NYSEArca - Nasdaq Real Time Price • USD
SPDR Dow Jones Global Real Estate ETF (RWO)
As of 3:19 PM 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 | 40.34 | 40.53 | 40.32 | 40.34 | 40.34 | 67,059 |
Apr 25, 2024 | 40.05 | 40.24 | 39.82 | 40.21 | 40.21 | 111,400 |
Apr 24, 2024 | 40.34 | 40.52 | 40.14 | 40.44 | 40.44 | 144,500 |
Apr 23, 2024 | 40.21 | 40.62 | 40.19 | 40.54 | 40.54 | 56,000 |
Apr 22, 2024 | 39.93 | 40.21 | 39.72 | 40.11 | 40.11 | 117,100 |
Apr 19, 2024 | 39.69 | 39.83 | 39.55 | 39.71 | 39.71 | 74,100 |
Apr 18, 2024 | 39.63 | 39.77 | 39.40 | 39.55 | 39.55 | 80,500 |
Apr 17, 2024 | 39.65 | 39.88 | 39.51 | 39.57 | 39.57 | 56,400 |
Apr 16, 2024 | 40.07 | 40.07 | 39.67 | 39.74 | 39.74 | 66,900 |
Apr 15, 2024 | 41.05 | 41.06 | 40.07 | 40.21 | 40.21 | 96,800 |
Apr 12, 2024 | 41.15 | 41.15 | 40.68 | 40.80 | 40.80 | 77,200 |
Apr 11, 2024 | 41.35 | 41.55 | 40.97 | 41.36 | 41.36 | 63,700 |
Apr 10, 2024 | 41.78 | 41.92 | 41.01 | 41.21 | 41.21 | 73,200 |
Apr 9, 2024 | 42.42 | 42.66 | 42.32 | 42.66 | 42.66 | 67,400 |
Apr 8, 2024 | 41.89 | 42.30 | 41.89 | 42.29 | 42.29 | 74,500 |
Apr 5, 2024 | 41.40 | 41.71 | 41.28 | 41.65 | 41.65 | 93,200 |
Apr 4, 2024 | 41.95 | 42.17 | 41.34 | 41.40 | 41.40 | 46,900 |
Apr 3, 2024 | 41.50 | 41.75 | 41.47 | 41.67 | 41.67 | 41,300 |
Apr 2, 2024 | 41.93 | 41.93 | 41.52 | 41.70 | 41.70 | 85,400 |
Apr 1, 2024 | 42.85 | 42.85 | 42.14 | 42.23 | 42.23 | 46,700 |
Mar 28, 2024 | 42.56 | 42.92 | 42.56 | 42.82 | 42.82 | 581,200 |
Mar 27, 2024 | 41.90 | 42.55 | 41.90 | 42.53 | 42.53 | 58,900 |
Mar 26, 2024 | 41.87 | 41.88 | 41.62 | 41.62 | 41.62 | 59,900 |
Mar 25, 2024 | 42.01 | 42.15 | 41.77 | 41.77 | 41.77 | 58,600 |
Mar 22, 2024 | 42.44 | 42.51 | 42.00 | 42.03 | 42.03 | 57,800 |
Mar 21, 2024 | 42.40 | 42.61 | 42.23 | 42.46 | 42.46 | 64,000 |
Mar 20, 2024 | 41.67 | 42.27 | 41.58 | 42.20 | 42.20 | 66,700 |
Mar 19, 2024 | 41.80 | 41.96 | 41.66 | 41.83 | 41.83 | 92,900 |
Mar 18, 2024 | 0.25 Dividend | |||||
Mar 18, 2024 | 41.85 | 41.93 | 41.72 | 41.78 | 41.78 | 52,500 |
Mar 15, 2024 | 41.97 | 42.17 | 41.79 | 42.01 | 41.76 | 102,100 |
Mar 14, 2024 | 42.55 | 42.55 | 41.73 | 42.02 | 41.77 | 54,000 |
Mar 13, 2024 | 42.68 | 42.82 | 42.50 | 42.52 | 42.26 | 52,600 |
Mar 12, 2024 | 42.80 | 42.84 | 42.45 | 42.70 | 42.44 | 130,500 |
Mar 11, 2024 | 42.95 | 43.12 | 42.68 | 42.81 | 42.55 | 52,100 |
Mar 8, 2024 | 42.72 | 43.13 | 42.72 | 43.00 | 42.74 | 90,600 |
Mar 7, 2024 | 42.60 | 42.75 | 42.35 | 42.52 | 42.26 | 138,900 |
Mar 6, 2024 | 42.52 | 42.54 | 42.29 | 42.40 | 42.14 | 174,700 |
Mar 5, 2024 | 42.43 | 42.61 | 41.99 | 42.10 | 41.85 | 56,800 |
Mar 4, 2024 | 42.24 | 42.59 | 41.89 | 42.55 | 42.29 | 106,900 |
