NYSEArca - Delayed Quote • USD
SPDR S&P 1500 Momentum Tilt ETF (MMTM)
At close: April 26 at 12:37 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 26, 2024 | 222.41 | 222.74 | 222.41 | 222.74 | 222.74 | 500 |
Apr 25, 2024 | 216.01 | 219.08 | 215.86 | 219.08 | 219.08 | 1,400 |
Apr 24, 2024 | 221.13 | 221.13 | 219.88 | 220.49 | 220.49 | 1,400 |
Apr 23, 2024 | 220.32 | 221.07 | 220.32 | 220.93 | 220.93 | 1,100 |
Apr 22, 2024 | 216.57 | 217.42 | 216.52 | 217.42 | 217.42 | 1,000 |
Apr 19, 2024 | 218.66 | 218.80 | 215.16 | 215.16 | 215.16 | 1,600 |
Apr 18, 2024 | 219.14 | 219.14 | 219.14 | 219.14 | 219.14 | 400 |
Apr 17, 2024 | 220.19 | 220.65 | 220.18 | 220.27 | 220.27 | 5,600 |
Apr 16, 2024 | 222.54 | 222.54 | 222.42 | 222.42 | 222.42 | 600 |
Apr 15, 2024 | 222.64 | 222.91 | 222.38 | 222.38 | 222.38 | 900 |
Apr 12, 2024 | 225.01 | 225.78 | 225.01 | 225.78 | 225.78 | 1,600 |
Apr 11, 2024 | 227.00 | 229.56 | 226.81 | 229.36 | 229.36 | 2,300 |
Apr 10, 2024 | 226.34 | 226.63 | 225.66 | 226.63 | 226.63 | 1,100 |
Apr 9, 2024 | 226.77 | 227.85 | 226.77 | 227.85 | 227.85 | 600 |
Apr 8, 2024 | 228.61 | 228.61 | 228.28 | 228.28 | 228.28 | 800 |
Apr 5, 2024 | 227.25 | 228.66 | 227.25 | 228.66 | 228.66 | 700 |
Apr 4, 2024 | 230.32 | 230.32 | 225.55 | 225.55 | 225.55 | 700 |
Apr 3, 2024 | 227.16 | 229.25 | 227.16 | 228.67 | 228.67 | 14,300 |
Apr 2, 2024 | 227.22 | 228.05 | 226.70 | 228.05 | 228.05 | 1,800 |
Apr 1, 2024 | 229.48 | 229.75 | 229.12 | 229.75 | 229.75 | 600 |
Mar 28, 2024 | 229.63 | 229.95 | 229.63 | 229.95 | 229.95 | 3,700 |
Mar 27, 2024 | 228.41 | 229.73 | 228.41 | 229.73 | 229.73 | 900 |
Mar 26, 2024 | 228.84 | 228.84 | 228.84 | 228.84 | 228.84 | 700 |
Mar 25, 2024 | 230.22 | 230.23 | 229.62 | 229.62 | 229.62 | 800 |
Mar 22, 2024 | 230.32 | 230.64 | 230.32 | 230.64 | 230.64 | 600 |
Mar 21, 2024 | 230.33 | 230.33 | 230.33 | 230.33 | 230.33 | 300 |
Mar 20, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 600 |
Mar 19, 2024 | 226.74 | 226.74 | 226.74 | 226.74 | 226.74 | 300 |
Mar 18, 2024 | 0.45 Dividend | |||||
Mar 18, 2024 | 225.65 | 225.65 | 225.35 | 225.35 | 225.35 | 500 |
Mar 15, 2024 | 224.13 | 224.40 | 224.06 | 224.06 | 223.61 | 1,000 |
Mar 14, 2024 | 226.23 | 226.23 | 225.31 | 226.03 | 225.58 | 900 |
Mar 13, 2024 | 227.36 | 227.36 | 226.69 | 226.69 | 226.24 | 300 |
Mar 12, 2024 | 225.23 | 227.63 | 225.23 | 227.63 | 227.17 | 400 |
Mar 11, 2024 | 223.55 | 223.55 | 223.55 | 223.55 | 223.10 | 400 |
