NYSEArca - Delayed Quote • USD
SPDR S&P 500 ETF Trust (SPY)
At close: 4:00 PM EDT
After hours: 7:00 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 24, 2024 | 506.56 | 507.36 | 503.14 | 505.41 | 505.41 | 55,394,670 |
Apr 23, 2024 | 501.78 | 506.09 | 499.53 | 505.65 | 505.65 | 64,633,600 |
Apr 22, 2024 | 497.83 | 502.38 | 495.43 | 499.72 | 499.72 | 67,961,000 |
Apr 19, 2024 | 499.44 | 500.46 | 493.86 | 495.16 | 495.16 | 102,129,100 |
Apr 18, 2024 | 501.98 | 504.13 | 498.56 | 499.52 | 499.52 | 74,548,100 |
Apr 17, 2024 | 506.05 | 506.22 | 499.12 | 500.55 | 500.55 | 75,910,300 |
Apr 16, 2024 | 504.94 | 506.50 | 502.21 | 503.53 | 503.53 | 73,484,000 |
Apr 15, 2024 | 515.13 | 515.30 | 503.58 | 504.45 | 504.45 | 92,101,400 |
Apr 12, 2024 | 514.37 | 515.82 | 509.08 | 510.85 | 510.85 | 92,469,100 |
Apr 11, 2024 | 515.68 | 519.48 | 512.08 | 518.00 | 518.00 | 70,099,000 |
Apr 10, 2024 | 513.48 | 516.16 | 512.09 | 514.12 | 514.12 | 82,652,800 |
Apr 9, 2024 | 520.50 | 520.75 | 514.35 | 519.32 | 519.32 | 68,124,400 |
Apr 8, 2024 | 519.15 | 520.18 | 517.89 | 518.72 | 518.72 | 48,401,800 |
Apr 5, 2024 | 514.46 | 520.44 | 514.01 | 518.43 | 518.43 | 74,482,100 |
Apr 4, 2024 | 523.52 | 523.87 | 512.76 | 513.07 | 513.07 | 96,858,100 |
Apr 3, 2024 | 517.72 | 520.95 | 517.67 | 519.41 | 519.41 | 59,155,800 |
Apr 2, 2024 | 518.24 | 518.98 | 516.48 | 518.84 | 518.84 | 74,230,300 |
Apr 1, 2024 | 523.83 | 524.38 | 520.97 | 522.16 | 522.16 | 62,477,500 |
Mar 28, 2024 | 523.21 | 524.61 | 522.78 | 523.07 | 523.07 | 96,294,900 |
Mar 27, 2024 | 521.71 | 523.21 | 519.49 | 523.17 | 523.17 | 82,999,800 |
Mar 26, 2024 | 521.23 | 521.58 | 518.40 | 518.81 | 518.81 | 65,463,700 |
Mar 25, 2024 | 519.80 | 520.95 | 519.61 | 519.77 | 519.77 | 48,512,100 |
Mar 22, 2024 | 522.11 | 522.61 | 520.97 | 521.21 | 521.21 | 79,023,000 |
Mar 21, 2024 | 523.39 | 524.11 | 521.91 | 522.20 | 522.20 | 60,256,100 |
Mar 20, 2024 | 515.77 | 520.62 | 515.08 | 520.48 | 520.48 | 69,594,600 |
Mar 19, 2024 | 512.15 | 516.00 | 511.12 | 515.71 | 515.71 | 60,755,300 |
Mar 18, 2024 | 514.00 | 515.48 | 512.44 | 512.86 | 512.86 | 88,893,300 |
Mar 15, 2024 | 1.60 Dividend | |||||
Mar 15, 2024 | 510.21 | 511.70 | 508.12 | 509.83 | 509.83 | 107,585,800 |
Mar 14, 2024 | 516.97 | 517.13 | 511.82 | 514.95 | 513.35 | 110,171,800 |
Mar 13, 2024 | 517.11 | 517.29 | 514.49 | 515.97 | 514.37 | 55,104,100 |