Mar 1, 2024 | 41.89 | 42.40 | 41.49 | 42.29 | 42.03 | 115,400 |
Feb 29, 2024 | 41.98 | 42.09 | 41.76 | 41.89 | 41.64 | 62,100 |
Feb 28, 2024 | 41.34 | 41.95 | 41.28 | 41.71 | 41.46 | 87,500 |
Feb 27, 2024 | 41.67 | 41.87 | 41.51 | 41.52 | 41.27 | 49,900 |
Feb 26, 2024 | 41.90 | 42.01 | 41.51 | 41.57 | 41.32 | 52,600 |
Feb 23, 2024 | 42.10 | 42.11 | 41.93 | 41.95 | 41.70 | 47,100 |
Feb 22, 2024 | 42.16 | 42.25 | 41.97 | 42.05 | 41.80 | 68,900 |
Feb 21, 2024 | 41.79 | 42.07 | 41.69 | 42.04 | 41.79 | 166,600 |
Feb 20, 2024 | 41.73 | 41.95 | 41.64 | 41.75 | 41.50 | 93,600 |
Feb 16, 2024 | 41.81 | 42.11 | 41.60 | 41.89 | 41.64 | 57,500 |
Feb 15, 2024 | 41.49 | 42.19 | 41.49 | 42.18 | 41.92 | 56,100 |
Feb 14, 2024 | 41.21 | 41.50 | 40.98 | 41.24 | 40.99 | 186,200 |
Feb 13, 2024 | 40.98 | 41.19 | 40.57 | 40.98 | 40.73 | 92,500 |
Feb 12, 2024 | 41.89 | 42.06 | 41.79 | 41.86 | 41.61 | 73,500 |
Feb 9, 2024 | 41.86 | 41.91 | 41.50 | 41.87 | 41.62 | 112,300 |
Feb 8, 2024 | 41.53 | 41.96 | 41.53 | 41.90 | 41.65 | 69,200 |
Feb 7, 2024 | 41.75 | 41.83 | 41.50 | 41.62 | 41.37 | 208,900 |
Feb 6, 2024 | 41.24 | 41.75 | 41.24 | 41.72 | 41.47 | 86,400 |
Feb 5, 2024 | 41.55 | 41.55 | 41.11 | 41.21 | 40.96 | 131,700 |
Feb 2, 2024 | 42.01 | 42.10 | 41.41 | 41.88 | 41.63 | 80,000 |
Feb 1, 2024 | 41.78 | 42.40 | 41.53 | 42.36 | 42.10 | 403,100 |
Jan 31, 2024 | 42.30 | 42.55 | 41.71 | 41.84 | 41.59 | 210,500 |
Jan 30, 2024 | 42.35 | 42.40 | 42.02 | 42.17 | 41.92 | 68,000 |
Jan 29, 2024 | 41.99 | 42.52 | 41.99 | 42.47 | 42.21 | 378,600 |
Jan 26, 2024 | 42.26 | 42.39 | 42.07 | 42.12 | 41.87 | 58,200 |
Jan 25, 2024 | 42.17 | 42.29 | 41.99 | 42.12 | 41.87 | 54,700 |
Jan 24, 2024 | 42.66 | 42.67 | 41.81 | 41.85 | 41.60 | 198,800 |
Jan 23, 2024 | 42.50 | 42.66 | 42.03 | 42.22 | 41.96 | 57,000 |
Jan 22, 2024 | 42.52 | 42.83 | 42.41 | 42.49 | 42.23 | 77,500 |
Jan 19, 2024 | 41.82 | 42.40 | 41.72 | 42.28 | 42.02 | 66,500 |
Jan 18, 2024 | 42.07 | 42.15 | 41.52 | 41.77 | 41.52 | 121,100 |
Jan 17, 2024 | 42.35 | 42.63 | 41.70 | 42.04 | 41.79 | 118,200 |
Jan 16, 2024 | 43.03 | 43.15 | 42.80 | 42.91 | 42.65 | 54,100 |
Jan 12, 2024 | 43.41 | 43.57 | 43.21 | 43.40 | 43.14 | 130,700 |
Jan 11, 2024 | 43.36 | 43.36 | 42.90 | 43.15 | 42.89 | 102,000 |
Jan 10, 2024 | 43.21 | 43.53 | 43.21 | 43.35 | 43.09 | 90,700 |
Jan 9, 2024 | 43.21 | 43.37 | 43.13 | 43.19 | 42.93 | 54,100 |
Jan 8, 2024 | 42.85 | 43.55 | 42.80 | 43.49 | 43.23 | 205,600 |
Jan 5, 2024 | 42.80 | 43.26 | 42.62 | 42.91 | 42.65 | 51,100 |
Jan 4, 2024 | 42.89 | 43.11 | 42.76 | 42.88 | 42.62 | 69,900 |
Jan 3, 2024 | 43.54 | 43.54 | 42.90 | 43.00 | 42.74 | 78,300 |
Jan 2, 2024 | 43.40 | 44.00 | 43.38 | 43.83 | 43.56 | 298,300 |