Mar 8, 2024 | 228.46 | 228.46 | 225.06 | 225.06 | 224.61 | 1,600 |
Mar 7, 2024 | 226.28 | 227.67 | 226.28 | 227.60 | 227.14 | 1,900 |
Mar 6, 2024 | 225.46 | 225.46 | 224.50 | 224.50 | 224.05 | 3,000 |
Mar 5, 2024 | 222.16 | 223.06 | 222.16 | 223.06 | 222.61 | 800 |
Mar 4, 2024 | 226.67 | 226.83 | 225.91 | 225.91 | 225.46 | 2,300 |
Mar 1, 2024 | 223.73 | 226.28 | 223.73 | 226.24 | 225.79 | 1,600 |
Feb 29, 2024 | 222.95 | 223.73 | 222.95 | 223.73 | 223.28 | 300 |
Feb 28, 2024 | 221.58 | 221.58 | 221.47 | 221.47 | 221.03 | 500 |
Feb 27, 2024 | 221.53 | 222.24 | 221.53 | 222.24 | 221.79 | 500 |
Feb 26, 2024 | 222.92 | 222.92 | 222.03 | 222.03 | 221.59 | 5,300 |
Feb 23, 2024 | 223.62 | 223.62 | 222.49 | 222.53 | 222.08 | 1,300 |
Feb 22, 2024 | 220.30 | 222.52 | 220.30 | 222.52 | 222.07 | 5,300 |
Feb 21, 2024 | 215.22 | 215.74 | 215.17 | 215.74 | 215.31 | 900 |
Feb 20, 2024 | 217.13 | 217.13 | 214.87 | 215.86 | 215.43 | 3,100 |
Feb 16, 2024 | 218.61 | 219.59 | 218.08 | 218.08 | 217.64 | 1,200 |
Feb 15, 2024 | 218.85 | 219.49 | 218.80 | 219.48 | 219.04 | 2,400 |
Feb 14, 2024 | 217.93 | 218.84 | 217.41 | 218.81 | 218.37 | 7,500 |
Feb 13, 2024 | 215.98 | 216.16 | 215.86 | 215.86 | 215.43 | 900 |
Feb 12, 2024 | 220.02 | 220.02 | 218.99 | 218.99 | 218.55 | 600 |
Feb 9, 2024 | 218.62 | 219.79 | 218.52 | 219.79 | 219.35 | 1,300 |
Feb 8, 2024 | 217.58 | 217.82 | 217.58 | 217.58 | 217.14 | 1,000 |
Feb 7, 2024 | 217.02 | 217.25 | 216.95 | 217.25 | 216.81 | 1,100 |
Feb 6, 2024 | 214.24 | 214.64 | 213.89 | 214.64 | 214.21 | 1,300 |
Feb 5, 2024 | 214.96 | 215.15 | 214.08 | 215.15 | 214.72 | 2,000 |
Feb 2, 2024 | 213.50 | 214.87 | 213.50 | 214.87 | 214.44 | 900 |
Feb 1, 2024 | 209.16 | 210.83 | 209.16 | 210.83 | 210.41 | 21,800 |
Jan 31, 2024 | 210.25 | 210.25 | 208.19 | 208.19 | 207.77 | 1,900 |
Jan 30, 2024 | 212.65 | 212.65 | 211.97 | 211.97 | 211.55 | 1,000 |
Jan 29, 2024 | 210.94 | 212.35 | 210.94 | 212.35 | 211.92 | 800 |
Jan 26, 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 209.78 | 400 |
Jan 25, 2024 | 210.59 | 210.67 | 210.59 | 210.67 | 210.25 | 500 |
Jan 24, 2024 | 210.52 | 210.52 | 210.01 | 210.01 | 209.59 | 600 |
Jan 23, 2024 | 208.86 | 209.16 | 208.86 | 209.16 | 208.74 | 500 |
Jan 22, 2024 | 209.19 | 209.36 | 208.55 | 208.55 | 208.13 | 1,900 |
Jan 19, 2024 | 205.18 | 208.00 | 205.18 | 207.99 | 207.57 | 1,100 |
Jan 18, 2024 | 203.55 | 204.91 | 203.55 | 204.91 | 204.50 | 600 |
Jan 17, 2024 | 201.52 | 202.34 | 201.52 | 202.34 | 201.93 | 600 |