Mar 12, 2024 | 513.45 | 517.38 | 510.86 | 516.78 | 515.18 | 73,114,400 |
Mar 11, 2024 | 510.48 | 511.88 | 508.50 | 511.28 | 509.70 | 62,557,200 |
Mar 8, 2024 | 515.46 | 518.22 | 511.13 | 511.72 | 510.13 | 86,425,500 |
Mar 7, 2024 | 513.14 | 515.89 | 509.81 | 514.81 | 513.22 | 58,652,100 |
Mar 6, 2024 | 510.55 | 512.07 | 508.42 | 509.75 | 508.17 | 68,382,400 |
Mar 5, 2024 | 510.24 | 510.70 | 504.91 | 507.18 | 505.61 | 72,855,600 |
Mar 4, 2024 | 512.03 | 514.20 | 512.00 | 512.30 | 510.71 | 49,799,300 |
Mar 1, 2024 | 508.98 | 513.29 | 508.56 | 512.85 | 511.26 | 76,805,900 |
Feb 29, 2024 | 508.07 | 509.74 | 505.35 | 508.08 | 506.51 | 83,924,800 |
Feb 28, 2024 | 505.33 | 506.86 | 504.96 | 506.26 | 504.69 | 56,506,600 |
Feb 27, 2024 | 506.70 | 507.16 | 504.75 | 506.93 | 505.36 | 48,854,500 |
Feb 26, 2024 | 508.30 | 508.75 | 505.86 | 505.99 | 504.42 | 50,386,700 |
Feb 23, 2024 | 509.27 | 510.13 | 507.10 | 507.85 | 506.28 | 61,321,800 |
Feb 22, 2024 | 504.01 | 508.49 | 503.02 | 507.50 | 505.93 | 76,402,500 |
Feb 21, 2024 | 495.42 | 497.37 | 493.56 | 497.21 | 495.67 | 59,603,800 |
Feb 20, 2024 | 497.72 | 498.41 | 494.45 | 496.76 | 495.22 | 71,736,700 |
Feb 16, 2024 | 501.70 | 502.87 | 498.75 | 499.51 | 497.96 | 75,461,200 |
Feb 15, 2024 | 499.29 | 502.20 | 498.80 | 502.01 | 500.46 | 61,683,000 |
Feb 14, 2024 | 496.79 | 499.07 | 494.40 | 498.57 | 497.03 | 68,387,800 |
Feb 13, 2024 | 494.53 | 497.09 | 490.72 | 494.08 | 492.55 | 113,099,200 |
Feb 12, 2024 | 501.17 | 503.50 | 500.24 | 500.98 | 499.43 | 56,502,300 |
Feb 9, 2024 | 498.84 | 501.65 | 498.49 | 501.20 | 499.65 | 63,979,400 |
Feb 8, 2024 | 498.10 | 498.71 | 497.26 | 498.32 | 496.78 | 52,343,600 |
Feb 7, 2024 | 496.29 | 498.53 | 495.36 | 498.10 | 496.56 | 70,556,500 |
Feb 6, 2024 | 493.52 | 494.32 | 492.05 | 493.98 | 492.45 | 55,918,600 |
Feb 5, 2024 | 493.70 | 494.38 | 490.23 | 492.55 | 491.02 | 75,757,100 |
Feb 2, 2024 | 489.65 | 496.05 | 489.30 | 494.35 | 492.82 | 99,147,700 |
Feb 1, 2024 | 484.63 | 489.23 | 483.80 | 489.20 | 487.68 | 91,891,600 |
Jan 31, 2024 | 488.62 | 489.08 | 482.86 | 482.88 | 481.38 | 126,011,100 |
Jan 30, 2024 | 490.56 | 491.62 | 490.11 | 490.89 | 489.37 | 58,618,400 |
Jan 29, 2024 | 487.73 | 491.42 | 487.17 | 491.27 | 489.75 | 61,322,800 |
Jan 26, 2024 | 487.59 | 489.12 | 486.54 | 487.41 | 485.90 | 76,641,600 |
