NYSEArca - Delayed Quote • USD
SPDR S&P Dividend ETF (SDY)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:16 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 | 127.79 | 128.26 | 127.08 | 127.90 | 127.90 | 232,947 |
Apr 24, 2024 | 127.73 | 128.64 | 127.23 | 128.45 | 128.45 | 228,500 |
Apr 23, 2024 | 127.87 | 128.49 | 127.76 | 128.06 | 128.06 | 188,200 |
Apr 22, 2024 | 127.15 | 128.31 | 126.48 | 127.72 | 127.72 | 216,600 |
Apr 19, 2024 | 125.82 | 126.95 | 125.72 | 126.79 | 126.79 | 219,800 |
Apr 18, 2024 | 125.52 | 126.01 | 125.15 | 125.65 | 125.65 | 238,800 |
Apr 17, 2024 | 125.21 | 125.49 | 124.37 | 125.00 | 125.00 | 222,600 |
Apr 16, 2024 | 125.29 | 125.30 | 124.42 | 124.60 | 124.60 | 256,900 |
Apr 15, 2024 | 127.01 | 127.21 | 124.96 | 125.36 | 125.36 | 273,200 |
Apr 12, 2024 | 127.11 | 127.24 | 125.54 | 125.89 | 125.89 | 260,900 |
Apr 11, 2024 | 128.28 | 128.29 | 126.98 | 127.42 | 127.42 | 218,200 |
Apr 10, 2024 | 128.42 | 128.50 | 127.35 | 127.89 | 127.89 | 343,700 |
Apr 9, 2024 | 129.58 | 130.02 | 128.93 | 129.90 | 129.90 | 315,000 |
Apr 8, 2024 | 129.05 | 129.71 | 129.05 | 129.25 | 129.25 | 208,400 |
Apr 5, 2024 | 128.44 | 129.18 | 128.09 | 129.01 | 129.01 | 253,700 |
Apr 4, 2024 | 130.25 | 130.57 | 128.22 | 128.48 | 128.48 | 257,400 |
Apr 3, 2024 | 129.81 | 129.87 | 129.27 | 129.52 | 129.52 | 341,300 |
Apr 2, 2024 | 130.32 | 130.56 | 129.63 | 129.90 | 129.90 | 263,800 |
Apr 1, 2024 | 131.59 | 131.59 | 130.52 | 130.64 | 130.64 | 384,900 |
Mar 28, 2024 | 131.02 | 131.67 | 130.98 | 131.24 | 131.24 | 319,000 |
Mar 27, 2024 | 128.97 | 130.89 | 128.96 | 130.89 | 130.89 | 305,300 |
Mar 26, 2024 | 128.80 | 128.98 | 128.21 | 128.23 | 128.23 | 327,800 |
Mar 25, 2024 | 128.85 | 129.34 | 128.45 | 128.52 | 128.52 | 328,500 |
Mar 22, 2024 | 129.61 | 129.74 | 128.83 | 128.85 | 128.85 | 228,200 |
Mar 21, 2024 | 129.20 | 129.82 | 128.95 | 129.46 | 129.46 | 379,600 |
Mar 20, 2024 | 128.07 | 129.05 | 127.90 | 128.91 | 128.91 | 486,000 |
Mar 19, 2024 | 127.55 | 128.25 | 127.54 | 128.21 | 128.21 | 374,500 |
Mar 18, 2024 | 127.78 | 128.14 | 127.41 | 127.54 | 127.54 | 266,200 |
Mar 15, 2024 | 0.71 Dividend | |||||
Mar 15, 2024 | 126.83 | 127.74 | 126.42 | 127.63 | 127.63 | 323,600 |
Mar 14, 2024 | 129.07 | 129.16 | 127.40 | 128.15 | 127.44 | 724,100 |
Mar 13, 2024 | 129.06 | 129.69 | 128.82 | 129.13 | 128.42 | 252,800 |
Mar 12, 2024 | 128.84 | 129.32 | 128.27 | 128.80 | 128.09 | 400,200 |
Mar 11, 2024 | 128.10 | 128.78 | 127.82 | 128.61 | 127.90 | 305,700 |
Mar 8, 2024 | 128.25 | 128.61 | 127.99 | 128.10 | 127.39 | 370,400 |
