NYSEArca - Delayed Quote • USD
SPDR Dow Jones International Real Estate ETF (RWX)
At close: April 25 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 25, 2024 | 24.67 | 24.75 | 24.46 | 24.69 | 24.69 | 75,600 |
Apr 24, 2024 | 24.95 | 24.95 | 24.80 | 24.86 | 24.86 | 57,700 |
Apr 23, 2024 | 25.01 | 25.18 | 24.97 | 25.18 | 25.18 | 68,300 |
Apr 22, 2024 | 24.79 | 24.93 | 24.75 | 24.88 | 24.88 | 28,700 |
Apr 19, 2024 | 24.53 | 24.63 | 24.52 | 24.56 | 24.56 | 78,100 |
Apr 18, 2024 | 24.54 | 24.64 | 24.48 | 24.54 | 24.54 | 73,800 |
Apr 17, 2024 | 24.71 | 24.71 | 24.45 | 24.50 | 24.50 | 35,700 |
Apr 16, 2024 | 24.64 | 24.64 | 24.41 | 24.46 | 24.46 | 21,300 |
Apr 15, 2024 | 25.03 | 25.03 | 24.65 | 24.68 | 24.68 | 36,500 |
Apr 12, 2024 | 25.01 | 25.08 | 24.86 | 24.88 | 24.88 | 21,200 |
Apr 11, 2024 | 25.29 | 25.37 | 25.11 | 25.31 | 25.31 | 54,000 |
Apr 10, 2024 | 25.49 | 25.49 | 25.13 | 25.21 | 25.21 | 35,300 |
Apr 9, 2024 | 25.97 | 25.98 | 25.80 | 25.90 | 25.90 | 75,900 |
Apr 8, 2024 | 25.73 | 25.89 | 25.65 | 25.85 | 25.85 | 112,800 |
Apr 5, 2024 | 25.45 | 25.54 | 25.40 | 25.49 | 25.49 | 35,600 |
Apr 4, 2024 | 25.75 | 25.75 | 25.42 | 25.45 | 25.45 | 39,100 |
Apr 3, 2024 | 25.46 | 25.58 | 25.37 | 25.56 | 25.56 | 46,500 |
Apr 2, 2024 | 25.71 | 25.71 | 25.56 | 25.59 | 25.59 | 56,600 |
Apr 1, 2024 | 25.96 | 26.11 | 25.82 | 25.82 | 25.82 | 113,200 |
Mar 28, 2024 | 26.01 | 26.13 | 26.01 | 26.09 | 26.09 | 46,300 |
Mar 27, 2024 | 25.94 | 26.07 | 25.89 | 26.07 | 26.07 | 33,300 |
Mar 26, 2024 | 25.89 | 25.90 | 25.81 | 25.81 | 25.81 | 24,700 |
Mar 25, 2024 | 25.84 | 25.93 | 25.79 | 25.84 | 25.84 | 18,100 |
Mar 22, 2024 | 25.95 | 25.96 | 25.86 | 25.89 | 25.89 | 38,000 |
Mar 21, 2024 | 25.99 | 26.00 | 25.81 | 25.93 | 25.93 | 69,500 |
Mar 20, 2024 | 25.44 | 25.83 | 25.44 | 25.78 | 25.78 | 73,900 |
Mar 19, 2024 | 25.36 | 25.55 | 25.36 | 25.45 | 25.45 | 135,600 |
Mar 18, 2024 | 0.19 Dividend | |||||
Mar 18, 2024 | 25.32 | 25.32 | 25.24 | 25.27 | 25.27 | 29,900 |
Mar 15, 2024 | 25.47 | 25.52 | 25.28 | 25.45 | 25.26 | 40,100 |
Mar 14, 2024 | 25.57 | 25.57 | 25.23 | 25.31 | 25.12 | 38,100 |
Mar 13, 2024 | 25.48 | 25.54 | 25.36 | 25.46 | 25.27 | 45,900 |
Mar 12, 2024 | 25.55 | 25.55 | 25.41 | 25.49 | 25.30 | 32,900 |
Mar 11, 2024 | 25.66 | 25.66 | 25.50 | 25.63 | 25.44 | 98,200 |
Mar 8, 2024 | 25.62 | 25.69 | 25.58 | 25.63 | 25.44 | 56,000 |