Jan 25, 2024 | 487.58 | 488.31 | 485.39 | 488.03 | 486.52 | 72,525,000 |
Jan 24, 2024 | 487.81 | 488.77 | 484.88 | 485.39 | 483.89 | 81,765,000 |
Jan 23, 2024 | 484.01 | 485.11 | 482.89 | 484.86 | 483.36 | 49,945,300 |
Jan 22, 2024 | 484.01 | 485.22 | 482.78 | 483.45 | 481.95 | 75,844,900 |
Jan 19, 2024 | 477.65 | 482.72 | 476.54 | 482.43 | 480.94 | 110,733,300 |
Jan 18, 2024 | 474.01 | 477.06 | 472.42 | 476.49 | 475.01 | 91,856,200 |
Jan 17, 2024 | 471.82 | 472.79 | 469.87 | 472.29 | 470.83 | 68,843,900 |
Jan 16, 2024 | 475.26 | 476.61 | 473.06 | 474.93 | 473.46 | 85,014,900 |
Jan 12, 2024 | 477.84 | 478.60 | 475.23 | 476.68 | 475.20 | 57,944,000 |
Jan 11, 2024 | 477.59 | 478.12 | 472.26 | 476.35 | 474.87 | 77,940,700 |
Jan 10, 2024 | 474.16 | 477.45 | 473.87 | 476.56 | 475.08 | 67,310,600 |
Jan 9, 2024 | 471.87 | 474.93 | 471.35 | 473.88 | 472.41 | 65,931,400 |
Jan 8, 2024 | 468.43 | 474.75 | 468.30 | 474.60 | 473.13 | 74,879,100 |
Jan 5, 2024 | 467.49 | 470.44 | 466.43 | 467.92 | 466.47 | 86,060,800 |
Jan 4, 2024 | 468.30 | 470.96 | 467.05 | 467.28 | 465.83 | 84,232,200 |
Jan 3, 2024 | 470.43 | 471.19 | 468.17 | 468.79 | 467.34 | 103,585,900 |
Jan 2, 2024 | 472.16 | 473.67 | 470.49 | 472.65 | 471.19 | 123,623,700 |
Dec 29, 2023 | 476.49 | 477.03 | 473.30 | 475.31 | 473.84 | 122,234,100 |
Dec 28, 2023 | 476.88 | 477.55 | 476.26 | 476.69 | 475.21 | 77,158,100 |
Dec 27, 2023 | 475.44 | 476.66 | 474.89 | 476.51 | 475.03 | 68,000,300 |
Dec 26, 2023 | 474.07 | 476.58 | 473.99 | 475.65 | 474.18 | 55,387,000 |
Dec 22, 2023 | 473.86 | 475.38 | 471.70 | 473.65 | 472.18 | 67,126,600 |
Dec 21, 2023 | 471.33 | 472.98 | 468.84 | 472.70 | 471.24 | 86,667,500 |
Dec 20, 2023 | 473.96 | 475.90 | 467.82 | 468.26 | 466.81 | 102,921,000 |
Dec 19, 2023 | 472.53 | 474.92 | 472.45 | 474.84 | 473.37 | 55,761,800 |
Dec 18, 2023 | 470.98 | 472.98 | 469.89 | 471.97 | 470.51 | 70,375,300 |
Dec 15, 2023 | 1.91 Dividend | |||||
Dec 15, 2023 | 469.49 | 470.70 | 467.43 | 469.33 | 467.88 | 141,319,300 |
Dec 14, 2023 | 472.50 | 473.73 | 469.25 | 472.01 | 468.65 | 119,026,000 |
Dec 13, 2023 | 464.49 | 470.76 | 464.12 | 470.50 | 467.15 | 93,278,000 |
Dec 12, 2023 | 461.63 | 464.20 | 460.60 | 464.10 | 460.79 | 68,327,600 |
Dec 11, 2023 | 459.69 | 462.17 | 459.47 | 461.99 | 458.70 | 65,002,200 |