Dec 29, 2023 | 43.99 | 44.08 | 43.71 | 43.71 | 43.45 | 267,500 |
Dec 28, 2023 | 43.85 | 44.15 | 43.85 | 44.10 | 43.83 | 59,800 |
Dec 27, 2023 | 43.64 | 43.92 | 43.58 | 43.84 | 43.57 | 85,200 |
Dec 26, 2023 | 43.33 | 43.71 | 43.26 | 43.66 | 43.40 | 86,600 |
Dec 22, 2023 | 43.36 | 43.69 | 43.26 | 43.36 | 43.10 | 101,800 |
Dec 21, 2023 | 43.24 | 43.28 | 42.82 | 43.23 | 42.97 | 132,100 |
Dec 20, 2023 | 43.32 | 43.61 | 42.79 | 42.79 | 42.53 | 103,600 |
Dec 19, 2023 | 43.24 | 43.43 | 43.16 | 43.30 | 43.04 | 120,700 |
Dec 18, 2023 | 0.48 Dividend | |||||
Dec 18, 2023 | 43.35 | 43.35 | 43.01 | 43.06 | 42.80 | 146,600 |
Dec 15, 2023 | 44.29 | 44.29 | 43.48 | 43.71 | 42.97 | 86,300 |
Dec 14, 2023 | 43.81 | 44.52 | 43.77 | 44.36 | 43.61 | 100,000 |
Dec 13, 2023 | 41.79 | 43.07 | 41.58 | 43.03 | 42.30 | 176,900 |
Dec 12, 2023 | 41.51 | 41.67 | 41.32 | 41.55 | 40.85 | 195,100 |
Dec 11, 2023 | 41.35 | 41.62 | 41.23 | 41.53 | 40.83 | 104,100 |
Dec 8, 2023 | 41.32 | 41.53 | 41.11 | 41.41 | 40.71 | 181,500 |
Dec 7, 2023 | 41.28 | 41.58 | 41.18 | 41.42 | 40.72 | 149,500 |
Dec 6, 2023 | 41.58 | 41.77 | 41.20 | 41.35 | 40.65 | 112,300 |
Dec 5, 2023 | 41.36 | 41.48 | 41.05 | 41.26 | 40.56 | 133,800 |
Dec 4, 2023 | 41.04 | 41.53 | 41.02 | 41.51 | 40.81 | 95,200 |
Dec 1, 2023 | 40.22 | 41.26 | 40.21 | 41.21 | 40.51 | 413,100 |
Nov 30, 2023 | 40.11 | 40.36 | 39.97 | 40.36 | 39.68 | 114,400 |
Nov 29, 2023 | 40.25 | 40.48 | 40.07 | 40.09 | 39.41 | 215,700 |
Nov 28, 2023 | 39.72 | 39.99 | 39.52 | 39.95 | 39.27 | 234,900 |
Nov 27, 2023 | 39.69 | 40.00 | 39.56 | 39.78 | 39.11 | 111,000 |
Nov 24, 2023 | 39.55 | 39.75 | 39.40 | 39.75 | 39.08 | 43,900 |
Nov 22, 2023 | 39.70 | 39.79 | 39.43 | 39.58 | 38.91 | 116,800 |
Nov 21, 2023 | 39.60 | 39.61 | 39.38 | 39.45 | 38.78 | 122,900 |
Nov 20, 2023 | 39.39 | 39.74 | 39.20 | 39.71 | 39.04 | 109,900 |
Nov 17, 2023 | 39.62 | 39.62 | 39.32 | 39.43 | 38.76 | 102,800 |
Nov 16, 2023 | 39.51 | 39.52 | 39.28 | 39.32 | 38.65 | 113,000 |
Nov 15, 2023 | 39.51 | 39.85 | 39.46 | 39.51 | 38.84 | 208,100 |
Nov 14, 2023 | 38.57 | 39.67 | 37.18 | 39.48 | 38.81 | 211,600 |
Nov 13, 2023 | 37.59 | 37.64 | 37.35 | 37.55 | 36.91 | 270,800 |
Nov 10, 2023 | 37.67 | 37.93 | 37.46 | 37.86 | 37.22 | 121,200 |
Nov 9, 2023 | 38.22 | 38.23 | 37.48 | 37.57 | 36.93 | 112,400 |
Nov 8, 2023 | 37.93 | 38.15 | 37.88 | 38.06 | 37.42 | 104,400 |
Nov 7, 2023 | 38.17 | 38.26 | 37.82 | 37.95 | 37.31 | 139,800 |
Nov 6, 2023 | 38.72 | 38.72 | 38.08 | 38.19 | 37.54 | 145,900 |
Nov 3, 2023 | 38.61 | 39.23 | 38.61 | 38.81 | 38.15 | 61,800 |
Nov 2, 2023 | 37.39 | 38.13 | 37.39 | 38.02 | 37.38 | 129,400 |
Nov 1, 2023 | 36.53 | 36.84 | 36.34 | 36.79 | 36.17 | 223,200 |