Jan 16, 2024 | 203.19 | 203.51 | 203.11 | 203.51 | 203.10 | 800 |
Jan 12, 2024 | 203.89 | 203.94 | 203.89 | 203.94 | 203.53 | 500 |
Jan 11, 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.14 | 300 |
Jan 10, 2024 | 201.63 | 203.27 | 201.63 | 203.09 | 202.68 | 600 |
Jan 9, 2024 | 201.45 | 201.45 | 201.45 | 201.45 | 201.05 | 200 |
Jan 8, 2024 | 198.51 | 201.21 | 198.51 | 201.21 | 200.81 | 800 |
Jan 5, 2024 | 198.71 | 198.71 | 197.61 | 197.61 | 197.21 | 400 |
Jan 4, 2024 | 198.05 | 198.26 | 197.12 | 197.12 | 196.72 | 4,600 |
Jan 3, 2024 | 198.73 | 198.73 | 197.99 | 197.99 | 197.59 | 1,400 |
Jan 2, 2024 | 201.13 | 201.13 | 198.83 | 199.68 | 199.28 | 15,100 |
Dec 29, 2023 | 202.87 | 202.87 | 202.10 | 202.10 | 201.70 | 900 |
Dec 28, 2023 | 202.88 | 203.08 | 202.76 | 202.76 | 202.35 | 1,400 |
Dec 27, 2023 | 202.95 | 202.95 | 202.60 | 202.60 | 202.19 | 500 |
Dec 26, 2023 | 202.50 | 202.50 | 202.50 | 202.50 | 202.09 | 400 |
Dec 22, 2023 | 202.16 | 202.16 | 201.65 | 201.65 | 201.25 | 600 |
Dec 21, 2023 | 200.11 | 201.42 | 200.11 | 201.42 | 201.02 | 400 |
Dec 20, 2023 | 199.41 | 199.41 | 199.41 | 199.41 | 199.01 | 500 |
Dec 19, 2023 | 201.31 | 201.90 | 201.31 | 201.90 | 201.50 | 2,900 |
Dec 18, 2023 | 0.47 Dividend | |||||
Dec 18, 2023 | 200.89 | 201.25 | 200.89 | 201.02 | 200.62 | 900 |
Dec 15, 2023 | 198.97 | 200.19 | 198.97 | 200.15 | 199.28 | 700 |
Dec 14, 2023 | 199.40 | 199.40 | 199.25 | 199.25 | 198.38 | 700 |
Dec 13, 2023 | 197.49 | 198.89 | 197.49 | 198.89 | 198.03 | 1,100 |
Dec 12, 2023 | 196.06 | 196.84 | 196.06 | 196.84 | 195.98 | 600 |
Dec 11, 2023 | 194.71 | 195.84 | 194.71 | 195.84 | 194.99 | 700 |
Dec 8, 2023 | 194.88 | 194.88 | 194.86 | 194.86 | 194.01 | 5,600 |
Dec 7, 2023 | 193.26 | 194.04 | 193.26 | 193.96 | 193.12 | 1,300 |
Dec 6, 2023 | 192.41 | 192.41 | 191.53 | 191.53 | 190.70 | 2,000 |
Dec 5, 2023 | 192.40 | 192.90 | 192.40 | 192.90 | 192.06 | 900 |
Dec 4, 2023 | 192.49 | 192.90 | 192.49 | 192.90 | 192.06 | 3,500 |
Dec 1, 2023 | 193.12 | 194.37 | 193.12 | 194.37 | 193.52 | 2,700 |
Nov 30, 2023 | 192.47 | 193.50 | 192.47 | 193.50 | 192.66 | 400 |
Nov 29, 2023 | 194.33 | 194.33 | 193.26 | 193.26 | 192.42 | 500 |
Nov 28, 2023 | 193.98 | 193.98 | 193.33 | 193.65 | 192.81 | 800 |
Nov 27, 2023 | 193.56 | 193.71 | 193.56 | 193.71 | 192.87 | 1,000 |
Nov 24, 2023 | 193.85 | 193.85 | 193.85 | 193.85 | 193.01 | 100 |
Nov 22, 2023 | 194.21 | 194.21 | 194.11 | 194.11 | 193.27 | 300 |