Dec 8, 2023 | 457.46 | 460.75 | 457.21 | 460.20 | 456.92 | 83,080,900 |
Dec 7, 2023 | 456.91 | 458.90 | 456.29 | 458.23 | 454.97 | 66,995,400 |
Dec 6, 2023 | 458.81 | 458.84 | 454.31 | 454.76 | 451.52 | 69,124,700 |
Dec 5, 2023 | 455.26 | 457.59 | 454.87 | 456.60 | 453.35 | 69,793,500 |
Dec 4, 2023 | 455.60 | 459.12 | 454.34 | 456.69 | 453.44 | 72,430,900 |
Dec 1, 2023 | 455.77 | 459.65 | 455.16 | 459.10 | 455.83 | 89,097,900 |
Nov 30, 2023 | 455.48 | 456.76 | 453.34 | 456.40 | 453.15 | 79,752,700 |
Nov 29, 2023 | 457.15 | 458.32 | 454.20 | 454.61 | 451.37 | 63,146,000 |
Nov 28, 2023 | 454.08 | 456.27 | 453.50 | 454.93 | 451.69 | 62,115,000 |
Nov 27, 2023 | 454.65 | 455.49 | 454.08 | 454.48 | 451.24 | 50,506,000 |
Nov 24, 2023 | 455.07 | 455.50 | 454.73 | 455.30 | 452.06 | 29,737,400 |
Nov 22, 2023 | 454.98 | 456.38 | 453.89 | 455.02 | 451.78 | 59,394,900 |
Nov 21, 2023 | 453.18 | 454.13 | 451.96 | 453.27 | 450.04 | 49,244,600 |
Nov 20, 2023 | 450.53 | 455.13 | 450.52 | 454.26 | 451.02 | 69,936,200 |
Nov 17, 2023 | 450.24 | 451.42 | 449.29 | 450.79 | 447.58 | 83,133,200 |
Nov 16, 2023 | 449.22 | 450.56 | 448.12 | 450.23 | 447.02 | 66,665,800 |
Nov 15, 2023 | 450.11 | 451.38 | 448.80 | 449.68 | 446.48 | 77,327,600 |
Nov 14, 2023 | 446.32 | 450.06 | 446.09 | 448.73 | 445.53 | 97,176,900 |
Nov 13, 2023 | 439.23 | 441.33 | 438.42 | 440.19 | 437.05 | 52,236,100 |
Nov 10, 2023 | 435.98 | 440.93 | 433.83 | 440.61 | 437.47 | 89,462,200 |
Nov 9, 2023 | 438.43 | 438.47 | 433.40 | 433.84 | 430.75 | 83,174,400 |
Nov 8, 2023 | 437.55 | 438.09 | 434.87 | 437.25 | 434.14 | 61,746,000 |
Nov 7, 2023 | 435.69 | 437.59 | 434.51 | 436.93 | 433.82 | 64,256,100 |
Nov 6, 2023 | 435.47 | 436.15 | 433.68 | 435.69 | 432.59 | 67,831,700 |
Nov 3, 2023 | 433.14 | 436.29 | 433.01 | 434.69 | 431.59 | 100,110,800 |
Nov 2, 2023 | 426.58 | 430.92 | 426.56 | 430.76 | 427.69 | 94,938,900 |
Nov 1, 2023 | 419.20 | 423.50 | 418.65 | 422.66 | 419.65 | 98,068,100 |
Oct 31, 2023 | 416.18 | 418.53 | 414.21 | 418.20 | 415.22 | 79,665,200 |
Oct 30, 2023 | 413.56 | 416.68 | 412.22 | 415.59 | 412.63 | 86,562,700 |
Oct 27, 2023 | 414.19 | 414.60 | 409.21 | 410.68 | 407.75 | 107,367,700 |
Oct 26, 2023 | 416.45 | 417.33 | 411.60 | 412.55 | 409.61 | 115,156,800 |
Oct 25, 2023 | 421.89 | 421.92 | 417.02 | 417.55 | 414.58 | 94,223,200 |
