NYSEArca - Delayed Quote • USD
SPDR Portfolio S&P 500 Value ETF (SPYV)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:59 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 | 48.37 | 48.61 | 48.28 | 48.54 | 48.54 | 1,868,000 |
Apr 23, 2024 | 48.37 | 48.63 | 48.28 | 48.56 | 48.56 | 1,527,800 |
Apr 22, 2024 | 48.00 | 48.45 | 47.80 | 48.21 | 48.21 | 3,051,900 |
Apr 19, 2024 | 47.58 | 47.90 | 47.56 | 47.84 | 47.84 | 3,007,900 |
Apr 18, 2024 | 47.55 | 47.73 | 47.34 | 47.46 | 47.46 | 1,990,900 |
Apr 17, 2024 | 47.58 | 47.65 | 47.22 | 47.37 | 47.37 | 2,222,300 |
Apr 16, 2024 | 47.71 | 47.73 | 47.30 | 47.41 | 47.41 | 3,099,200 |
Apr 15, 2024 | 48.35 | 48.44 | 47.50 | 47.64 | 47.64 | 3,372,600 |
Apr 12, 2024 | 48.37 | 48.44 | 47.75 | 47.90 | 47.90 | 2,436,600 |
Apr 11, 2024 | 48.87 | 48.87 | 48.34 | 48.61 | 48.61 | 2,019,800 |
Apr 10, 2024 | 48.86 | 48.98 | 48.51 | 48.73 | 48.73 | 2,712,300 |
Apr 9, 2024 | 49.39 | 49.46 | 49.01 | 49.40 | 49.40 | 2,177,900 |
Apr 8, 2024 | 49.24 | 49.39 | 49.20 | 49.28 | 49.28 | 1,608,500 |
Apr 5, 2024 | 48.95 | 49.35 | 48.86 | 49.23 | 49.23 | 1,801,800 |
Apr 4, 2024 | 49.71 | 49.78 | 48.85 | 48.95 | 48.95 | 2,740,100 |
Apr 3, 2024 | 49.43 | 49.57 | 49.26 | 49.38 | 49.38 | 2,515,500 |
Apr 2, 2024 | 49.60 | 49.61 | 49.34 | 49.47 | 49.47 | 2,041,600 |
Apr 1, 2024 | 50.12 | 50.13 | 49.75 | 49.79 | 49.79 | 2,523,200 |
Mar 28, 2024 | 49.98 | 50.20 | 49.94 | 50.10 | 50.10 | 2,645,500 |
Mar 27, 2024 | 49.40 | 49.91 | 49.40 | 49.90 | 49.90 | 1,623,000 |
Mar 26, 2024 | 49.24 | 49.29 | 49.12 | 49.14 | 49.14 | 1,495,400 |
Mar 25, 2024 | 49.24 | 49.36 | 49.12 | 49.14 | 49.14 | 1,284,000 |
Mar 22, 2024 | 49.57 | 49.62 | 49.22 | 49.24 | 49.24 | 1,549,600 |
Mar 21, 2024 | 49.38 | 49.66 | 49.34 | 49.52 | 49.52 | 1,967,200 |
Mar 20, 2024 | 48.86 | 49.26 | 48.78 | 49.24 | 49.24 | 2,098,100 |
Mar 19, 2024 | 48.69 | 48.93 | 48.64 | 48.91 | 48.91 | 1,532,100 |
Mar 18, 2024 | 0.26 Dividend | |||||
Mar 18, 2024 | 48.71 | 48.81 | 48.48 | 48.65 | 48.65 | 1,744,500 |
Mar 15, 2024 | 48.66 | 48.93 | 48.59 | 48.79 | 48.53 | 2,310,400 |
Mar 14, 2024 | 49.17 | 49.23 | 48.58 | 48.88 | 48.62 | 2,220,300 |
Mar 13, 2024 | 49.18 | 49.36 | 49.03 | 49.19 | 48.93 | 1,842,000 |