Nov 21, 2023 | 192.91 | 193.23 | 192.91 | 193.23 | 192.39 | 800 |
Nov 20, 2023 | 193.53 | 194.35 | 193.53 | 193.94 | 193.10 | 1,000 |
Nov 17, 2023 | 192.10 | 192.10 | 192.10 | 192.10 | 191.26 | 200 |
Nov 16, 2023 | 191.29 | 191.90 | 191.29 | 191.90 | 191.07 | 400 |
Nov 15, 2023 | 191.76 | 192.35 | 191.29 | 191.37 | 190.54 | 1,000 |
Nov 14, 2023 | 190.65 | 191.99 | 190.65 | 191.56 | 190.73 | 3,800 |
Nov 13, 2023 | 187.17 | 188.38 | 187.17 | 188.13 | 187.31 | 1,500 |
Nov 10, 2023 | 188.36 | 188.38 | 188.00 | 188.02 | 187.20 | 800 |
Nov 9, 2023 | 184.61 | 184.61 | 184.61 | 184.61 | 183.81 | 500 |
Nov 8, 2023 | 185.92 | 185.96 | 185.23 | 185.96 | 185.15 | 2,700 |
Nov 7, 2023 | 184.24 | 186.00 | 184.24 | 186.00 | 185.19 | 13,200 |
Nov 6, 2023 | 184.15 | 185.54 | 184.15 | 185.54 | 184.73 | 7,200 |
Nov 3, 2023 | 182.79 | 184.18 | 182.79 | 183.64 | 182.84 | 2,400 |
Nov 2, 2023 | 180.53 | 181.69 | 180.53 | 181.69 | 180.90 | 2,600 |
Nov 1, 2023 | 176.74 | 178.56 | 176.74 | 178.56 | 177.78 | 11,400 |
Oct 31, 2023 | 174.54 | 175.88 | 174.54 | 175.81 | 175.05 | 4,400 |
Oct 30, 2023 | 174.24 | 175.20 | 174.24 | 175.10 | 174.34 | 1,300 |
Oct 27, 2023 | 173.34 | 173.56 | 172.61 | 172.61 | 171.86 | 1,600 |
Oct 26, 2023 | 172.67 | 173.82 | 172.67 | 172.78 | 172.03 | 2,700 |
Oct 25, 2023 | 177.36 | 177.36 | 175.45 | 175.53 | 174.77 | 2,900 |
Oct 24, 2023 | 178.86 | 179.17 | 178.06 | 179.06 | 178.28 | 3,200 |
Oct 23, 2023 | 178.54 | 178.54 | 177.41 | 177.41 | 176.64 | 2,700 |
Oct 20, 2023 | 177.70 | 177.70 | 177.24 | 177.24 | 176.47 | 1,300 |
Oct 19, 2023 | 179.36 | 179.53 | 179.36 | 179.53 | 178.75 | 1,600 |
Oct 18, 2023 | 181.83 | 181.83 | 180.40 | 180.92 | 180.13 | 900 |
Oct 17, 2023 | 183.54 | 183.54 | 182.76 | 183.20 | 182.40 | 800 |
Oct 16, 2023 | 183.60 | 183.60 | 183.60 | 183.60 | 182.80 | 300 |
Oct 13, 2023 | 182.27 | 182.27 | 181.43 | 181.43 | 180.64 | 700 |
Oct 12, 2023 | 184.03 | 184.03 | 182.90 | 182.90 | 182.10 | 800 |
Oct 11, 2023 | 183.85 | 183.85 | 183.85 | 183.85 | 183.05 | 400 |
Oct 10, 2023 | 183.33 | 183.44 | 182.78 | 182.78 | 181.99 | 3,400 |
Oct 9, 2023 | 180.75 | 181.91 | 180.75 | 181.91 | 181.12 | 300 |
Oct 6, 2023 | 179.29 | 181.00 | 179.29 | 181.00 | 180.21 | 1,400 |
Oct 5, 2023 | 178.42 | 178.42 | 178.42 | 178.42 | 177.64 | - |
Oct 4, 2023 | 177.50 | 178.53 | 177.50 | 178.53 | 177.75 | 400 |
Oct 3, 2023 | 178.18 | 178.18 | 176.69 | 177.32 | 176.55 | 1,700 |
Oct 2, 2023 | 179.57 | 179.85 | 178.40 | 179.51 | 178.73 | 4,300 |