Mar 7, 2024 | 127.74 | 128.30 | 127.74 | 127.98 | 127.27 | 333,200 |
Mar 6, 2024 | 126.84 | 127.45 | 126.71 | 127.12 | 126.42 | 435,200 |
Mar 5, 2024 | 126.51 | 127.26 | 125.87 | 126.25 | 125.55 | 356,900 |
Mar 4, 2024 | 125.74 | 126.66 | 125.67 | 126.46 | 125.76 | 436,600 |
Mar 1, 2024 | 125.80 | 125.89 | 124.96 | 125.85 | 125.15 | 282,100 |
Feb 29, 2024 | 126.01 | 126.40 | 125.47 | 125.68 | 124.99 | 358,600 |
Feb 28, 2024 | 125.18 | 125.76 | 124.96 | 125.43 | 124.74 | 363,500 |
Feb 27, 2024 | 125.07 | 125.36 | 124.78 | 125.30 | 124.61 | 304,800 |
Feb 26, 2024 | 125.64 | 125.74 | 124.74 | 124.85 | 124.16 | 373,400 |
Feb 23, 2024 | 125.54 | 126.07 | 125.23 | 125.78 | 125.09 | 385,300 |
Feb 22, 2024 | 124.82 | 125.59 | 124.41 | 125.28 | 124.59 | 314,800 |
Feb 21, 2024 | 124.32 | 124.88 | 124.12 | 124.83 | 124.14 | 318,900 |
Feb 20, 2024 | 124.06 | 124.92 | 123.94 | 124.31 | 123.62 | 369,900 |
Feb 16, 2024 | 124.15 | 124.91 | 123.85 | 124.24 | 123.55 | 414,200 |
Feb 15, 2024 | 123.32 | 124.61 | 123.32 | 124.49 | 123.80 | 346,600 |
Feb 14, 2024 | 122.87 | 123.03 | 122.20 | 122.91 | 122.23 | 379,300 |
Feb 13, 2024 | 123.40 | 123.56 | 121.52 | 122.28 | 121.60 | 510,300 |
Feb 12, 2024 | 123.50 | 124.62 | 123.27 | 124.33 | 123.64 | 351,200 |
Feb 9, 2024 | 123.30 | 123.36 | 122.80 | 123.33 | 122.65 | 347,100 |
Feb 8, 2024 | 123.33 | 123.42 | 122.64 | 123.30 | 122.62 | 368,800 |
Feb 7, 2024 | 123.62 | 123.70 | 123.00 | 123.42 | 122.74 | 353,400 |
Feb 6, 2024 | 122.44 | 123.26 | 122.22 | 123.04 | 122.36 | 317,000 |
Feb 5, 2024 | 123.40 | 123.40 | 122.25 | 122.30 | 121.62 | 371,000 |
Feb 2, 2024 | 124.33 | 124.84 | 123.49 | 124.14 | 123.45 | 389,800 |
Feb 1, 2024 | 123.42 | 124.86 | 122.86 | 124.82 | 124.13 | 420,300 |
Jan 31, 2024 | 125.01 | 125.23 | 123.43 | 123.53 | 122.85 | 512,000 |
Jan 30, 2024 | 124.15 | 125.02 | 123.97 | 124.80 | 124.11 | 469,400 |
Jan 29, 2024 | 123.96 | 124.50 | 123.64 | 124.46 | 123.77 | 320,400 |
Jan 26, 2024 | 124.24 | 124.62 | 123.69 | 123.94 | 123.26 | 535,300 |
Jan 25, 2024 | 123.36 | 124.00 | 123.05 | 123.97 | 123.29 | 457,800 |
Jan 24, 2024 | 123.96 | 123.98 | 122.22 | 122.28 | 121.60 | 426,500 |
Jan 23, 2024 | 123.74 | 124.11 | 123.10 | 123.53 | 122.85 | 425,000 |
Jan 22, 2024 | 123.59 | 124.21 | 123.40 | 123.76 | 123.08 | 560,200 |
Jan 19, 2024 | 123.30 | 123.87 | 122.22 | 123.54 | 122.86 | 445,200 |
Jan 18, 2024 | 122.71 | 123.03 | 121.97 | 122.88 | 122.20 | 650,100 |
Jan 17, 2024 | 122.74 | 123.59 | 122.16 | 122.50 | 121.82 | 540,600 |
Jan 16, 2024 | 124.04 | 124.13 | 123.10 | 123.42 | 122.74 | 663,900 |