Mar 12, 2024 | 49.08 | 49.22 | 48.89 | 49.12 | 48.86 | 1,768,400 |
Mar 11, 2024 | 48.77 | 49.04 | 48.65 | 49.03 | 48.77 | 1,822,200 |
Mar 8, 2024 | 48.87 | 49.04 | 48.80 | 48.83 | 48.57 | 2,412,100 |
Mar 7, 2024 | 48.87 | 48.95 | 48.74 | 48.82 | 48.56 | 1,790,700 |
Mar 6, 2024 | 48.56 | 48.80 | 48.48 | 48.62 | 48.36 | 2,376,600 |
Mar 5, 2024 | 48.43 | 48.66 | 48.19 | 48.35 | 48.10 | 3,333,200 |
Mar 4, 2024 | 48.29 | 48.54 | 48.26 | 48.46 | 48.21 | 4,260,200 |
Mar 1, 2024 | 48.18 | 48.36 | 48.01 | 48.32 | 48.07 | 3,194,900 |
Feb 29, 2024 | 48.33 | 48.35 | 48.05 | 48.12 | 47.87 | 3,218,900 |
Feb 28, 2024 | 47.99 | 48.23 | 47.94 | 48.10 | 47.85 | 2,202,700 |
Feb 27, 2024 | 48.06 | 48.09 | 47.92 | 48.08 | 47.83 | 1,728,000 |
Feb 26, 2024 | 48.22 | 48.33 | 47.93 | 47.96 | 47.71 | 1,977,200 |
Feb 23, 2024 | 48.13 | 48.34 | 48.06 | 48.22 | 47.97 | 1,886,300 |
Feb 22, 2024 | 47.80 | 48.16 | 47.71 | 48.06 | 47.81 | 2,986,400 |
Feb 21, 2024 | 47.53 | 47.74 | 47.42 | 47.73 | 47.48 | 2,488,200 |
Feb 20, 2024 | 47.47 | 47.70 | 47.41 | 47.53 | 47.28 | 2,268,300 |
Feb 16, 2024 | 47.55 | 47.76 | 47.40 | 47.52 | 47.27 | 1,747,600 |
Feb 15, 2024 | 47.14 | 47.71 | 47.14 | 47.63 | 47.38 | 2,013,900 |
Feb 14, 2024 | 46.94 | 47.05 | 46.75 | 47.04 | 46.79 | 1,867,900 |
Feb 13, 2024 | 47.04 | 47.15 | 46.42 | 46.75 | 46.50 | 2,237,100 |
Feb 12, 2024 | 47.12 | 47.50 | 47.08 | 47.40 | 47.15 | 1,893,200 |
Feb 9, 2024 | 47.10 | 47.13 | 46.89 | 47.08 | 46.83 | 1,729,300 |
Feb 8, 2024 | 47.09 | 47.14 | 46.90 | 47.09 | 46.84 | 1,687,700 |
Feb 7, 2024 | 47.19 | 47.20 | 46.98 | 47.09 | 46.84 | 3,080,800 |
Feb 6, 2024 | 46.78 | 47.05 | 46.70 | 47.00 | 46.75 | 1,692,000 |
Feb 5, 2024 | 46.88 | 46.89 | 46.59 | 46.69 | 46.45 | 1,678,300 |
Feb 2, 2024 | 47.04 | 47.32 | 46.78 | 47.10 | 46.85 | 2,369,500 |
Feb 1, 2024 | 46.84 | 47.19 | 46.59 | 47.19 | 46.94 | 2,798,500 |
Jan 31, 2024 | 47.26 | 47.30 | 46.74 | 46.76 | 46.51 | 3,124,900 |
Jan 30, 2024 | 46.97 | 47.27 | 46.91 | 47.20 | 46.95 | 1,912,300 |
Jan 29, 2024 | 46.84 | 47.05 | 46.72 | 47.05 | 46.80 | 2,471,300 |
Jan 26, 2024 | 46.80 | 46.93 | 46.74 | 46.84 | 46.59 | 2,882,800 |
Jan 25, 2024 | 46.68 | 46.81 | 46.46 | 46.81 | 46.56 | 3,281,600 |
Jan 24, 2024 | 46.81 | 46.81 | 46.36 | 46.39 | 46.15 | 2,485,200 |