Oct 31, 2023 | 36.13 | 36.54 | 35.94 | 36.53 | 35.91 | 146,400 |
Oct 30, 2023 | 35.92 | 36.26 | 35.60 | 36.00 | 35.39 | 205,600 |
Oct 27, 2023 | 36.38 | 36.38 | 35.65 | 35.74 | 35.13 | 84,900 |
Oct 26, 2023 | 35.87 | 36.34 | 35.87 | 36.18 | 35.57 | 96,800 |
Oct 25, 2023 | 36.36 | 36.40 | 35.79 | 35.83 | 35.22 | 145,500 |
Oct 24, 2023 | 36.44 | 36.68 | 36.31 | 36.59 | 35.97 | 132,900 |
Oct 23, 2023 | 36.34 | 36.65 | 36.11 | 36.13 | 35.52 | 113,100 |
Oct 20, 2023 | 36.75 | 36.98 | 36.58 | 36.58 | 35.96 | 94,000 |
Oct 19, 2023 | 37.36 | 37.47 | 36.75 | 36.82 | 36.20 | 74,600 |
Oct 18, 2023 | 38.02 | 38.02 | 37.48 | 37.52 | 36.88 | 120,700 |
Oct 17, 2023 | 37.99 | 38.67 | 37.99 | 38.30 | 37.65 | 344,100 |
Oct 16, 2023 | 37.97 | 38.32 | 37.82 | 38.21 | 37.56 | 86,200 |
Oct 13, 2023 | 38.14 | 38.14 | 37.71 | 37.86 | 37.22 | 94,800 |
Oct 12, 2023 | 38.55 | 38.55 | 37.92 | 38.05 | 37.41 | 104,400 |
Oct 11, 2023 | 38.33 | 38.68 | 38.24 | 38.59 | 37.94 | 163,700 |
Oct 10, 2023 | 37.97 | 38.48 | 37.83 | 38.11 | 37.46 | 214,000 |
Oct 9, 2023 | 37.30 | 37.94 | 37.30 | 37.84 | 37.20 | 141,600 |
Oct 6, 2023 | 37.24 | 37.77 | 36.89 | 37.55 | 36.91 | 84,900 |
Oct 5, 2023 | 37.24 | 37.51 | 37.13 | 37.49 | 36.85 | 158,000 |
Oct 4, 2023 | 36.90 | 37.23 | 36.58 | 37.18 | 36.55 | 129,300 |
Oct 3, 2023 | 37.19 | 37.24 | 36.65 | 36.77 | 36.15 | 167,600 |
Oct 2, 2023 | 37.97 | 38.08 | 37.23 | 37.47 | 36.84 | 134,000 |
Sep 29, 2023 | 38.47 | 38.65 | 38.00 | 38.20 | 37.55 | 541,200 |
Sep 28, 2023 | 37.65 | 38.11 | 37.65 | 37.97 | 37.33 | 48,100 |
Sep 27, 2023 | 38.05 | 38.29 | 37.59 | 37.74 | 37.10 | 166,900 |
Sep 26, 2023 | 38.30 | 38.41 | 37.82 | 37.93 | 37.29 | 159,400 |
Sep 25, 2023 | 38.50 | 38.67 | 38.35 | 38.59 | 37.94 | 212,300 |
Sep 22, 2023 | 39.04 | 39.19 | 38.72 | 38.74 | 38.08 | 72,700 |
Sep 21, 2023 | 39.84 | 39.85 | 38.89 | 38.91 | 38.25 | 176,200 |
Sep 20, 2023 | 40.20 | 40.59 | 40.08 | 40.08 | 39.40 | 55,900 |
Sep 19, 2023 | 40.09 | 40.29 | 39.86 | 39.96 | 39.28 | 58,900 |
Sep 18, 2023 | 0.39 Dividend | |||||
Sep 18, 2023 | 40.36 | 40.36 | 40.02 | 40.11 | 39.43 | 41,100 |
Sep 15, 2023 | 40.85 | 40.95 | 40.66 | 40.90 | 39.82 | 147,300 |
Sep 14, 2023 | 40.59 | 41.08 | 40.59 | 41.01 | 39.93 | 50,900 |
Sep 13, 2023 | 40.56 | 40.61 | 40.20 | 40.25 | 39.19 | 42,900 |
Sep 12, 2023 | 40.50 | 40.73 | 40.44 | 40.63 | 39.56 | 26,500 |
Sep 11, 2023 | 40.68 | 40.72 | 40.45 | 40.62 | 39.55 | 50,600 |
Sep 8, 2023 | 40.70 | 40.78 | 40.50 | 40.57 | 39.50 | 28,400 |
Sep 7, 2023 | 40.47 | 40.86 | 40.44 | 40.70 | 39.63 | 41,900 |
Sep 6, 2023 | 40.55 | 40.71 | 40.33 | 40.57 | 39.50 | 143,800 |
Sep 5, 2023 | 41.02 | 41.02 | 40.57 | 40.61 | 39.54 | 55,300 |