Jan 12, 2024 | 124.86 | 125.24 | 124.04 | 124.44 | 123.75 | 347,100 |
Jan 11, 2024 | 124.45 | 124.50 | 123.38 | 124.15 | 123.46 | 706,900 |
Jan 10, 2024 | 124.21 | 124.76 | 124.11 | 124.46 | 123.77 | 434,900 |
Jan 9, 2024 | 124.19 | 124.40 | 123.83 | 124.30 | 123.61 | 583,000 |
Jan 8, 2024 | 123.93 | 125.00 | 123.69 | 124.97 | 124.28 | 839,200 |
Jan 5, 2024 | 123.85 | 124.72 | 123.49 | 124.10 | 123.41 | 493,900 |
Jan 4, 2024 | 124.16 | 124.75 | 123.94 | 123.99 | 123.30 | 508,600 |
Jan 3, 2024 | 125.06 | 125.35 | 124.10 | 124.23 | 123.54 | 450,800 |
Jan 2, 2024 | 124.41 | 125.82 | 124.34 | 125.48 | 124.79 | 671,100 |
Dec 29, 2023 | 125.07 | 125.30 | 124.48 | 124.97 | 124.28 | 407,700 |
Dec 28, 2023 | 124.91 | 125.40 | 124.85 | 125.24 | 124.55 | 374,700 |
Dec 27, 2023 | 124.86 | 125.22 | 124.59 | 125.07 | 124.38 | 496,900 |
Dec 26, 2023 | 124.18 | 125.22 | 124.13 | 124.84 | 124.15 | 316,600 |
Dec 22, 2023 | 123.91 | 124.76 | 123.85 | 124.22 | 123.53 | 510,900 |
Dec 21, 2023 | 123.27 | 123.78 | 122.64 | 123.71 | 123.03 | 1,051,400 |
Dec 20, 2023 | 124.14 | 124.51 | 122.55 | 122.55 | 121.87 | 714,100 |
Dec 19, 2023 | 124.00 | 124.66 | 124.00 | 124.46 | 123.77 | 857,500 |
Dec 18, 2023 | 123.90 | 124.11 | 123.53 | 123.67 | 122.99 | 518,400 |
Dec 15, 2023 | 0.98 Dividend | |||||
Dec 15, 2023 | 124.31 | 124.43 | 123.17 | 123.52 | 122.84 | 986,600 |
Dec 14, 2023 | 125.50 | 126.30 | 125.39 | 125.58 | 123.91 | 505,300 |
Dec 13, 2023 | 122.16 | 124.75 | 121.86 | 124.73 | 123.07 | 763,100 |
Dec 12, 2023 | 122.12 | 122.40 | 121.43 | 122.18 | 120.56 | 578,900 |
Dec 11, 2023 | 121.44 | 122.01 | 121.44 | 121.93 | 120.31 | 491,400 |
Dec 8, 2023 | 121.50 | 121.93 | 121.06 | 121.25 | 119.64 | 708,600 |
Dec 7, 2023 | 121.11 | 121.80 | 120.69 | 121.50 | 119.89 | 631,600 |
Dec 6, 2023 | 120.90 | 121.46 | 120.72 | 120.87 | 119.27 | 799,200 |
Dec 5, 2023 | 121.45 | 121.55 | 120.58 | 120.64 | 119.04 | 623,500 |
Dec 4, 2023 | 120.62 | 121.83 | 120.62 | 121.75 | 120.13 | 844,400 |
Dec 1, 2023 | 119.55 | 121.21 | 119.46 | 121.21 | 119.60 | 610,500 |
Nov 30, 2023 | 118.78 | 119.69 | 118.33 | 119.65 | 118.06 | 350,700 |
Nov 29, 2023 | 119.07 | 119.45 | 118.37 | 118.56 | 116.99 | 588,300 |
Nov 28, 2023 | 118.78 | 119.29 | 118.50 | 118.68 | 117.11 | 424,000 |
Nov 27, 2023 | 118.83 | 118.96 | 118.34 | 118.76 | 117.18 | 528,100 |
Nov 24, 2023 | 118.65 | 119.13 | 118.65 | 119.07 | 117.49 | 164,900 |
Nov 22, 2023 | 118.46 | 118.82 | 118.30 | 118.62 | 117.05 | 365,800 |
Nov 21, 2023 | 117.95 | 118.33 | 117.66 | 118.18 | 116.61 | 514,700 |