Sep 29, 2023 | 180.83 | 180.83 | 179.20 | 179.20 | 178.42 | 1,600 |
Sep 28, 2023 | 179.62 | 179.97 | 179.62 | 179.97 | 179.19 | 7,200 |
Sep 27, 2023 | 178.88 | 178.88 | 178.52 | 178.60 | 177.82 | 1,000 |
Sep 26, 2023 | 179.54 | 179.54 | 178.05 | 178.31 | 177.53 | 1,100 |
Sep 25, 2023 | 179.87 | 180.70 | 179.87 | 180.70 | 179.91 | 600 |
Sep 22, 2023 | 180.73 | 181.30 | 180.12 | 180.12 | 179.34 | 1,100 |
Sep 21, 2023 | 180.77 | 180.77 | 180.24 | 180.24 | 179.46 | 1,000 |
Sep 20, 2023 | 185.65 | 186.88 | 183.30 | 183.31 | 182.51 | 43,200 |
Sep 19, 2023 | 184.92 | 185.10 | 184.27 | 185.10 | 184.30 | 600 |
Sep 18, 2023 | 0.53 Dividend | |||||
Sep 18, 2023 | 185.72 | 185.72 | 185.24 | 185.24 | 184.43 | 5,300 |
Sep 15, 2023 | 185.45 | 185.45 | 185.45 | 185.45 | 184.11 | 200 |
Sep 14, 2023 | 188.05 | 188.16 | 187.60 | 188.16 | 186.80 | 300 |
Sep 13, 2023 | 187.02 | 187.02 | 186.65 | 186.65 | 185.30 | 600 |
Sep 12, 2023 | 187.40 | 187.40 | 186.66 | 186.66 | 185.31 | 400 |
Sep 11, 2023 | 187.99 | 187.99 | 187.99 | 187.99 | 186.63 | 300 |
Sep 8, 2023 | 187.31 | 187.31 | 186.98 | 186.98 | 185.63 | 300 |
Sep 7, 2023 | 186.84 | 186.94 | 186.83 | 186.83 | 185.48 | 700 |
Sep 6, 2023 | 187.77 | 187.78 | 187.71 | 187.71 | 186.36 | 600 |
Sep 5, 2023 | 188.81 | 190.47 | 188.81 | 190.47 | 189.10 | 3,400 |
Sep 1, 2023 | 190.36 | 190.36 | 189.54 | 189.87 | 188.50 | 8,400 |
Aug 31, 2023 | 189.48 | 189.48 | 189.48 | 189.48 | 188.11 | 400 |
Aug 30, 2023 | 189.25 | 189.56 | 188.81 | 189.30 | 187.93 | 6,400 |
Aug 29, 2023 | 188.41 | 188.41 | 188.41 | 188.41 | 187.05 | 400 |
Aug 28, 2023 | 185.01 | 185.51 | 185.01 | 185.51 | 184.17 | 400 |
Aug 25, 2023 | 184.29 | 184.29 | 184.29 | 184.29 | 182.96 | 800 |
Aug 24, 2023 | 184.21 | 184.33 | 183.36 | 183.36 | 182.04 | 2,100 |
Aug 23, 2023 | 185.78 | 186.13 | 185.74 | 185.74 | 184.40 | 2,900 |
Aug 22, 2023 | 183.54 | 183.54 | 183.54 | 183.54 | 182.22 | 300 |
Aug 21, 2023 | 182.21 | 184.04 | 182.21 | 184.04 | 182.71 | 1,100 |
Aug 18, 2023 | 181.98 | 182.06 | 181.98 | 182.06 | 180.75 | 100 |
Aug 17, 2023 | 184.25 | 184.25 | 182.14 | 182.14 | 180.83 | 600 |
Aug 16, 2023 | 185.05 | 185.05 | 183.82 | 183.82 | 182.49 | 1,300 |
Aug 15, 2023 | 185.93 | 185.93 | 185.28 | 185.28 | 183.94 | 300 |
Aug 14, 2023 | 184.54 | 186.79 | 184.54 | 186.79 | 185.44 | 700 |
Aug 11, 2023 | 185.10 | 185.10 | 185.10 | 185.10 | 183.76 | 200 |
Aug 10, 2023 | 187.89 | 187.89 | 185.63 | 185.63 | 184.29 | 1,300 |