Jan 23, 2024 | 46.59 | 46.67 | 46.47 | 46.60 | 46.36 | 3,118,000 |
Jan 22, 2024 | 46.45 | 46.66 | 46.40 | 46.51 | 46.27 | 2,151,700 |
Jan 19, 2024 | 46.16 | 46.47 | 45.88 | 46.37 | 46.13 | 2,510,900 |
Jan 18, 2024 | 45.87 | 46.06 | 45.64 | 46.02 | 45.78 | 7,564,600 |
Jan 17, 2024 | 45.87 | 46.16 | 45.72 | 45.88 | 45.64 | 17,009,400 |
Jan 16, 2024 | 46.31 | 46.35 | 46.05 | 46.18 | 45.94 | 2,492,900 |
Jan 12, 2024 | 46.68 | 46.80 | 46.39 | 46.50 | 46.26 | 2,930,700 |
Jan 11, 2024 | 46.66 | 46.67 | 46.25 | 46.51 | 46.27 | 4,087,200 |
Jan 10, 2024 | 46.67 | 46.76 | 46.51 | 46.69 | 46.45 | 2,062,400 |
Jan 9, 2024 | 46.70 | 46.75 | 46.58 | 46.65 | 46.41 | 3,770,300 |
Jan 8, 2024 | 46.56 | 46.94 | 46.43 | 46.94 | 46.69 | 3,497,000 |
Jan 5, 2024 | 46.55 | 46.85 | 46.42 | 46.64 | 46.40 | 2,497,700 |
Jan 4, 2024 | 46.61 | 46.82 | 46.51 | 46.54 | 46.30 | 4,068,400 |
Jan 3, 2024 | 46.80 | 46.81 | 46.51 | 46.56 | 46.32 | 3,137,300 |
Jan 2, 2024 | 46.47 | 47.03 | 46.45 | 46.93 | 46.68 | 3,975,200 |
Dec 29, 2023 | 46.69 | 46.76 | 46.48 | 46.63 | 46.39 | 2,340,800 |
Dec 28, 2023 | 46.63 | 46.79 | 46.63 | 46.73 | 46.48 | 1,621,800 |
Dec 27, 2023 | 46.57 | 46.69 | 46.48 | 46.67 | 46.43 | 2,992,400 |
Dec 26, 2023 | 46.40 | 46.69 | 46.34 | 46.59 | 46.35 | 1,525,300 |
Dec 22, 2023 | 46.27 | 46.52 | 46.18 | 46.34 | 46.10 | 3,078,600 |
Dec 21, 2023 | 46.03 | 46.18 | 45.80 | 46.15 | 45.91 | 2,380,000 |
Dec 20, 2023 | 46.36 | 46.47 | 45.72 | 45.74 | 45.50 | 2,705,900 |
Dec 19, 2023 | 46.23 | 46.49 | 46.17 | 46.49 | 46.25 | 2,290,400 |
Dec 18, 2023 | 0.23 Dividend | |||||
Dec 18, 2023 | 46.26 | 46.28 | 46.13 | 46.15 | 45.91 | 2,318,800 |
Dec 15, 2023 | 46.34 | 46.44 | 46.16 | 46.29 | 45.82 | 2,836,000 |
Dec 14, 2023 | 46.33 | 46.59 | 46.21 | 46.40 | 45.93 | 2,893,500 |
Dec 13, 2023 | 45.40 | 46.09 | 45.32 | 46.07 | 45.60 | 2,895,400 |
Dec 12, 2023 | 45.17 | 45.38 | 45.04 | 45.37 | 44.91 | 2,010,200 |
Dec 11, 2023 | 44.88 | 45.17 | 44.85 | 45.16 | 44.70 | 3,846,300 |
Dec 8, 2023 | 44.58 | 44.91 | 44.57 | 44.86 | 44.40 | 3,272,000 |
Dec 7, 2023 | 44.47 | 44.72 | 44.45 | 44.65 | 44.19 | 3,111,600 |
Dec 6, 2023 | 44.65 | 44.73 | 44.32 | 44.38 | 43.93 | 2,150,700 |
Dec 5, 2023 | 44.49 | 44.55 | 44.35 | 44.47 | 44.02 | 19,571,700 |