Nov 20, 2023 | 117.74 | 118.34 | 117.25 | 118.04 | 116.47 | 612,800 |
Nov 17, 2023 | 118.07 | 118.25 | 117.69 | 118.00 | 116.43 | 563,600 |
Nov 16, 2023 | 117.75 | 118.09 | 117.43 | 117.72 | 116.16 | 449,000 |
Nov 15, 2023 | 117.43 | 118.36 | 117.39 | 117.72 | 116.16 | 534,600 |
Nov 14, 2023 | 115.51 | 117.19 | 115.51 | 116.95 | 115.40 | 412,300 |
Nov 13, 2023 | 114.00 | 114.38 | 113.70 | 114.06 | 112.55 | 497,200 |
Nov 10, 2023 | 113.83 | 114.26 | 113.20 | 114.19 | 112.67 | 425,000 |
Nov 9, 2023 | 114.57 | 114.66 | 113.23 | 113.40 | 111.90 | 444,600 |
Nov 8, 2023 | 114.75 | 114.88 | 113.83 | 114.25 | 112.73 | 453,200 |
Nov 7, 2023 | 114.93 | 114.97 | 114.42 | 114.63 | 113.11 | 794,800 |
Nov 6, 2023 | 115.59 | 115.72 | 114.98 | 115.13 | 113.60 | 592,900 |
Nov 3, 2023 | 115.46 | 116.31 | 115.46 | 115.60 | 114.07 | 379,700 |
Nov 2, 2023 | 112.91 | 114.47 | 112.91 | 114.40 | 112.88 | 518,000 |
Nov 1, 2023 | 112.06 | 112.50 | 111.40 | 112.21 | 110.72 | 881,600 |
Oct 31, 2023 | 111.36 | 112.08 | 111.01 | 111.94 | 110.45 | 653,100 |
Oct 30, 2023 | 110.80 | 111.38 | 110.31 | 111.10 | 109.63 | 461,100 |
Oct 27, 2023 | 111.80 | 111.80 | 109.87 | 110.20 | 108.74 | 429,900 |
Oct 26, 2023 | 111.81 | 112.59 | 111.77 | 111.83 | 110.35 | 502,600 |
Oct 25, 2023 | 111.59 | 112.04 | 111.01 | 111.46 | 109.98 | 505,800 |
Oct 24, 2023 | 111.81 | 112.21 | 111.40 | 111.85 | 110.37 | 385,500 |
Oct 23, 2023 | 111.51 | 112.13 | 110.95 | 110.98 | 109.51 | 344,400 |
Oct 20, 2023 | 112.61 | 113.10 | 111.83 | 111.84 | 110.36 | 443,900 |
Oct 19, 2023 | 113.78 | 114.27 | 112.55 | 112.70 | 111.20 | 471,800 |
Oct 18, 2023 | 115.03 | 115.06 | 113.81 | 113.92 | 112.41 | 927,600 |
Oct 17, 2023 | 114.19 | 115.94 | 114.19 | 115.38 | 113.85 | 487,600 |
Oct 16, 2023 | 114.42 | 115.14 | 114.00 | 114.78 | 113.26 | 337,900 |
Oct 13, 2023 | 113.98 | 114.35 | 113.26 | 113.72 | 112.21 | 547,400 |
Oct 12, 2023 | 115.22 | 115.24 | 112.96 | 113.55 | 112.04 | 506,300 |
Oct 11, 2023 | 115.06 | 115.29 | 114.19 | 114.89 | 113.37 | 699,000 |
Oct 10, 2023 | 114.43 | 115.42 | 114.34 | 114.85 | 113.33 | 375,800 |
Oct 9, 2023 | 113.07 | 114.24 | 113.05 | 114.14 | 112.63 | 561,800 |
Oct 6, 2023 | 112.08 | 113.65 | 111.05 | 113.08 | 111.58 | 595,700 |
Oct 5, 2023 | 113.05 | 113.26 | 112.19 | 112.63 | 111.14 | 724,200 |
Oct 4, 2023 | 113.00 | 113.37 | 111.96 | 113.26 | 111.76 | 434,200 |
Oct 3, 2023 | 112.91 | 113.45 | 112.38 | 112.76 | 111.26 | 631,300 |
Oct 2, 2023 | 114.64 | 114.68 | 112.84 | 113.46 | 111.95 | 517,200 |
Sep 29, 2023 | 116.04 | 116.14 | 114.63 | 115.01 | 113.48 | 429,100 |