Sep 1, 2023 | 41.39 | 41.42 | 41.01 | 41.10 | 40.02 | 44,600 |
Aug 31, 2023 | 41.42 | 41.44 | 41.08 | 41.13 | 40.05 | 39,800 |
Aug 30, 2023 | 41.27 | 41.46 | 41.19 | 41.37 | 40.28 | 168,200 |
Aug 29, 2023 | 40.66 | 41.23 | 40.62 | 41.20 | 40.12 | 78,100 |
Aug 28, 2023 | 40.53 | 40.97 | 40.53 | 40.72 | 39.65 | 41,000 |
Aug 25, 2023 | 40.43 | 40.57 | 40.27 | 40.38 | 39.32 | 29,400 |
Aug 24, 2023 | 40.51 | 40.97 | 40.29 | 40.30 | 39.24 | 42,800 |
Aug 23, 2023 | 40.04 | 40.59 | 40.04 | 40.51 | 39.44 | 105,800 |
Aug 22, 2023 | 39.87 | 39.94 | 39.76 | 39.85 | 38.80 | 82,200 |
Aug 21, 2023 | 40.06 | 40.06 | 39.44 | 39.70 | 38.66 | 48,100 |
Aug 18, 2023 | 39.82 | 40.15 | 39.82 | 40.10 | 39.04 | 66,800 |
Aug 17, 2023 | 40.40 | 40.57 | 40.04 | 40.04 | 38.99 | 86,800 |
Aug 16, 2023 | 40.61 | 40.73 | 40.27 | 40.28 | 39.22 | 229,200 |
Aug 15, 2023 | 40.74 | 40.84 | 40.47 | 40.55 | 39.48 | 97,400 |
Aug 14, 2023 | 41.17 | 41.22 | 40.92 | 41.04 | 39.96 | 67,800 |
Aug 11, 2023 | 41.25 | 41.53 | 41.20 | 41.44 | 40.35 | 60,600 |
Aug 10, 2023 | 41.80 | 42.00 | 41.34 | 41.47 | 40.38 | 65,800 |
Aug 9, 2023 | 41.53 | 41.75 | 41.36 | 41.59 | 40.50 | 297,100 |
Aug 8, 2023 | 41.67 | 41.67 | 41.31 | 41.55 | 40.46 | 59,700 |
Aug 7, 2023 | 41.54 | 41.97 | 41.50 | 41.93 | 40.83 | 60,700 |
Aug 4, 2023 | 41.65 | 42.00 | 41.30 | 41.43 | 40.34 | 89,100 |
Aug 3, 2023 | 41.69 | 41.71 | 41.21 | 41.67 | 40.57 | 76,600 |
Aug 2, 2023 | 42.01 | 42.03 | 41.72 | 41.93 | 40.83 | 115,900 |
Aug 1, 2023 | 42.36 | 42.53 | 42.08 | 42.25 | 41.14 | 1,797,500 |
Jul 31, 2023 | 42.41 | 42.72 | 42.36 | 42.59 | 41.47 | 120,900 |
Jul 28, 2023 | 42.62 | 42.77 | 42.31 | 42.38 | 41.26 | 49,300 |
Jul 27, 2023 | 43.36 | 43.36 | 42.39 | 42.40 | 41.28 | 65,600 |
Jul 26, 2023 | 42.83 | 43.28 | 42.83 | 43.16 | 42.02 | 53,300 |
Jul 25, 2023 | 43.07 | 43.12 | 42.87 | 42.91 | 41.78 | 39,900 |
Jul 24, 2023 | 42.96 | 43.33 | 42.90 | 43.09 | 41.96 | 39,000 |
Jul 21, 2023 | 42.88 | 43.08 | 42.73 | 42.90 | 41.77 | 24,700 |
Jul 20, 2023 | 42.76 | 42.81 | 42.50 | 42.80 | 41.67 | 47,700 |
Jul 19, 2023 | 42.56 | 42.92 | 42.52 | 42.79 | 41.66 | 91,200 |
Jul 18, 2023 | 42.57 | 42.57 | 42.01 | 42.24 | 41.13 | 49,900 |
Jul 17, 2023 | 42.54 | 42.69 | 42.48 | 42.56 | 41.44 | 54,400 |
Jul 14, 2023 | 42.68 | 42.72 | 42.47 | 42.66 | 41.54 | 56,500 |
Jul 13, 2023 | 42.51 | 42.76 | 42.35 | 42.76 | 41.63 | 67,300 |
Jul 12, 2023 | 42.46 | 42.67 | 42.32 | 42.32 | 41.21 | 56,300 |
Jul 11, 2023 | 41.48 | 41.99 | 41.44 | 41.95 | 40.85 | 61,700 |
Jul 10, 2023 | 41.10 | 41.40 | 40.98 | 41.33 | 40.24 | 136,000 |
Jul 7, 2023 | 41.11 | 41.40 | 41.02 | 41.14 | 40.06 | 33,600 |