Dec 4, 2023 | 44.47 | 44.70 | 44.45 | 44.68 | 44.22 | 4,376,000 |
Dec 1, 2023 | 44.33 | 44.82 | 44.33 | 44.80 | 44.34 | 2,362,500 |
Nov 30, 2023 | 44.20 | 44.43 | 44.09 | 44.40 | 43.95 | 1,915,900 |
Nov 29, 2023 | 44.31 | 44.43 | 44.09 | 44.11 | 43.66 | 2,494,000 |
Nov 28, 2023 | 43.97 | 44.20 | 43.93 | 44.08 | 43.63 | 1,980,600 |
Nov 27, 2023 | 44.04 | 44.13 | 43.98 | 44.03 | 43.58 | 3,695,500 |
Nov 24, 2023 | 44.04 | 44.12 | 44.00 | 44.12 | 43.67 | 998,800 |
Nov 22, 2023 | 43.96 | 44.13 | 43.91 | 44.00 | 43.55 | 2,132,700 |
Nov 21, 2023 | 43.79 | 43.84 | 43.68 | 43.77 | 43.32 | 2,020,800 |
Nov 20, 2023 | 43.59 | 44.01 | 43.58 | 43.91 | 43.46 | 2,784,700 |
Nov 17, 2023 | 43.60 | 43.67 | 43.51 | 43.62 | 43.17 | 1,843,000 |
Nov 16, 2023 | 43.37 | 43.53 | 43.32 | 43.52 | 43.08 | 1,532,600 |
Nov 15, 2023 | 43.47 | 43.65 | 43.42 | 43.50 | 43.06 | 3,481,600 |
Nov 14, 2023 | 42.96 | 43.45 | 42.92 | 43.34 | 42.90 | 1,621,800 |
Nov 13, 2023 | 42.30 | 42.47 | 42.22 | 42.32 | 41.89 | 2,383,800 |
Nov 10, 2023 | 41.98 | 42.46 | 41.86 | 42.43 | 42.00 | 1,365,500 |
Nov 9, 2023 | 42.25 | 42.25 | 41.80 | 41.85 | 41.42 | 1,584,300 |
Nov 8, 2023 | 42.21 | 42.23 | 41.92 | 42.14 | 41.71 | 1,387,500 |
Nov 7, 2023 | 42.10 | 42.28 | 42.00 | 42.17 | 41.74 | 1,318,500 |
Nov 6, 2023 | 42.25 | 42.29 | 41.96 | 42.13 | 41.70 | 3,528,700 |
Nov 3, 2023 | 42.00 | 42.37 | 42.00 | 42.19 | 41.76 | 2,388,000 |
Nov 2, 2023 | 41.25 | 41.67 | 41.22 | 41.64 | 41.21 | 3,137,000 |
Nov 1, 2023 | 40.58 | 40.97 | 40.53 | 40.90 | 40.48 | 3,017,200 |
Oct 31, 2023 | 40.26 | 40.55 | 40.15 | 40.54 | 40.13 | 3,137,600 |
Oct 30, 2023 | 39.87 | 40.29 | 39.81 | 40.18 | 39.77 | 2,339,700 |
Oct 27, 2023 | 40.02 | 40.05 | 39.51 | 39.63 | 39.23 | 4,499,500 |
Oct 26, 2023 | 40.09 | 40.20 | 39.76 | 39.85 | 39.44 | 2,649,700 |
Oct 25, 2023 | 40.54 | 40.58 | 40.10 | 40.14 | 39.73 | 2,682,000 |
Oct 24, 2023 | 40.54 | 40.75 | 40.38 | 40.59 | 40.18 | 3,860,100 |
Oct 23, 2023 | 40.23 | 40.69 | 40.13 | 40.27 | 39.86 | 5,417,100 |
Oct 20, 2023 | 40.83 | 40.87 | 40.38 | 40.39 | 39.98 | 2,927,800 |
Oct 19, 2023 | 41.28 | 41.51 | 40.79 | 40.86 | 40.44 | 2,340,300 |
Oct 18, 2023 | 41.54 | 41.62 | 41.05 | 41.13 | 40.71 | 2,676,000 |