Aug 9, 2023 | 185.97 | 185.97 | 185.76 | 185.76 | 184.42 | 600 |
Aug 8, 2023 | 187.35 | 187.44 | 187.35 | 187.44 | 186.09 | 1,100 |
Aug 7, 2023 | 187.96 | 187.96 | 187.96 | 187.96 | 186.60 | 400 |
Aug 4, 2023 | 186.27 | 186.27 | 186.27 | 186.27 | 184.93 | 100 |
Aug 3, 2023 | 187.67 | 187.67 | 187.67 | 187.67 | 186.32 | 300 |
Aug 2, 2023 | 189.24 | 189.24 | 188.10 | 188.10 | 186.74 | 11,300 |
Aug 1, 2023 | 190.68 | 191.11 | 190.62 | 191.11 | 189.73 | 1,400 |
Jul 31, 2023 | 191.44 | 191.44 | 190.95 | 190.95 | 189.57 | 700 |
Jul 28, 2023 | 190.75 | 190.87 | 190.73 | 190.87 | 189.49 | 1,400 |
Jul 27, 2023 | 188.76 | 188.76 | 188.76 | 188.76 | 187.40 | 500 |
Jul 26, 2023 | 189.36 | 189.46 | 189.01 | 189.46 | 188.09 | 1,000 |
Jul 25, 2023 | 190.44 | 190.63 | 190.24 | 190.24 | 188.87 | 1,900 |
Jul 24, 2023 | 189.41 | 189.53 | 189.16 | 189.16 | 187.80 | 600 |
Jul 21, 2023 | 189.26 | 189.62 | 188.82 | 188.82 | 187.46 | 1,300 |
Jul 20, 2023 | 189.29 | 189.29 | 188.92 | 188.92 | 187.56 | 700 |
Jul 19, 2023 | 190.57 | 190.57 | 189.75 | 190.00 | 188.63 | 8,600 |
Jul 18, 2023 | 187.97 | 189.92 | 187.97 | 189.92 | 188.55 | 700 |
Jul 17, 2023 | 187.97 | 188.61 | 187.97 | 188.61 | 187.25 | 500 |
Jul 14, 2023 | 187.40 | 187.40 | 187.40 | 187.40 | 186.05 | 500 |
Jul 13, 2023 | 187.50 | 187.99 | 187.35 | 187.99 | 186.63 | 3,000 |
Jul 12, 2023 | 186.75 | 186.75 | 186.52 | 186.52 | 185.17 | 600 |
Jul 11, 2023 | 184.39 | 184.99 | 184.29 | 184.99 | 183.66 | 1,100 |
Jul 10, 2023 | 183.22 | 183.73 | 183.22 | 183.73 | 182.40 | 300 |
Jul 7, 2023 | 184.43 | 184.43 | 182.83 | 182.83 | 181.51 | 3,300 |
Jul 6, 2023 | 182.46 | 183.22 | 182.46 | 183.22 | 181.90 | 2,000 |
Jul 5, 2023 | 185.00 | 185.00 | 184.63 | 184.63 | 183.30 | 3,300 |
Jul 3, 2023 | 184.96 | 185.22 | 184.96 | 185.22 | 183.88 | 900 |
Jun 30, 2023 | 185.52 | 185.52 | 185.52 | 185.52 | 184.18 | 300 |
Jun 29, 2023 | 182.37 | 182.96 | 182.37 | 182.96 | 181.64 | 3,800 |
Jun 28, 2023 | 181.92 | 181.92 | 181.78 | 181.78 | 180.47 | 700 |
Jun 27, 2023 | 182.24 | 182.29 | 182.21 | 182.21 | 180.90 | 900 |
Jun 26, 2023 | 180.49 | 180.49 | 180.02 | 180.02 | 178.72 | 700 |
Jun 23, 2023 | 180.66 | 180.66 | 180.66 | 180.66 | 179.36 | 400 |
Jun 22, 2023 | 181.91 | 181.91 | 181.91 | 181.91 | 180.60 | 100 |
Jun 21, 2023 | 181.58 | 181.87 | 181.58 | 181.65 | 180.34 | 1,200 |
Jun 20, 2023 | 0.66 Dividend | |||||
Jun 20, 2023 | 182.60 | 182.60 | 181.55 | 182.34 | 181.02 | 1,700 |