Sep 28, 2023 | 115.27 | 115.74 | 115.00 | 115.36 | 113.83 | 333,600 |
Sep 27, 2023 | 115.81 | 115.95 | 114.45 | 115.09 | 113.56 | 534,400 |
Sep 26, 2023 | 116.61 | 116.83 | 115.40 | 115.45 | 113.92 | 519,800 |
Sep 25, 2023 | 116.69 | 117.21 | 116.57 | 117.16 | 115.61 | 421,300 |
Sep 22, 2023 | 117.60 | 117.83 | 116.97 | 117.04 | 115.49 | 391,300 |
Sep 21, 2023 | 118.82 | 118.96 | 117.53 | 117.57 | 116.01 | 648,200 |
Sep 20, 2023 | 119.90 | 120.46 | 119.20 | 119.28 | 117.70 | 585,400 |
Sep 19, 2023 | 119.61 | 119.82 | 119.05 | 119.49 | 117.90 | 483,100 |
Sep 18, 2023 | 119.94 | 120.15 | 119.34 | 119.68 | 118.09 | 313,600 |
Sep 15, 2023 | 0.79 Dividend | |||||
Sep 15, 2023 | 120.39 | 120.81 | 119.75 | 119.86 | 118.27 | 272,300 |
Sep 14, 2023 | 120.81 | 121.58 | 120.81 | 121.51 | 119.12 | 400,400 |
Sep 13, 2023 | 120.53 | 120.74 | 119.93 | 120.18 | 117.81 | 661,700 |
Sep 12, 2023 | 120.49 | 120.93 | 120.31 | 120.44 | 118.07 | 304,300 |
Sep 11, 2023 | 120.57 | 120.94 | 120.36 | 120.62 | 118.24 | 340,900 |
Sep 8, 2023 | 120.41 | 120.60 | 120.09 | 120.34 | 117.97 | 411,900 |
Sep 7, 2023 | 120.24 | 120.77 | 119.90 | 120.24 | 117.87 | 326,000 |
Sep 6, 2023 | 120.79 | 120.79 | 119.86 | 120.29 | 117.92 | 322,500 |
Sep 5, 2023 | 122.34 | 122.34 | 120.76 | 120.79 | 118.41 | 385,100 |
Sep 1, 2023 | 122.91 | 123.26 | 122.23 | 122.46 | 120.05 | 228,500 |
Aug 31, 2023 | 122.88 | 123.16 | 122.25 | 122.25 | 119.84 | 284,600 |
Aug 30, 2023 | 122.53 | 123.12 | 122.47 | 122.66 | 120.24 | 314,500 |
Aug 29, 2023 | 121.74 | 122.57 | 121.56 | 122.53 | 120.12 | 367,600 |
Aug 28, 2023 | 121.45 | 122.15 | 121.27 | 121.54 | 119.14 | 454,000 |
Aug 25, 2023 | 120.67 | 121.38 | 120.14 | 120.96 | 118.58 | 410,100 |
Aug 24, 2023 | 120.66 | 121.85 | 120.20 | 120.20 | 117.83 | 309,800 |
Aug 23, 2023 | 120.42 | 120.93 | 120.31 | 120.93 | 118.55 | 344,400 |
Aug 22, 2023 | 120.85 | 121.04 | 120.15 | 120.31 | 117.94 | 547,900 |
Aug 21, 2023 | 121.26 | 121.30 | 119.97 | 120.59 | 118.21 | 534,700 |
Aug 18, 2023 | 120.70 | 121.52 | 120.66 | 121.25 | 118.86 | 456,700 |
Aug 17, 2023 | 121.96 | 122.37 | 121.00 | 121.00 | 118.62 | 325,000 |
Aug 16, 2023 | 122.25 | 122.65 | 121.58 | 121.59 | 119.19 | 352,900 |
Aug 15, 2023 | 123.10 | 123.12 | 121.97 | 121.97 | 119.57 | 317,900 |
Aug 14, 2023 | 124.09 | 124.18 | 123.39 | 123.64 | 121.20 | 320,800 |
Aug 11, 2023 | 123.58 | 124.22 | 123.48 | 124.10 | 121.65 | 268,100 |
Aug 10, 2023 | 124.59 | 125.25 | 123.49 | 123.73 | 121.29 | 338,200 |
Aug 9, 2023 | 124.34 | 124.77 | 123.91 | 124.09 | 121.64 | 287,800 |