Oct 17, 2023 | 41.39 | 41.97 | 41.36 | 41.74 | 41.31 | 1,543,300 |
Oct 16, 2023 | 41.43 | 41.75 | 41.38 | 41.65 | 41.22 | 1,536,500 |
Oct 13, 2023 | 41.48 | 41.63 | 41.00 | 41.17 | 40.75 | 4,286,000 |
Oct 12, 2023 | 41.80 | 41.83 | 41.14 | 41.38 | 40.96 | 1,468,700 |
Oct 11, 2023 | 41.75 | 41.82 | 41.46 | 41.77 | 41.34 | 1,417,700 |
Oct 10, 2023 | 41.46 | 41.85 | 41.38 | 41.63 | 41.20 | 1,460,200 |
Oct 9, 2023 | 40.86 | 41.37 | 40.82 | 41.32 | 40.90 | 1,320,800 |
Oct 6, 2023 | 40.42 | 41.25 | 40.20 | 41.09 | 40.67 | 2,819,000 |
Oct 5, 2023 | 40.68 | 40.72 | 40.35 | 40.64 | 40.23 | 1,902,500 |
Oct 4, 2023 | 40.57 | 40.78 | 40.30 | 40.72 | 40.30 | 2,637,800 |
Oct 3, 2023 | 40.81 | 40.96 | 40.34 | 40.46 | 40.05 | 3,067,900 |
Oct 2, 2023 | 41.18 | 41.24 | 40.77 | 41.03 | 40.61 | 5,570,300 |
Sep 29, 2023 | 41.72 | 41.72 | 41.12 | 41.26 | 40.84 | 1,952,000 |
Sep 28, 2023 | 41.10 | 41.52 | 41.08 | 41.38 | 40.96 | 1,522,300 |
Sep 27, 2023 | 41.32 | 41.37 | 40.81 | 41.15 | 40.73 | 2,202,200 |
Sep 26, 2023 | 41.55 | 41.64 | 41.13 | 41.21 | 40.79 | 1,857,100 |
Sep 25, 2023 | 41.59 | 41.85 | 41.54 | 41.84 | 41.41 | 1,264,900 |
Sep 22, 2023 | 41.97 | 42.04 | 41.69 | 41.73 | 41.30 | 1,492,400 |
Sep 21, 2023 | 42.31 | 42.33 | 41.87 | 41.90 | 41.47 | 1,493,600 |
Sep 20, 2023 | 43.01 | 43.11 | 42.55 | 42.55 | 42.12 | 1,430,600 |
Sep 19, 2023 | 42.94 | 42.95 | 42.62 | 42.88 | 42.44 | 1,249,100 |
Sep 18, 2023 | 0.20 Dividend | |||||
Sep 18, 2023 | 42.98 | 43.10 | 42.90 | 42.98 | 42.54 | 1,012,800 |
Sep 15, 2023 | 43.52 | 43.56 | 43.17 | 43.21 | 42.57 | 1,373,100 |
Sep 14, 2023 | 43.53 | 43.76 | 43.44 | 43.68 | 43.03 | 1,356,100 |
Sep 13, 2023 | 43.30 | 43.39 | 43.12 | 43.26 | 42.62 | 840,500 |
Sep 12, 2023 | 43.29 | 43.50 | 43.21 | 43.27 | 42.63 | 1,097,200 |
Sep 11, 2023 | 43.35 | 43.43 | 43.26 | 43.41 | 42.77 | 950,400 |
Sep 8, 2023 | 43.09 | 43.23 | 43.04 | 43.12 | 42.48 | 906,600 |
Sep 7, 2023 | 42.97 | 43.14 | 42.96 | 43.06 | 42.42 | 1,141,100 |
Sep 6, 2023 | 43.16 | 43.21 | 42.87 | 43.13 | 42.49 | 1,010,200 |
Sep 5, 2023 | 43.50 | 43.55 | 43.20 | 43.23 | 42.59 | 1,931,500 |
Sep 1, 2023 | 43.71 | 43.78 | 43.43 | 43.56 | 42.91 | 1,824,300 |
Aug 31, 2023 | 43.61 | 43.71 | 43.45 | 43.47 | 42.83 | 957,300 |