Oct 24, 2023 | 422.65 | 424.82 | 420.74 | 423.63 | 420.61 | 78,564,200 |
Oct 23, 2023 | 419.61 | 424.45 | 417.80 | 420.46 | 417.47 | 92,035,100 |
Oct 20, 2023 | 425.98 | 426.54 | 421.08 | 421.19 | 418.19 | 123,845,800 |
Oct 19, 2023 | 430.95 | 432.82 | 425.73 | 426.43 | 423.39 | 121,323,000 |
Oct 18, 2023 | 434.19 | 435.18 | 429.09 | 430.21 | 427.15 | 93,559,800 |
Oct 17, 2023 | 432.81 | 438.14 | 432.45 | 436.02 | 432.91 | 75,324,700 |
Oct 16, 2023 | 433.82 | 437.14 | 433.57 | 436.04 | 432.93 | 75,433,200 |
Oct 13, 2023 | 435.21 | 436.45 | 429.88 | 431.50 | 428.43 | 95,143,100 |
Oct 12, 2023 | 436.95 | 437.34 | 431.23 | 433.66 | 430.57 | 81,154,200 |
Oct 11, 2023 | 435.64 | 436.58 | 433.18 | 436.32 | 433.21 | 62,451,700 |
Oct 10, 2023 | 432.94 | 437.22 | 432.53 | 434.54 | 431.44 | 78,607,300 |
Oct 9, 2023 | 427.58 | 432.88 | 427.01 | 432.29 | 429.21 | 80,374,400 |
Oct 6, 2023 | 421.97 | 431.13 | 420.60 | 429.54 | 426.48 | 113,202,700 |
Oct 5, 2023 | 424.36 | 425.37 | 421.17 | 424.50 | 421.48 | 70,142,700 |
Oct 4, 2023 | 422.07 | 425.43 | 420.56 | 424.66 | 421.64 | 87,453,000 |
Oct 3, 2023 | 425.06 | 427.37 | 420.18 | 421.59 | 418.59 | 103,760,600 |
Oct 2, 2023 | 426.62 | 428.60 | 424.46 | 427.31 | 424.27 | 83,798,600 |
Sep 29, 2023 | 431.67 | 431.85 | 425.91 | 427.48 | 424.44 | 115,078,500 |
Sep 28, 2023 | 425.48 | 430.25 | 424.87 | 428.52 | 425.47 | 92,258,300 |
Sep 27, 2023 | 427.09 | 427.67 | 422.29 | 426.05 | 423.02 | 104,705,800 |
Sep 26, 2023 | 429.09 | 429.82 | 425.02 | 425.88 | 422.85 | 96,168,400 |
Sep 25, 2023 | 429.17 | 432.27 | 428.72 | 432.23 | 429.15 | 70,874,500 |
Sep 22, 2023 | 432.45 | 434.10 | 429.99 | 430.42 | 427.35 | 100,829,700 |
Sep 21, 2023 | 435.70 | 435.97 | 431.23 | 431.39 | 428.32 | 103,976,100 |
Sep 20, 2023 | 444.01 | 444.44 | 438.43 | 438.64 | 435.52 | 82,562,600 |
Sep 19, 2023 | 442.68 | 443.29 | 439.94 | 442.71 | 439.56 | 66,514,600 |
Sep 18, 2023 | 443.05 | 444.97 | 442.56 | 443.63 | 440.47 | 55,752,200 |
Sep 15, 2023 | 1.58 Dividend | |||||
Sep 15, 2023 | 447.14 | 447.48 | 442.92 | 443.37 | 440.21 | 111,761,400 |
Sep 14, 2023 | 449.07 | 451.08 | 447.72 | 450.36 | 445.58 | 83,430,800 |
Sep 13, 2023 | 446.22 | 447.71 | 445.08 | 446.51 | 441.77 | 60,199,300 |
Sep 12, 2023 | 446.95 | 448.53 | 445.39 | 445.99 | 441.26 | 67,565,400 |
Sep 11, 2023 | 448.24 | 448.77 | 446.47 | 448.45 | 443.69 | 60,180,100 |
