | 105,300 |
May 25, 2023 | 63.19 | 63.43 | 62.64 | 63.24 | 62.15 | 182,700 |
May 24, 2023 | 63.73 | 63.73 | 63.04 | 63.28 | 62.19 | 142,800 |
May 23, 2023 | 64.44 | 65.02 | 64.04 | 64.05 | 62.95 | 225,600 |
May 22, 2023 | 64.31 | 64.87 | 64.07 | 64.62 | 63.51 | 341,600 |
May 19, 2023 | 65.19 | 65.19 | 63.95 | 64.19 | 63.09 | 233,800 |
May 18, 2023 | 64.28 | 65.00 | 64.10 | 64.93 | 63.82 | 160,100 |
May 17, 2023 | 63.38 | 64.50 | 63.24 | 64.41 | 63.30 | 191,500 |
May 16, 2023 | 63.75 | 63.75 | 63.05 | 63.06 | 61.98 | 111,800 |
May 15, 2023 | 63.57 | 64.24 | 63.45 | 64.05 | 62.95 | 77,200 |
May 12, 2023 | 63.70 | 63.79 | 62.95 | 63.40 | 62.31 | 130,400 |
May 11, 2023 | 63.50 | 63.65 | 63.19 | 63.44 | 62.35 | 79,600 |
May 10, 2023 | 64.62 | 64.75 | 63.23 | 63.87 | 62.77 | 166,300 |
May 9, 2023 | 63.90 | 64.11 | 63.50 | 63.83 | 62.73 | 110,000 |
May 8, 2023 | 64.77 | 64.77 | 63.96 | 64.24 | 63.14 | 130,900 |
May 5, 2023 | 63.83 | 64.59 | 63.83 | 64.43 | 63.32 | 117,500 |
May 4, 2023 | 63.59 | 63.59 | 62.50 | 62.86 | 61.78 | 301,000 |
May 3, 2023 | 64.38 | 65.35 | 64.07 | 64.14 | 63.04 | 175,400 |
May 2, 2023 | 65.12 | 65.12 | 63.37 | 64.22 | 63.12 | 335,900 |
May 1, 2023 | 65.36 | 65.92 | 65.15 | 65.28 | 64.16 | 252,000 |
Apr 28, 2023 | 64.55 | 65.52 | 64.47 | 65.39 | 64.27 | 240,300 |
Apr 27, 2023 | 63.80 | 64.71 | 63.55 | 64.67 | 63.56 | 130,200 |
Apr 26, 2023 | 63.92 | 64.21 | 63.43 | 63.55 | 62.46 | 363,000 |
Apr 25, 2023 | 64.94 | 64.94 | 64.05 | 64.06 | 62.96 | 564,700 |
Apr 24, 2023 | 65.32 | 65.66 | 65.10 | 65.37 | 64.25 | 173,600 |
Apr 21, 2023 | 65.58 | 65.59 | 64.94 | 65.40 | 64.28 | 177,500 |
Apr 20, 2023 | 65.39 | 65.91 | 65.33 | 65.52 | 64.40 | 179,000 |
Apr 19, 2023 | 65.37 | 65.97 | 65.12 | 65.88 | 64.75 | 141,200 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%