Aug 8, 2023 | 124.39 | 124.39 | 123.19 | 124.12 | 121.67 | 355,400 |
Aug 7, 2023 | 124.82 | 125.60 | 124.82 | 125.48 | 123.01 | 284,600 |
Aug 4, 2023 | 125.50 | 125.93 | 124.29 | 124.41 | 121.96 | 603,800 |
Aug 3, 2023 | 125.92 | 126.03 | 125.10 | 125.13 | 122.66 | 642,900 |
Aug 2, 2023 | 125.79 | 126.63 | 125.66 | 126.02 | 123.54 | 458,900 |
Aug 1, 2023 | 126.52 | 127.13 | 126.15 | 126.39 | 123.90 | 411,500 |
Jul 31, 2023 | 127.06 | 127.36 | 126.53 | 126.84 | 124.34 | 430,300 |
Jul 28, 2023 | 126.68 | 127.27 | 126.11 | 126.74 | 124.24 | 420,600 |
Jul 27, 2023 | 127.88 | 127.88 | 125.82 | 126.04 | 123.56 | 435,500 |
Jul 26, 2023 | 126.65 | 127.88 | 126.65 | 127.58 | 125.07 | 322,000 |
Jul 25, 2023 | 126.48 | 127.08 | 126.19 | 126.78 | 124.28 | 375,900 |
Jul 24, 2023 | 126.22 | 126.91 | 126.18 | 126.60 | 124.10 | 332,300 |
Jul 21, 2023 | 126.40 | 126.62 | 125.68 | 126.21 | 123.72 | 376,100 |
Jul 20, 2023 | 125.58 | 126.15 | 124.83 | 126.12 | 123.63 | 339,600 |
Jul 19, 2023 | 124.64 | 125.42 | 124.45 | 125.32 | 122.85 | 376,600 |
Jul 18, 2023 | 123.31 | 124.81 | 123.28 | 124.38 | 121.93 | 475,700 |
Jul 17, 2023 | 122.90 | 123.70 | 122.33 | 123.34 | 120.91 | 639,000 |
Jul 14, 2023 | 124.00 | 124.00 | 122.47 | 122.99 | 120.57 | 456,500 |
Jul 13, 2023 | 123.53 | 123.96 | 123.24 | 123.88 | 121.44 | 503,100 |
Jul 12, 2023 | 123.81 | 124.06 | 123.16 | 123.41 | 120.98 | 450,500 |
Jul 11, 2023 | 121.54 | 122.73 | 121.47 | 122.70 | 120.28 | 305,800 |
Jul 10, 2023 | 120.44 | 121.92 | 120.43 | 121.16 | 118.77 | 367,600 |
Jul 7, 2023 | 120.49 | 121.55 | 120.12 | 120.50 | 118.13 | 537,700 |
Jul 6, 2023 | 121.31 | 121.34 | 120.14 | 121.02 | 118.63 | 351,900 |
Jul 5, 2023 | 122.48 | 122.95 | 121.96 | 122.12 | 119.71 | 773,400 |
Jul 3, 2023 | 122.60 | 123.27 | 122.17 | 123.10 | 120.67 | 178,900 |
Jun 30, 2023 | 122.49 | 122.89 | 122.18 | 122.58 | 120.16 | 335,000 |
Jun 29, 2023 | 120.70 | 122.01 | 120.50 | 121.95 | 119.55 | 286,100 |
Jun 28, 2023 | 121.17 | 121.17 | 120.27 | 120.76 | 118.38 | 417,800 |
Jun 27, 2023 | 120.34 | 121.42 | 120.02 | 121.24 | 118.85 | 305,800 |
Jun 26, 2023 | 119.35 | 120.60 | 119.30 | 120.31 | 117.94 | 358,400 |
Jun 23, 2023 | 120.21 | 120.54 | 119.16 | 119.25 | 116.90 | 592,000 |
Jun 22, 2023 | 121.54 | 121.75 | 120.30 | 120.52 | 118.14 | 425,100 |
Jun 21, 2023 | 121.41 | 122.03 | 120.64 | 121.57 | 119.17 | 435,400 |
Jun 20, 2023 | 122.76 | 122.79 | 121.68 | 121.68 | 119.28 | 377,100 |
Jun 16, 2023 | 0.81 Dividend | |||||
Jun 16, 2023 | 123.31 | 123.70 | 122.85 | 123.19 | 120.76 | 378,000 |