Sep 8, 2023 | 444.90 | 447.11 | 444.53 | 445.52 | 440.79 | 61,659,700 |
Sep 7, 2023 | 443.11 | 445.55 | 442.75 | 444.85 | 440.13 | 70,355,400 |
Sep 6, 2023 | 448.40 | 448.51 | 443.81 | 446.22 | 441.48 | 70,758,500 |
Sep 5, 2023 | 450.73 | 451.06 | 449.17 | 449.24 | 444.47 | 55,166,200 |
Sep 1, 2023 | 453.17 | 453.67 | 449.68 | 451.19 | 446.40 | 58,875,700 |
Aug 31, 2023 | 451.65 | 452.83 | 450.16 | 450.35 | 445.57 | 66,084,600 |
Aug 30, 2023 | 449.51 | 451.67 | 448.78 | 451.01 | 446.22 | 69,053,900 |
Aug 29, 2023 | 442.65 | 449.45 | 442.46 | 449.16 | 444.39 | 83,081,900 |
Aug 28, 2023 | 442.24 | 443.40 | 439.97 | 442.76 | 438.06 | 61,595,400 |
Aug 25, 2023 | 438.68 | 441.30 | 435.00 | 439.97 | 435.30 | 102,325,100 |
Aug 24, 2023 | 444.69 | 445.22 | 436.86 | 436.89 | 432.25 | 88,517,300 |
Aug 23, 2023 | 439.25 | 443.67 | 439.10 | 443.03 | 438.33 | 68,441,000 |
Aug 22, 2023 | 441.18 | 441.18 | 437.57 | 438.15 | 433.50 | 65,062,900 |
Aug 21, 2023 | 437.55 | 440.11 | 435.32 | 439.34 | 434.68 | 68,719,000 |
Aug 18, 2023 | 433.37 | 437.57 | 433.01 | 436.50 | 431.87 | 98,758,400 |
Aug 17, 2023 | 441.16 | 441.43 | 435.75 | 436.29 | 431.66 | 95,711,300 |
Aug 16, 2023 | 442.46 | 444.18 | 439.53 | 439.64 | 434.97 | 80,107,200 |
Aug 15, 2023 | 446.27 | 446.64 | 442.30 | 442.89 | 438.19 | 75,707,500 |
Aug 14, 2023 | 444.70 | 448.11 | 444.38 | 448.11 | 443.35 | 47,867,400 |
Aug 11, 2023 | 443.97 | 446.70 | 443.35 | 445.65 | 440.92 | 68,664,600 |
Aug 10, 2023 | 448.19 | 451.70 | 444.70 | 445.91 | 441.18 | 93,005,500 |
Aug 9, 2023 | 449.03 | 449.20 | 444.96 | 445.75 | 441.02 | 78,789,600 |
Aug 8, 2023 | 448.08 | 450.70 | 445.27 | 448.75 | 443.99 | 71,361,300 |
Aug 7, 2023 | 448.71 | 450.87 | 447.99 | 450.71 | 445.93 | 58,357,500 |
Aug 4, 2023 | 450.72 | 452.90 | 446.27 | 446.81 | 442.07 | 100,052,300 |
Aug 3, 2023 | 448.04 | 450.79 | 447.37 | 448.84 | 444.08 | 64,276,100 |
Aug 2, 2023 | 453.25 | 453.52 | 449.35 | 450.13 | 445.35 | 93,933,400 |
Aug 1, 2023 | 456.27 | 457.25 | 455.49 | 456.48 | 451.64 | 55,291,500 |
Jul 31, 2023 | 457.41 | 458.16 | 456.05 | 457.79 | 452.93 | 62,040,400 |
Jul 28, 2023 | 455.88 | 457.78 | 452.49 | 456.92 | 452.07 | 80,011,800 |
Jul 27, 2023 | 459.02 | 459.44 | 451.55 | 452.49 | 447.69 | 92,194,400 |
Jul 26, 2023 | 454.47 | 456.99 | 453.38 | 455.51 | 450.68 | 71,052,900 |