Jul 6, 2023 | 41.16 | 41.24 | 40.57 | 41.20 | 40.12 | 59,200 |
Jul 5, 2023 | 41.45 | 41.92 | 41.25 | 41.57 | 40.48 | 170,400 |
Jul 3, 2023 | 41.06 | 41.71 | 40.96 | 41.56 | 40.47 | 95,500 |
Jun 30, 2023 | 41.07 | 41.24 | 40.63 | 41.07 | 39.99 | 386,300 |
Jun 29, 2023 | 40.32 | 40.76 | 40.21 | 40.76 | 39.69 | 77,800 |
Jun 28, 2023 | 40.60 | 40.71 | 40.30 | 40.51 | 39.44 | 132,800 |
Jun 27, 2023 | 40.22 | 40.72 | 40.12 | 40.61 | 39.54 | 90,500 |
Jun 26, 2023 | 39.36 | 40.21 | 39.36 | 40.16 | 39.10 | 99,000 |
Jun 23, 2023 | 39.69 | 39.98 | 38.92 | 39.37 | 38.33 | 142,700 |
Jun 22, 2023 | 40.59 | 40.59 | 39.86 | 39.99 | 38.94 | 97,100 |
Jun 21, 2023 | 40.70 | 40.78 | 40.39 | 40.63 | 39.56 | 172,900 |
Jun 20, 2023 | 0.40 Dividend | |||||
Jun 20, 2023 | 41.09 | 41.09 | 40.70 | 40.82 | 39.75 | 139,100 |
Jun 16, 2023 | 41.87 | 42.09 | 41.60 | 41.76 | 40.27 | 55,100 |
Jun 15, 2023 | 41.51 | 41.70 | 41.32 | 41.67 | 40.19 | 90,300 |
Jun 14, 2023 | 41.56 | 41.81 | 41.28 | 41.50 | 40.02 | 224,500 |
Jun 13, 2023 | 41.34 | 41.46 | 41.25 | 41.36 | 39.89 | 108,200 |
Jun 12, 2023 | 41.35 | 41.40 | 41.06 | 41.29 | 39.82 | 64,500 |
Jun 9, 2023 | 41.49 | 41.64 | 41.29 | 41.37 | 39.90 | 67,000 |
Jun 8, 2023 | 41.61 | 41.61 | 41.15 | 41.46 | 39.98 | 96,800 |
Jun 7, 2023 | 41.30 | 41.76 | 41.21 | 41.68 | 40.20 | 156,900 |
Jun 6, 2023 | 40.86 | 41.31 | 40.86 | 41.25 | 39.78 | 124,900 |
Jun 5, 2023 | 41.02 | 41.10 | 40.69 | 40.83 | 39.38 | 74,500 |
Jun 2, 2023 | 40.59 | 41.14 | 40.57 | 41.04 | 39.58 | 73,600 |
Jun 1, 2023 | 40.13 | 40.21 | 39.75 | 40.10 | 38.67 | 149,300 |
May 31, 2023 | 39.81 | 40.24 | 39.76 | 40.14 | 38.71 | 87,300 |
May 30, 2023 | 39.95 | 40.24 | 39.90 | 39.93 | 38.51 | 137,600 |
May 26, 2023 | 39.46 | 39.90 | 39.44 | 39.84 | 38.42 | 57,000 |
May 25, 2023 | 39.54 | 39.58 | 39.11 | 39.39 | 37.99 | 89,200 |
May 24, 2023 | 40.09 | 40.41 | 39.51 | 39.56 | 38.15 | 82,900 |
May 23, 2023 | 40.45 | 40.86 | 40.27 | 40.33 | 38.89 | 75,300 |
May 22, 2023 | 40.41 | 40.69 | 40.24 | 40.57 | 39.13 | 72,400 |
May 19, 2023 | 40.44 | 40.77 | 40.23 | 40.35 | 38.91 | 103,200 |
May 18, 2023 | 40.44 | 40.59 | 40.16 | 40.33 | 38.89 | 90,900 |
May 17, 2023 | 40.54 | 40.75 | 40.27 | 40.69 | 39.24 | 61,600 |
May 16, 2023 | 41.23 | 41.23 | 40.43 | 40.46 | 39.02 | 85,100 |
May 15, 2023 | 41.30 | 41.51 | 41.09 | 41.37 | 39.90 | 44,900 |
May 12, 2023 | 41.41 | 41.41 | 40.91 | 41.13 | 39.67 | 55,800 |
May 11, 2023 | 41.56 | 41.56 | 41.16 | 41.38 | 39.91 | 63,900 |
May 10, 2023 | 41.72 | 41.84 | 41.38 | 41.72 | 40.24 | 45,300 |
May 9, 2023 | 41.51 | 41.57 | 41.15 | 41.42 | 39.95 | 74,500 |
May 8, 2023 | 41.99 | 42.00 | 41.74 | 41.85 | 40.36 | 65,600 |
May 5, 2023 | 41.61 | 41.96 | 41.61 | 41.91 | 40.42 | 74,100 |