Aug 30, 2023 | 43.46 | 43.63 | 43.36 | 43.51 | 42.87 | 1,796,200 |
Aug 29, 2023 | 42.92 | 43.47 | 42.91 | 43.43 | 42.79 | 2,654,800 |
Aug 28, 2023 | 42.84 | 43.03 | 42.79 | 42.95 | 42.31 | 1,582,500 |
Aug 25, 2023 | 42.56 | 42.79 | 42.21 | 42.67 | 42.04 | 1,591,300 |
Aug 24, 2023 | 42.96 | 43.15 | 42.38 | 42.40 | 41.77 | 1,195,500 |
Aug 23, 2023 | 42.55 | 42.95 | 42.54 | 42.89 | 42.25 | 1,182,000 |
Aug 22, 2023 | 42.75 | 42.77 | 42.43 | 42.49 | 41.86 | 1,790,300 |
Aug 21, 2023 | 42.59 | 42.73 | 42.30 | 42.63 | 42.00 | 1,719,500 |
Aug 18, 2023 | 42.27 | 42.68 | 42.22 | 42.59 | 41.96 | 1,485,000 |
Aug 17, 2023 | 43.09 | 43.09 | 42.52 | 42.54 | 41.91 | 2,943,500 |
Aug 16, 2023 | 43.22 | 43.36 | 42.94 | 42.95 | 42.31 | 1,192,700 |
Aug 15, 2023 | 43.59 | 43.60 | 43.21 | 43.28 | 42.64 | 1,183,600 |
Aug 14, 2023 | 43.67 | 43.84 | 43.58 | 43.84 | 43.19 | 1,882,500 |
Aug 11, 2023 | 43.61 | 43.85 | 43.54 | 43.75 | 43.10 | 1,095,800 |
Aug 10, 2023 | 43.98 | 44.29 | 43.66 | 43.76 | 43.11 | 1,319,600 |
Aug 9, 2023 | 44.06 | 44.07 | 43.68 | 43.74 | 43.09 | 1,071,000 |
Aug 8, 2023 | 43.95 | 44.09 | 43.65 | 44.06 | 43.41 | 1,335,100 |
Aug 7, 2023 | 44.06 | 44.34 | 44.03 | 44.32 | 43.66 | 872,600 |
Aug 4, 2023 | 44.15 | 44.40 | 43.79 | 43.83 | 43.18 | 1,948,500 |
Aug 3, 2023 | 43.85 | 44.03 | 43.72 | 43.86 | 43.21 | 1,526,000 |
Aug 2, 2023 | 44.27 | 44.32 | 43.98 | 44.06 | 43.41 | 1,591,900 |
Aug 1, 2023 | 44.56 | 44.64 | 44.48 | 44.58 | 43.92 | 1,268,800 |
Jul 31, 2023 | 44.67 | 44.76 | 44.52 | 44.69 | 44.03 | 1,584,700 |
Jul 28, 2023 | 44.60 | 44.71 | 44.44 | 44.59 | 43.93 | 1,711,800 |
Jul 27, 2023 | 44.89 | 44.91 | 44.18 | 44.25 | 43.59 | 2,032,600 |
Jul 26, 2023 | 44.40 | 44.65 | 44.35 | 44.55 | 43.89 | 2,074,600 |
Jul 25, 2023 | 44.47 | 44.63 | 44.41 | 44.54 | 43.88 | 2,137,100 |
Jul 24, 2023 | 44.44 | 44.58 | 44.38 | 44.51 | 43.85 | 1,651,200 |
Jul 21, 2023 | 44.49 | 44.51 | 44.33 | 44.36 | 43.70 | 1,592,600 |
Jul 20, 2023 | 44.38 | 44.50 | 44.30 | 44.37 | 43.71 | 1,474,300 |
Jul 19, 2023 | 44.41 | 44.58 | 44.35 | 44.48 | 43.82 | 1,825,600 |
Jul 18, 2023 | 43.93 | 44.34 | 43.89 | 44.28 | 43.62 | 1,569,000 |
Jul 17, 2023 | 43.81 | 44.05 | 43.76 | 43.94 | 43.29 | 2,015,400 |
Jul 14, 2023 | 44.18 | 44.18 | 43.84 | 43.91 | 43.26 | 1,200,700 |