Mar 7, 2024 | 25.31 | 25.36 | 25.28 | 25.29 | 25.10 | 97,800 |
Mar 6, 2024 | 25.30 | 25.30 | 25.13 | 25.18 | 24.99 | 29,500 |
Mar 5, 2024 | 24.98 | 24.98 | 24.83 | 24.85 | 24.66 | 41,200 |
Mar 4, 2024 | 25.03 | 25.03 | 24.80 | 24.97 | 24.78 | 58,100 |
Mar 1, 2024 | 24.89 | 25.05 | 24.77 | 25.03 | 24.84 | 60,500 |
Feb 29, 2024 | 24.96 | 25.01 | 24.79 | 24.89 | 24.70 | 25,500 |
Feb 28, 2024 | 24.73 | 24.86 | 24.69 | 24.83 | 24.64 | 55,800 |
Feb 27, 2024 | 25.12 | 25.12 | 24.99 | 25.05 | 24.86 | 39,400 |
Feb 26, 2024 | 25.19 | 25.21 | 25.00 | 25.11 | 24.92 | 44,900 |
Feb 23, 2024 | 25.19 | 25.23 | 25.17 | 25.22 | 25.03 | 54,500 |
Feb 22, 2024 | 25.27 | 25.28 | 25.06 | 25.23 | 25.04 | 35,000 |
Feb 21, 2024 | 25.24 | 25.32 | 25.09 | 25.20 | 25.01 | 19,000 |
Feb 20, 2024 | 25.27 | 25.33 | 25.14 | 25.17 | 24.98 | 25,200 |
Feb 16, 2024 | 25.14 | 25.33 | 25.14 | 25.23 | 25.04 | 44,900 |
Feb 15, 2024 | 25.18 | 25.47 | 25.11 | 25.35 | 25.16 | 55,100 |
Feb 14, 2024 | 24.96 | 24.99 | 24.84 | 24.98 | 24.79 | 32,700 |
Feb 13, 2024 | 25.02 | 25.06 | 24.72 | 24.81 | 24.62 | 44,600 |
Feb 12, 2024 | 25.48 | 25.58 | 25.43 | 25.48 | 25.29 | 31,000 |
Feb 9, 2024 | 25.31 | 25.37 | 25.21 | 25.35 | 25.16 | 73,700 |
Feb 8, 2024 | 25.42 | 25.48 | 25.34 | 25.42 | 25.23 | 85,900 |
Feb 7, 2024 | 25.62 | 25.64 | 25.49 | 25.53 | 25.34 | 31,500 |
Feb 6, 2024 | 25.38 | 25.63 | 25.33 | 25.61 | 25.42 | 27,000 |
Feb 5, 2024 | 25.44 | 25.47 | 25.30 | 25.42 | 25.23 | 35,300 |
Feb 2, 2024 | 25.71 | 25.71 | 25.47 | 25.62 | 25.43 | 151,100 |
Feb 1, 2024 | 25.73 | 25.91 | 25.62 | 25.91 | 25.72 | 83,800 |
Jan 31, 2024 | 25.97 | 26.18 | 25.76 | 25.79 | 25.60 | 196,300 |
Jan 30, 2024 | 25.94 | 25.94 | 25.80 | 25.85 | 25.66 | 39,900 |
Jan 29, 2024 | 25.82 | 25.99 | 25.71 | 25.97 | 25.78 | 32,700 |
Jan 26, 2024 | 25.84 | 25.84 | 25.70 | 25.79 | 25.60 | 106,400 |
Jan 25, 2024 | 25.76 | 25.76 | 25.58 | 25.69 | 25.50 | 37,800 |
Jan 24, 2024 | 25.96 | 26.06 | 25.73 | 25.73 | 25.54 | 26,800 |
Jan 23, 2024 | 25.72 | 25.75 | 25.49 | 25.60 | 25.41 | 84,100 |
Jan 22, 2024 | 25.85 | 25.94 | 25.74 | 25.83 | 25.64 | 97,800 |
Jan 19, 2024 | 25.50 | 25.75 | 25.47 | 25.73 | 25.54 | 47,300 |
Jan 18, 2024 | 25.59 | 25.70 | 25.40 | 25.56 | 25.37 | 56,100 |
Jan 17, 2024 | 25.88 | 25.88 | 25.45 | 25.57 | 25.38 | 71,500 |
Jan 16, 2024 | 26.34 | 26.34 | 26.09 | 26.15 | 25.95 | 126,100 |