Jul 25, 2023 | 453.92 | 456.74 | 453.87 | 455.44 | 450.61 | 55,191,200 |
Jul 24, 2023 | 453.37 | 455.04 | 452.30 | 454.20 | 449.38 | 54,023,400 |
Jul 21, 2023 | 453.96 | 454.17 | 452.17 | 452.18 | 447.38 | 71,245,400 |
Jul 20, 2023 | 454.17 | 455.10 | 451.44 | 452.18 | 447.38 | 70,591,600 |
Jul 19, 2023 | 455.01 | 456.43 | 454.11 | 455.20 | 450.37 | 65,891,700 |
Jul 18, 2023 | 450.50 | 454.86 | 450.05 | 454.19 | 449.37 | 80,744,400 |
Jul 17, 2023 | 449.13 | 451.93 | 449.08 | 450.84 | 446.06 | 52,680,200 |
Jul 14, 2023 | 450.48 | 451.36 | 448.49 | 449.28 | 444.51 | 69,761,800 |
Jul 13, 2023 | 447.90 | 450.38 | 447.45 | 449.56 | 444.79 | 72,425,200 |
Jul 12, 2023 | 446.39 | 447.48 | 444.91 | 446.02 | 441.29 | 91,924,500 |
Jul 11, 2023 | 440.45 | 442.97 | 439.44 | 442.46 | 437.76 | 64,463,800 |
Jul 10, 2023 | 438.18 | 439.84 | 437.59 | 439.66 | 434.99 | 62,443,500 |
Jul 7, 2023 | 438.63 | 442.64 | 438.30 | 438.55 | 433.90 | 86,076,100 |
Jul 6, 2023 | 439.42 | 440.10 | 437.06 | 439.66 | 434.99 | 80,658,300 |
Jul 5, 2023 | 441.91 | 443.89 | 441.90 | 443.13 | 438.43 | 58,418,400 |
Jul 3, 2023 | 442.92 | 444.08 | 442.63 | 443.79 | 439.08 | 32,793,400 |
Jun 30, 2023 | 441.44 | 444.30 | 441.11 | 443.28 | 438.58 | 104,921,500 |
Jun 29, 2023 | 435.96 | 438.28 | 435.54 | 438.11 | 433.46 | 67,882,300 |
Jun 28, 2023 | 435.05 | 437.44 | 434.41 | 436.39 | 431.76 | 75,636,000 |
Jun 27, 2023 | 432.35 | 436.81 | 431.88 | 436.17 | 431.54 | 72,813,700 |
Jun 26, 2023 | 432.62 | 434.61 | 431.19 | 431.44 | 426.86 | 72,823,600 |
Jun 23, 2023 | 432.93 | 435.06 | 432.47 | 433.21 | 428.61 | 92,074,500 |
Jun 22, 2023 | 433.95 | 436.62 | 433.60 | 436.51 | 431.88 | 70,637,200 |
Jun 21, 2023 | 436.16 | 436.99 | 434.33 | 434.94 | 430.32 | 76,982,300 |
Jun 20, 2023 | 437.45 | 438.37 | 435.03 | 437.18 | 432.54 | 76,160,400 |
Jun 16, 2023 | 1.64 Dividend | |||||
Jun 16, 2023 | 443.02 | 443.61 | 438.97 | 439.46 | 434.80 | 114,121,300 |
Jun 15, 2023 | 436.33 | 443.90 | 436.23 | 442.60 | 436.28 | 110,303,100 |
Jun 14, 2023 | 437.01 | 439.06 | 433.59 | 437.18 | 430.94 | 100,612,100 |
Jun 13, 2023 | 435.32 | 437.33 | 434.63 | 436.66 | 430.43 | 95,899,700 |
Jun 12, 2023 | 430.92 | 433.88 | 430.17 | 433.80 | 427.61 | 76,104,300 |
Jun 9, 2023 | 429.96 | 431.99 | 428.87 | 429.90 | 423.76 | 85,742,800 |
Jun 8, 2023 | 426.62 | 429.60 | 425.82 | 429.13 | 423.00 | 61,952,800 |