Jun 16, 2023 | 185.71 | 185.71 | 183.84 | 183.84 | 181.86 | 1,200 |
Jun 15, 2023 | 182.43 | 184.98 | 182.43 | 184.48 | 182.49 | 1,500 |
Jun 14, 2023 | 182.45 | 183.19 | 182.20 | 182.20 | 180.24 | 1,900 |
Jun 13, 2023 | 181.55 | 182.03 | 181.55 | 181.93 | 179.97 | 1,900 |
Jun 12, 2023 | 179.88 | 180.70 | 179.88 | 180.58 | 178.63 | 1,200 |
Jun 9, 2023 | 178.96 | 178.96 | 178.96 | 178.96 | 177.03 | 300 |
Jun 8, 2023 | 178.42 | 178.73 | 178.42 | 178.73 | 176.80 | 600 |
Jun 7, 2023 | 178.09 | 178.09 | 177.63 | 177.63 | 175.71 | 800 |
Jun 6, 2023 | 177.94 | 178.34 | 177.94 | 178.25 | 176.33 | 3,500 |
Jun 5, 2023 | 178.84 | 178.84 | 177.73 | 177.73 | 175.81 | 1,300 |
Jun 2, 2023 | 177.60 | 178.56 | 177.60 | 178.34 | 176.42 | 1,100 |
Jun 1, 2023 | 174.87 | 176.41 | 174.87 | 175.62 | 173.73 | 5,500 |
May 31, 2023 | 173.95 | 174.57 | 173.93 | 173.95 | 172.07 | 1,200 |
May 30, 2023 | 176.51 | 176.73 | 175.26 | 175.26 | 173.37 | 1,400 |
May 26, 2023 | 174.41 | 175.75 | 174.41 | 175.47 | 173.58 | 1,700 |
May 25, 2023 | 173.56 | 173.75 | 173.26 | 173.26 | 171.39 | 1,000 |
May 24, 2023 | 170.35 | 170.57 | 170.35 | 170.57 | 168.73 | 800 |
May 23, 2023 | 171.87 | 171.87 | 171.87 | 171.87 | 170.02 | 400 |
May 22, 2023 | 174.38 | 174.38 | 173.85 | 173.85 | 171.98 | 1,800 |
May 19, 2023 | 175.13 | 175.13 | 173.91 | 174.28 | 172.40 | 2,400 |
May 18, 2023 | 172.92 | 174.63 | 172.92 | 174.63 | 172.75 | 2,600 |
May 17, 2023 | 171.29 | 173.00 | 171.29 | 172.63 | 170.77 | 1,200 |
May 16, 2023 | 171.40 | 171.64 | 170.39 | 170.41 | 168.57 | 2,400 |
May 15, 2023 | 170.97 | 172.17 | 170.97 | 171.90 | 170.05 | 900 |
May 12, 2023 | 171.26 | 171.32 | 171.26 | 171.32 | 169.47 | 900 |
May 11, 2023 | 171.18 | 171.44 | 170.76 | 171.44 | 169.59 | 2,800 |
May 10, 2023 | 172.30 | 172.51 | 170.65 | 171.81 | 169.96 | 1,100 |
May 9, 2023 | 171.24 | 171.65 | 171.18 | 171.18 | 169.33 | 3,600 |
May 8, 2023 | 171.82 | 171.82 | 171.82 | 171.82 | 169.97 | 200 |
May 5, 2023 | 172.13 | 172.13 | 171.66 | 171.66 | 169.81 | 1,200 |
May 4, 2023 | 169.30 | 169.30 | 168.26 | 168.62 | 166.80 | 3,200 |
May 3, 2023 | 170.09 | 170.10 | 169.94 | 169.96 | 168.13 | 2,200 |
May 2, 2023 | 170.25 | 171.32 | 170.21 | 171.25 | 169.40 | 1,900 |
May 1, 2023 | 173.48 | 173.70 | 173.18 | 173.28 | 171.41 | 17,300 |
Apr 28, 2023 | 172.18 | 172.77 | 172.14 | 172.77 | 170.91 | 2,100 |
Apr 27, 2023 | 171.22 | 171.25 | 171.22 | 171.25 | 169.40 | 800 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%