Jan 12, 2024 | 26.72 | 26.80 | 26.67 | 26.72 | 26.52 | 42,300 |
Jan 11, 2024 | 26.61 | 26.66 | 26.38 | 26.62 | 26.42 | 174,200 |
Jan 10, 2024 | 26.74 | 26.74 | 26.53 | 26.58 | 26.38 | 99,800 |
Jan 9, 2024 | 26.57 | 26.66 | 26.45 | 26.57 | 26.37 | 47,900 |
Jan 8, 2024 | 26.52 | 26.83 | 26.52 | 26.80 | 26.60 | 115,300 |
Jan 5, 2024 | 26.50 | 26.78 | 26.38 | 26.61 | 26.41 | 120,300 |
Jan 4, 2024 | 26.48 | 26.56 | 26.18 | 26.41 | 26.21 | 35,700 |
Jan 3, 2024 | 26.54 | 26.65 | 26.50 | 26.59 | 26.39 | 111,500 |
Jan 2, 2024 | 27.01 | 27.16 | 26.83 | 26.90 | 26.70 | 141,300 |
Dec 29, 2023 | 27.21 | 27.36 | 27.20 | 27.29 | 27.09 | 150,700 |
Dec 28, 2023 | 27.02 | 27.36 | 26.97 | 27.19 | 26.99 | 107,200 |
Dec 27, 2023 | 27.03 | 27.23 | 26.99 | 27.22 | 27.02 | 68,000 |
Dec 26, 2023 | 27.00 | 27.00 | 26.66 | 26.94 | 26.74 | 77,200 |
Dec 22, 2023 | 26.98 | 27.00 | 26.86 | 26.93 | 26.73 | 116,100 |
Dec 21, 2023 | 26.71 | 26.92 | 26.66 | 26.91 | 26.71 | 275,700 |
Dec 20, 2023 | 26.70 | 26.80 | 26.45 | 26.48 | 26.28 | 104,400 |
Dec 19, 2023 | 26.56 | 26.68 | 26.56 | 26.60 | 26.40 | 57,700 |
Dec 18, 2023 | 0.11 Dividend | |||||
Dec 18, 2023 | 26.63 | 26.67 | 26.41 | 26.47 | 26.27 | 86,400 |
Dec 15, 2023 | 27.12 | 27.12 | 26.65 | 26.67 | 26.36 | 54,600 |
Dec 14, 2023 | 26.91 | 27.21 | 26.84 | 27.10 | 26.79 | 157,500 |
Dec 13, 2023 | 25.70 | 26.34 | 25.65 | 26.31 | 26.01 | 103,400 |
Dec 12, 2023 | 25.63 | 25.72 | 25.43 | 25.72 | 25.43 | 81,100 |
Dec 11, 2023 | 25.70 | 25.79 | 25.61 | 25.75 | 25.46 | 58,000 |
Dec 8, 2023 | 25.60 | 25.75 | 25.57 | 25.71 | 25.42 | 34,400 |
Dec 7, 2023 | 25.68 | 25.91 | 25.62 | 25.83 | 25.53 | 202,800 |
Dec 6, 2023 | 25.78 | 25.81 | 25.49 | 25.56 | 25.27 | 156,000 |
Dec 5, 2023 | 25.46 | 25.51 | 25.26 | 25.43 | 25.14 | 96,000 |
Dec 4, 2023 | 25.39 | 25.48 | 25.16 | 25.40 | 25.11 | 99,100 |
Dec 1, 2023 | 25.06 | 25.55 | 25.00 | 25.48 | 25.19 | 103,700 |
Nov 30, 2023 | 25.22 | 25.22 | 25.05 | 25.15 | 24.86 | 32,500 |
Nov 29, 2023 | 25.20 | 25.36 | 25.11 | 25.17 | 24.88 | 102,900 |
Nov 28, 2023 | 25.02 | 25.14 | 24.92 | 25.12 | 24.83 | 87,100 |
Nov 27, 2023 | 25.05 | 25.15 | 24.98 | 25.05 | 24.76 | 51,500 |
Nov 24, 2023 | 24.94 | 25.09 | 24.90 | 25.05 | 24.76 | 22,600 |
Nov 22, 2023 | 25.00 | 25.17 | 24.84 | 24.92 | 24.63 | 24,800 |
Nov 21, 2023 | 25.04 | 25.07 | 24.88 | 24.93 | 24.64 | 206,900 |