Jun 7, 2023 | 428.44 | 429.62 | 426.11 | 426.55 | 420.46 | 85,373,300 |
Jun 6, 2023 | 426.67 | 428.58 | 425.99 | 428.03 | 421.92 | 64,022,200 |
Jun 5, 2023 | 428.28 | 429.62 | 426.37 | 427.10 | 421.00 | 65,460,200 |
Jun 2, 2023 | 424.50 | 428.74 | 423.95 | 427.92 | 421.81 | 91,366,700 |
Jun 1, 2023 | 418.09 | 422.92 | 416.79 | 421.82 | 415.80 | 88,865,000 |
May 31, 2023 | 418.28 | 419.22 | 416.22 | 417.85 | 411.89 | 110,811,800 |
May 30, 2023 | 422.03 | 422.58 | 418.74 | 420.18 | 414.18 | 72,216,000 |
May 26, 2023 | 415.33 | 420.77 | 415.25 | 420.02 | 414.02 | 93,830,000 |
May 25, 2023 | 414.74 | 416.16 | 412.41 | 414.65 | 408.73 | 90,961,600 |
May 24, 2023 | 412.42 | 412.82 | 409.88 | 411.09 | 405.22 | 89,213,700 |
May 23, 2023 | 417.08 | 418.72 | 413.68 | 414.09 | 408.18 | 86,383,500 |
May 22, 2023 | 418.64 | 420.39 | 417.35 | 418.79 | 412.81 | 60,745,400 |
May 19, 2023 | 420.17 | 420.72 | 417.35 | 418.62 | 412.64 | 103,679,700 |
May 18, 2023 | 414.90 | 419.67 | 414.67 | 419.23 | 413.25 | 97,177,200 |
May 17, 2023 | 412.35 | 415.86 | 410.64 | 415.23 | 409.30 | 87,287,000 |
May 16, 2023 | 411.86 | 412.82 | 410.24 | 410.25 | 404.39 | 57,705,500 |
May 15, 2023 | 412.22 | 413.43 | 410.23 | 413.01 | 407.11 | 54,289,400 |
May 12, 2023 | 413.42 | 413.64 | 409.07 | 411.59 | 405.71 | 70,439,400 |
May 11, 2023 | 411.95 | 412.43 | 409.97 | 412.13 | 406.25 | 70,157,100 |
May 10, 2023 | 413.88 | 414.54 | 408.87 | 412.85 | 406.96 | 96,142,900 |
May 9, 2023 | 411.13 | 412.09 | 410.69 | 410.93 | 405.06 | 49,220,100 |
May 8, 2023 | 412.97 | 413.24 | 411.28 | 412.74 | 406.85 | 50,046,800 |
May 5, 2023 | 408.91 | 413.72 | 408.64 | 412.63 | 406.74 | 87,844,000 |
May 4, 2023 | 406.93 | 407.27 | 403.74 | 405.13 | 399.35 | 94,901,900 |
May 3, 2023 | 411.36 | 413.87 | 407.77 | 408.02 | 402.20 | 91,531,800 |
May 2, 2023 | 414.77 | 414.82 | 407.82 | 410.84 | 404.98 | 103,998,500 |
May 1, 2023 | 415.47 | 417.62 | 415.27 | 415.51 | 409.58 | 62,122,300 |
Apr 28, 2023 | 411.49 | 415.94 | 411.43 | 415.93 | 409.99 | 89,335,600 |
Apr 27, 2023 | 407.00 | 412.69 | 406.74 | 412.41 | 406.52 | 92,968,400 |
Apr 26, 2023 | 406.72 | 407.84 | 403.78 | 404.36 | 398.59 | 80,447,000 |
Apr 25, 2023 | 410.58 | 411.16 | 406.02 | 406.08 | 400.28 | 97,766,700 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%