May 4, 2023 | 40.83 | 41.47 | 40.80 | 41.32 | 39.85 | 98,400 |
May 3, 2023 | 41.00 | 41.37 | 40.76 | 40.92 | 39.46 | 78,600 |
May 2, 2023 | 41.23 | 41.35 | 40.61 | 40.91 | 39.45 | 65,700 |
May 1, 2023 | 41.68 | 41.90 | 41.42 | 41.48 | 40.00 | 107,500 |
Apr 28, 2023 | 41.30 | 41.89 | 41.30 | 41.80 | 40.31 | 63,600 |
Apr 27, 2023 | 40.65 | 41.37 | 40.65 | 41.28 | 39.81 | 82,800 |
Apr 26, 2023 | 40.77 | 41.04 | 40.47 | 40.54 | 39.10 | 82,600 |
Related Tickers
CQQQ Invesco China Technology ETF
34.03
+3.84%
QLD ProShares Ultra QQQ
82.17
+3.53%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.88
+3.11%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.33
+2.69%
EZA iShares MSCI South Africa ETF
40.05
+2.64%
SMH VanEck Semiconductor ETF
217.86
+2.67%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.97
+2.48%
IGM iShares Expanded Tech Sector ETF
83.75
+2.48%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
FLJH Franklin FTSE Japan Hedged ETF
31.16
+2.40%
IYW iShares U.S. Technology ETF
131.24
+2.37%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.33%
PSI Invesco Semiconductors ETF
54.66
+2.29%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.44
+2.27%
DXJ WisdomTree Japan Hedged Equity Fund
107.97
+2.21%
SOXX iShares Semiconductor ETF
217.22
+2.26%
IVW iShares S&P 500 Growth ETF
82.72
+2.16%
ONEQ Fidelity Nasdaq Composite Index ETF
62.81
+2.15%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.65
+2.10%
FTXL First Trust Nasdaq Semiconductor ETF
87.39
+2.31%
GXG Global X MSCI Colombia ETF
25.62
+2.07%
SCHG Schwab U.S. Large-Cap Growth ETF
90.73
+2.11%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
IWY iShares Russell Top 200 Growth ETF
190.78
+2.11%
TUR iShares MSCI Turkey ETF
39.53
+1.97%
NULG Nuveen ESG Large-Cap Growth ETF
74.09
+2.00%
FLLA Franklin FTSE Latin America ETF
22.98
+2.20%
MGK Vanguard Mega Cap Growth Index Fund
278.24
+1.99%
IUSG iShares Core S&P U.S. Growth ETF
114.60
+2.03%
VUG Vanguard Growth Index Fund ETF Shares
335.74
+1.99%
IWF iShares Russell 1000 Growth ETF
328.51
+2.00%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
VGT Vanguard Information Technology Index Fund ETF Shares
505.18
+1.97%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.95
+1.96%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.49
+1.92%
TMFC Motley Fool 100 Index ETF
48.50
+2.10%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.16
+1.93%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
XSD SPDR S&P Semiconductor ETF
224.86
+1.92%
IOO iShares Global 100 ETF
88.73
+1.88%
QTUM Defiance Quantum ETF
58.42
+1.85%
ILCG iShares Morningstar Growth ETF
73.60