Nov 20, 2023 | 24.88 | 25.15 | 24.88 | 25.07 | 24.78 | 58,200 |
Nov 17, 2023 | 24.83 | 24.96 | 24.81 | 24.90 | 24.61 | 65,000 |
Nov 16, 2023 | 24.79 | 24.88 | 24.63 | 24.69 | 24.41 | 50,600 |
Nov 15, 2023 | 24.96 | 24.99 | 24.81 | 24.83 | 24.55 | 46,200 |
Nov 14, 2023 | 24.42 | 24.88 | 24.40 | 24.81 | 24.53 | 168,200 |
Nov 13, 2023 | 23.62 | 23.83 | 23.59 | 23.80 | 23.53 | 161,700 |
Nov 10, 2023 | 23.77 | 23.89 | 23.59 | 23.81 | 23.54 | 128,300 |
Nov 9, 2023 | 24.04 | 24.09 | 23.67 | 23.72 | 23.45 | 92,500 |
Nov 8, 2023 | 23.86 | 23.94 | 23.79 | 23.81 | 23.54 | 99,000 |
Nov 7, 2023 | 24.00 | 24.02 | 23.89 | 23.93 | 23.66 | 78,800 |
Nov 6, 2023 | 24.32 | 24.32 | 24.11 | 24.15 | 23.87 | 529,600 |
Nov 3, 2023 | 24.34 | 24.67 | 24.29 | 24.58 | 24.30 | 90,400 |
Nov 2, 2023 | 23.83 | 23.97 | 23.67 | 23.96 | 23.69 | 125,200 |
Nov 1, 2023 | 22.89 | 23.16 | 22.84 | 23.16 | 22.89 | 70,200 |
Oct 31, 2023 | 22.73 | 22.95 | 22.73 | 22.94 | 22.68 | 53,400 |
Oct 30, 2023 | 22.86 | 22.90 | 22.64 | 22.71 | 22.45 | 81,500 |
Oct 27, 2023 | 22.70 | 22.81 | 22.61 | 22.61 | 22.35 | 52,700 |
Oct 26, 2023 | 22.59 | 22.68 | 22.52 | 22.60 | 22.34 | 66,700 |
Oct 25, 2023 | 22.81 | 22.81 | 22.59 | 22.63 | 22.37 | 71,500 |
Oct 24, 2023 | 22.84 | 23.02 | 22.77 | 22.94 | 22.68 | 84,600 |
Oct 23, 2023 | 22.64 | 22.89 | 22.57 | 22.76 | 22.50 | 33,400 |
Oct 20, 2023 | 22.83 | 22.91 | 22.75 | 22.80 | 22.54 | 59,700 |
Oct 19, 2023 | 23.10 | 23.11 | 22.82 | 22.87 | 22.61 | 55,200 |
Oct 18, 2023 | 23.37 | 23.38 | 23.08 | 23.12 | 22.86 | 69,500 |
Oct 17, 2023 | 23.51 | 23.72 | 23.21 | 23.62 | 23.35 | 30,300 |
Oct 16, 2023 | 23.47 | 23.60 | 23.38 | 23.55 | 23.28 | 81,400 |
Oct 13, 2023 | 23.60 | 23.60 | 23.37 | 23.49 | 23.22 | 38,100 |
Oct 12, 2023 | 23.96 | 23.97 | 23.58 | 23.74 | 23.47 | 111,500 |
Oct 11, 2023 | 24.00 | 24.09 | 23.87 | 23.96 | 23.69 | 32,500 |
Oct 10, 2023 | 23.79 | 24.02 | 23.67 | 23.91 | 23.64 | 65,200 |
Oct 9, 2023 | 23.43 | 23.66 | 23.42 | 23.59 | 23.32 | 37,800 |
Oct 6, 2023 | 23.33 | 23.62 | 23.20 | 23.59 | 23.32 | 32,700 |
Oct 5, 2023 | 23.30 | 23.47 | 23.20 | 23.40 | 23.13 | 576,200 |
Oct 4, 2023 | 23.08 | 23.14 | 22.91 | 23.11 | 22.85 | 207,900 |
Oct 3, 2023 | 23.21 | 23.24 | 23.02 | 23.10 | 22.84 | 198,100 |
Oct 2, 2023 | 23.65 | 23.65 | 23.33 | 23.39 | 23.12 | 183,300 |
Sep 29, 2023 | 23.83 | 24.05 | 23.74 | 23.78 | 23.51 | 62,700 |