Jun 15, 2023 | 122.39 | 123.94 | 122.39 | 123.76 | 120.52 | 385,200 |
Jun 14, 2023 | 123.38 | 123.94 | 122.07 | 122.47 | 119.27 | 282,400 |
Jun 13, 2023 | 122.43 | 123.51 | 122.05 | 123.17 | 119.95 | 442,200 |
Jun 12, 2023 | 122.92 | 123.26 | 121.56 | 122.16 | 118.96 | 355,600 |
Jun 9, 2023 | 123.04 | 123.38 | 122.51 | 122.89 | 119.68 | 285,000 |
Jun 8, 2023 | 123.36 | 123.65 | 122.59 | 123.31 | 120.08 | 323,200 |
Jun 7, 2023 | 121.71 | 123.80 | 121.26 | 123.54 | 120.31 | 451,100 |
Jun 6, 2023 | 120.56 | 121.89 | 120.45 | 121.51 | 118.33 | 733,800 |
Jun 5, 2023 | 121.20 | 121.32 | 120.26 | 120.38 | 117.23 | 386,000 |
Jun 2, 2023 | 118.85 | 121.61 | 118.77 | 121.48 | 118.30 | 318,600 |
Jun 1, 2023 | 117.73 | 118.14 | 116.78 | 118.02 | 114.93 | 437,600 |
May 31, 2023 | 118.16 | 118.41 | 116.88 | 117.30 | 114.23 | 302,100 |
May 30, 2023 | 118.91 | 119.11 | 118.04 | 118.44 | 115.34 | 634,500 |
May 26, 2023 | 118.39 | 119.00 | 117.92 | 118.83 | 115.72 | 411,000 |
May 25, 2023 | 118.84 | 118.97 | 117.50 | 118.23 | 115.14 | 659,800 |
May 24, 2023 | 120.15 | 120.22 | 119.05 | 119.15 | 116.03 | 602,300 |
May 23, 2023 | 120.85 | 121.81 | 120.52 | 120.52 | 117.37 | 258,400 |
May 22, 2023 | 121.24 | 121.57 | 120.28 | 121.06 | 117.89 | 365,700 |
May 19, 2023 | 122.14 | 122.21 | 120.64 | 121.10 | 117.93 | 302,700 |
May 18, 2023 | 121.23 | 121.83 | 120.75 | 121.64 | 118.46 | 376,400 |
May 17, 2023 | 120.59 | 121.60 | 120.02 | 121.49 | 118.31 | 344,300 |
May 16, 2023 | 121.39 | 121.39 | 119.87 | 119.87 | 116.73 | 342,600 |
May 15, 2023 | 121.70 | 122.07 | 121.16 | 121.76 | 118.58 | 311,800 |
May 12, 2023 | 121.69 | 121.94 | 120.68 | 121.49 | 118.31 | 242,400 |
May 11, 2023 | 121.81 | 121.81 | 120.74 | 121.24 | 118.07 | 366,400 |
May 10, 2023 | 123.05 | 123.22 | 121.10 | 122.21 | 119.01 | 303,400 |
May 9, 2023 | 122.44 | 122.58 | 121.83 | 122.20 | 119.00 | 249,900 |
May 8, 2023 | 123.97 | 123.99 | 122.62 | 122.91 | 119.70 | 268,300 |
May 5, 2023 | 122.89 | 123.95 | 122.85 | 123.61 | 120.38 | 417,600 |
May 4, 2023 | 122.23 | 122.49 | 121.13 | 121.89 | 118.70 | 529,300 |
May 3, 2023 | 123.35 | 124.63 | 122.62 | 122.72 | 119.51 | 529,600 |
May 2, 2023 | 124.59 | 124.59 | 121.78 | 123.14 | 119.92 | 523,900 |
May 1, 2023 | 125.02 | 125.74 | 124.80 | 124.91 | 121.64 | 477,900 |
Apr 28, 2023 | 124.11 | 125.25 | 124.09 | 124.97 | 121.70 | 526,700 |
Apr 27, 2023 | 122.03 | 124.23 | 122.03 | 124.17 | 120.92 | 419,900 |
Apr 26, 2023 | 122.94 | 123.12 | 121.74 | 121.87 | 118.68 | 300,700 |
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%