+1.85%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+1.84%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.78%
EWW iShares MSCI Mexico ETF
66.98
+1.79%
FTEC Fidelity MSCI Information Technology Index ETF
150.14
+1.81%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.75%
QQQ Invesco QQQ Trust
431.92
+1.76%
XLG Invesco S&P 500 Top 50 ETF
41.24
+1.76%
IXN iShares Global Tech ETF
71.95
+1.70%
CNYA iShares MSCI China A ETF
26.40
+1.64%
FV First Trust Dorsey Wright Focus 5 ETF
54.74
+1.67%
DSI iShares MSCI KLD 400 Social ETF
97.84
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.63
+1.57%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
SPHQ Invesco S&P 500 Quality ETF
59.47
+1.57%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
OEF iShares S&P 100 ETF
241.90
+1.49%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.28
+1.48%
HEDJ WisdomTree Europe Hedged Equity Fund
47.83
+1.46%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
CIBR First Trust NASDAQ Cybersecurity ETF
54.96
+1.44%
XLK Technology Select Sector SPDR Fund
200.45
+1.44%
XHB SPDR S&P Homebuilders ETF
103.92
+1.42%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
LIT Global X Lithium & Battery Tech ETF
42.79
+1.40%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
BLOK Amplify Transformational Data Sharing ETF
32.75
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
136.41
+1.34%
MGC Vanguard Mega Cap Index Fund
182.34
+1.33%
ITB iShares U.S. Home Construction ETF
105.74
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.56
+1.30%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.29%
IWL iShares Russell Top 200 ETF
123.98
+1.30%
SPMO Invesco S&P 500 Momentum ETF
77.13
+1.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.68
+1.28%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.31%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.35
+1.24%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.22%
EPU iShares MSCI Peru ETF
41.00
+1.33%
VV Vanguard Large Cap Index Fund
233.79
+1.19%
VOO Vanguard S&P 500 ETF
468.21
+1.22%
PAVE Global X U.S. Infrastructure Development ETF
38.20
+1.17%
SPHB Invesco S&P 500 High Beta ETF
83.41
+1.20%
IVV iShares Core S&P 500 ETF
511.93
+1.21%
ESGU iShares ESG Aware MSCI USA ETF
111.87
+1.21%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.26
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
SPY SPDR S&P 500 ETF Trust
509.43
+1.18%
SUSA iShares MSCI USA ESG Select ETF
105.62
+1.16%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.64
+1.16%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.96
+1.17%
PBUS Invesco MSCI USA ETF
50.99
+1.15%
SPLG SPDR Portfolio S&P 500 ETF
59.92
+1.16%