Sep 28, 2023 | 23.54 | 23.63 | 23.47 | 23.54 | 23.27 | 40,100 |
Sep 27, 2023 | 23.76 | 23.76 | 23.45 | 23.57 | 23.30 | 62,200 |
Sep 26, 2023 | 23.91 | 23.92 | 23.56 | 23.76 | 23.49 | 98,500 |
Sep 25, 2023 | 24.02 | 24.11 | 23.98 | 24.09 | 23.81 | 54,900 |
Sep 22, 2023 | 24.33 | 24.33 | 24.19 | 24.21 | 23.93 | 45,100 |
Sep 21, 2023 | 24.39 | 24.49 | 24.19 | 24.21 | 23.93 | 70,000 |
Sep 20, 2023 | 24.64 | 24.88 | 24.53 | 24.53 | 24.25 | 50,800 |
Sep 19, 2023 | 24.48 | 24.56 | 24.42 | 24.48 | 24.20 | 30,600 |
Sep 18, 2023 | 0.27 Dividend | |||||
Sep 18, 2023 | 24.46 | 24.53 | 24.42 | 24.49 | 24.21 | 86,700 |
Sep 15, 2023 | 25.05 | 25.09 | 24.90 | 24.97 | 24.42 | 80,400 |
Sep 14, 2023 | 25.05 | 25.21 | 24.95 | 25.14 | 24.58 | 102,900 |
Sep 13, 2023 | 24.79 | 24.85 | 24.72 | 24.76 | 24.21 | 47,700 |
Sep 12, 2023 | 24.89 | 24.97 | 24.82 | 24.94 | 24.39 | 40,000 |
Sep 11, 2023 | 25.06 | 25.09 | 24.94 | 25.02 | 24.47 | 24,200 |
Sep 8, 2023 | 24.93 | 25.01 | 24.87 | 24.94 | 24.39 | 20,000 |
Sep 7, 2023 | 24.98 | 25.01 | 24.90 | 24.98 | 24.43 | 25,000 |
Sep 6, 2023 | 25.08 | 25.08 | 24.93 | 25.00 | 24.45 | 75,900 |
Sep 5, 2023 | 25.21 | 25.21 | 24.98 | 25.04 | 24.49 | 61,400 |
Sep 1, 2023 | 25.42 | 25.42 | 25.10 | 25.22 | 24.66 | 49,400 |
Aug 31, 2023 | 25.30 | 25.35 | 25.21 | 25.30 | 24.74 | 29,000 |
Aug 30, 2023 | 25.33 | 25.43 | 25.17 | 25.28 | 24.72 | 23,000 |
Aug 29, 2023 | 24.91 | 25.26 | 24.77 | 25.25 | 24.69 | 76,900 |
Aug 28, 2023 | 24.79 | 24.93 | 24.74 | 24.92 | 24.37 | 35,500 |
Aug 25, 2023 | 24.78 | 24.88 | 24.66 | 24.76 | 24.21 | 49,100 |
Aug 24, 2023 | 24.82 | 24.92 | 24.62 | 24.69 | 24.14 | 85,700 |
Aug 23, 2023 | 24.84 | 24.91 | 24.65 | 24.83 | 24.28 | 105,000 |
Aug 22, 2023 | 24.56 | 24.56 | 24.38 | 24.40 | 23.86 | 150,600 |
Aug 21, 2023 | 24.38 | 24.38 | 24.15 | 24.30 | 23.76 | 46,500 |
Aug 18, 2023 | 24.42 | 24.55 | 24.42 | 24.53 | 23.99 | 31,900 |
Aug 17, 2023 | 24.82 | 24.82 | 24.56 | 24.63 | 24.09 | 46,500 |
Aug 16, 2023 | 24.78 | 24.90 | 24.70 | 24.73 | 24.18 | 42,400 |
Aug 15, 2023 | 24.88 | 24.91 | 24.73 | 24.81 | 24.26 | 86,900 |
Aug 14, 2023 | 25.10 | 25.13 | 25.00 | 25.09 | 24.54 | 63,600 |
Aug 11, 2023 | 25.35 | 25.48 | 25.19 | 25.37 | 24.81 | 43,700 |
Aug 10, 2023 | 25.78 | 25.85 | 25.56 | 25.56 | 25.00 | 32,400 |
Aug 9, 2023 | 25.60 | 25.64 | 25.48 | 25.56 | 25.00 | 44,100 |
Aug 8, 2023 | 25.44 | 25.58 | 25.35 | 25.56 | 25.00 | 128,000 |
Aug 7, 2023 | 25.70 | 25.77 | 25.58 | 25.69 | 25.12 | 25,600 |
Aug 4, 2023 | 25.59 | 25.73 | 25.50 | 25.53 | 24.97 | 21,500 |
Aug 3, 2023 | 25.56 | 25.61 | 25.32 | 25.53 | 24.97 | 54,000 |
Aug 2, 2023 | 25.58 | 25.63 | 25.43 | 25.49 | 24.93 | 24,900 |
Aug 1, 2023 | 26.01 | 26.01 | 25.79 | 25.86 | 25.29 | 61,200 |
Jul 31, 2023 | 26.23 | 26.38 | 26.23 | 26.32 | 25.74 | 23,400 |
Jul 28, 2023 | 26.45 | 26.45 | 26.30 | 26.40 | 25.82 | 138,900 |
Jul 27, 2023 | 26.76 | 26.76 | 26.37 | 26.42 | 25.84 | 126,700 |
Jul 26, 2023 | 26.24 | 26.55 | 26.22 | 26.55 | 25.96 | 64,700 |
Jul 25, 2023 | 26.20 | 26.32 | 26.15 | 26.26 | 25.68 | 57,200 |
Jul 24, 2023 | 26.36 | 26.37 | 26.26 | 26.34 | 25.76 | 68,300 |
Jul 21, 2023 | 26.28 | 26.31 | 26.18 | 26.27 | 25.69 | 102,800 |
Jul 20, 2023 | 26.45 | 26.48 | 26.26 | 26.35 | 25.77 | 55,700 |
Jul 19, 2023 | 26.39 | 26.50 | 26.32 | 26.41 | 25.83 | 44,000 |
Jul 18, 2023 | 26.07 | 26.11 | 26.01 | 26.03 | 25.45 | 28,200 |
Jul 17, 2023 | 26.09 | 26.09 | 25.98 | 26.06 | 25.48 | 58,000 |
Jul 14, 2023 | 26.20 | 26.27 | 26.09 | 26.09 | 25.51 | 53,800 |
Jul 13, 2023 | 26.15 | 26.30 | 26.08 | 26.24 | 25.66 | 33,800 |
Jul 12, 2023 | 25.78 | 25.94 | 25.78 | 25.93 | 25.36 | 98,100 |
Jul 11, 2023 | 25.24 | 25.44 | 25.23 | 25.39 | 24.83 | 163,200 |
Jul 10, 2023 | 24.89 | 25.01 | 24.74 | 25.01 | 24.46 | 48,900 |
Jul 7, 2023 | 24.72 | 25.03 | 24.60 | 24.92 | 24.37 | 67,900 |
Jul 6, 2023 | 24.90 | 24.90 | 24.66 | 24.78 | 24.23 | 152,400 |
Jul 5, 2023 | 25.23 | 25.29 | 24.99 | 25.19 | 24.63 | 140,500 |
Jul 3, 2023 | 24.93 | 25.18 | 24.77 | 25.08 | 24.53 | 89,200 |
Jun 30, 2023 | 24.91 | 24.92 | 24.73 | 24.77 | 24.22 | 98,300 |
Jun 29, 2023 | 24.59 | 24.66 | 24.42 | 24.66 | 24.12 | 83,000 |
Jun 28, 2023 | 24.84 | 24.90 | 24.78 | 24.82 | 24.27 | 55,000 |
Jun 27, 2023 | 24.79 | 24.83 | 24.64 | 24.79 | 24.24 | 60,300 |
Jun 26, 2023 | 24.47 | 24.65 | 24.43 | 24.63 | 24.09 | 169,400 |
Jun 23, 2023 | 24.61 | 24.75 | 24.37 | 24.43 | 23.89 | 151,300 |
Jun 22, 2023 | 25.07 | 25.07 | 24.87 | 24.93 | 24.38 | 225,100 |
Jun 21, 2023 | 25.25 | 25.42 | 25.21 | 25.34 | 24.78 | 95,600 |
Jun 20, 2023 | 0.46 Dividend | |||||
Jun 20, 2023 | 25.47 | 25.47 | 25.36 | 25.36 | 24.80 | 59,500 |
Jun 16, 2023 | 26.26 | 26.34 | 26.23 | 26.25 | 25.22 | 180,700 |
Jun 15, 2023 | 26.04 | 26.23 | 25.87 | 26.15 | 25.13 | 44,800 |
Jun 14, 2023 | 25.95 | 26.10 | 25.81 | 25.97 | 24.95 | 41,000 |
Jun 13, 2023 | 25.97 | 25.99 | 25.81 | 25.94 | 24.93 | 390,900 |
Jun 12, 2023 | 26.16 | 26.16 | 25.92 | 26.00 | 24.98 | 1,831,400 |
Jun 9, 2023 | 26.16 | 26.24 | 26.11 | 26.15 | 25.13 | 31,100 |
Jun 8, 2023 | 26.00 | 26.05 | 25.91 | 26.03 | 25.01 | 61,100 |
Jun 7, 2023 | 26.17 | 26.21 | 26.01 | 26.06 | 25.04 | 34,500 |
Jun 6, 2023 | 25.98 | 26.24 | 25.79 | 26.24 | 25.21 | 63,100 |
Jun 5, 2023 | 25.97 | 26.06 | 25.88 | 25.98 | 24.96 | 114,000 |
Jun 2, 2023 | 26.01 | 26.14 | 25.64 | 26.08 | 25.06 | 83,500 |
Jun 1, 2023 | 25.42 | 25.58 | 25.29 | 25.52 | 24.52 | 392,200 |
May 31, 2023 | 25.34 | 25.49 | 25.17 | 25.44 | 24.45 | 218,400 |
May 30, 2023 | 25.53 | 25.57 | 25.42 | 25.50 | 24.50 | 29,900 |
May 26, 2023 | 25.50 | 25.57 | 25.41 | 25.57 | 24.57 | 74,800 |
May 25, 2023 | 25.61 | 25.61 | 25.32 | 25.37 | 24.38 | 50,000 |
May 24, 2023 | 25.91 | 25.91 | 25.65 | 25.66 | 24.66 | 41,700 |
May 23, 2023 | 26.15 | 26.25 | 26.00 | 26.13 | 25.11 | 43,400 |
May 22, 2023 | 26.10 | 26.26 | 26.10 | 26.17 | 25.15 | 48,800 |
May 19, 2023 | 26.14 | 26.21 | 26.07 | 26.18 | 25.16 | 344,100 |
May 18, 2023 | 26.14 | 26.14 | 25.88 | 26.08 | 25.06 | 44,000 |
May 17, 2023 | 26.41 | 26.51 | 26.28 | 26.49 | 25.45 | 57,200 |
May 16, 2023 | 26.69 | 26.70 | 26.46 | 26.56 | 25.52 | 69,300 |
May 15, 2023 | 26.78 | 26.95 | 26.63 | 26.86 | 25.81 | 27,800 |
May 12, 2023 | 26.73 | 26.73 | 26.35 | 26.53 | 25.49 | 110,000 |
May 11, 2023 | 26.82 | 26.82 | 26.64 | 26.81 | 25.76 | 101,500 |
May 10, 2023 | 26.97 | 26.97 | 26.78 | 26.94 | 25.89 | 64,200 |
May 9, 2023 | 26.88 | 26.92 | 26.80 | 26.89 | 25.84 | 191,300 |
May 8, 2023 | 27.44 | 27.44 | 27.22 | 27.33 | 26.26 | 37,600 |
May 5, 2023 | 27.12 | 27.42 | 27.01 | 27.38 | 26.31 | 64,600 |
May 4, 2023 | 26.75 | 27.13 | 26.75 | 27.03 | 25.97 | 109,300 |
May 3, 2023 | 26.86 | 27.06 | 26.85 | 26.92 | 25.87 | 46,600 |
May 2, 2023 | 26.83 | 26.88 | 26.71 | 26.85 | 25.80 | 96,900 |
May 1, 2023 | 27.39 | 27.59 | 27.25 | 27.27 | 26.20 | 335,300 |
Apr 28, 2023 | 27.17 | 27.42 | 27.06 | 27.38 | 26.31 | 213,100 |
Apr 27, 2023 | 26.95 | 27.15 | 26.91 | 27.15 | 26.09 | 33,100 |
Apr 26, 2023 | 27.00 | 27.00 | 26.81 | 26.83 | 25.78 | 34,200 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%