Jul 13, 2023 | 44.01 | 44.18 | 43.95 | 44.11 | 43.46 | 3,374,800 |
Jul 12, 2023 | 43.87 | 43.96 | 43.75 | 43.84 | 43.19 | 1,780,300 |
Jul 11, 2023 | 43.18 | 43.55 | 43.13 | 43.51 | 42.87 | 1,105,800 |
Jul 10, 2023 | 42.82 | 43.09 | 42.80 | 43.06 | 42.42 | 1,309,300 |
Jul 7, 2023 | 42.77 | 43.22 | 42.73 | 42.84 | 42.21 | 1,537,700 |
Jul 6, 2023 | 42.87 | 42.89 | 42.60 | 42.85 | 42.22 | 1,892,300 |
Jul 5, 2023 | 43.12 | 43.32 | 43.08 | 43.22 | 42.58 | 3,296,600 |
Jul 3, 2023 | 43.13 | 43.34 | 43.10 | 43.32 | 42.68 | 1,390,300 |
Jun 30, 2023 | 43.04 | 43.28 | 43.04 | 43.20 | 42.56 | 1,997,600 |
Jun 29, 2023 | 42.52 | 42.79 | 42.47 | 42.78 | 42.15 | 1,275,500 |
Jun 28, 2023 | 42.54 | 42.63 | 42.38 | 42.55 | 41.92 | 1,860,600 |
Jun 27, 2023 | 42.20 | 42.65 | 42.19 | 42.58 | 41.95 | 2,001,700 |
Jun 26, 2023 | 42.08 | 42.25 | 42.04 | 42.11 | 41.49 | 1,166,800 |
Jun 23, 2023 | 42.06 | 42.22 | 41.98 | 42.08 | 41.46 | 1,314,700 |
Jun 22, 2023 | 42.34 | 42.40 | 42.21 | 42.36 | 41.73 | 1,023,200 |
Jun 21, 2023 | 42.46 | 42.59 | 42.35 | 42.42 | 41.79 | 1,355,000 |
Jun 20, 2023 | 0.21 Dividend | |||||
Jun 20, 2023 | 42.73 | 42.73 | 42.41 | 42.60 | 41.97 | 2,851,300 |
Jun 16, 2023 | 43.47 | 43.47 | 43.10 | 43.14 | 42.30 | 1,713,900 |
Jun 15, 2023 | 42.60 | 43.37 | 42.60 | 43.27 | 42.43 | 2,503,800 |
Jun 14, 2023 | 42.74 | 42.97 | 42.43 | 42.67 | 41.84 | 6,371,200 |
Jun 13, 2023 | 42.48 | 42.70 | 42.44 | 42.63 | 41.80 | 3,864,000 |
Jun 12, 2023 | 42.10 | 42.34 | 42.03 | 42.31 | 41.49 | 1,365,600 |
Jun 9, 2023 | 42.02 | 42.16 | 41.89 | 42.02 | 41.20 | 1,809,700 |
Jun 8, 2023 | 41.83 | 42.04 | 41.70 | 42.00 | 41.18 | 1,168,000 |
Jun 7, 2023 | 41.83 | 41.91 | 41.76 | 41.87 | 41.05 | 1,723,400 |
Jun 6, 2023 | 41.57 | 41.84 | 41.51 | 41.80 | 40.99 | 1,706,400 |
Jun 5, 2023 | 41.68 | 41.73 | 41.49 | 41.58 | 40.77 | 2,665,700 |
Jun 2, 2023 | 41.22 | 41.79 | 41.21 | 41.67 | 40.86 | 1,558,900 |
Jun 1, 2023 | 40.65 | 41.09 | 40.51 | 40.96 | 40.16 | 2,298,700 |
May 31, 2023 | 40.70 | 40.74 | 40.43 | 40.65 | 39.86 | 2,024,700 |
May 30, 2023 | 41.05 | 41.11 | 40.73 | 40.85 | 40.05 | 1,988,200 |
May 26, 2023 | 40.44 | 40.94 | 40.39 | 40.86 | 40.06 | 1,626,700 |
May 25, 2023 | 40.39 | 40.46 | 40.10 | 40.33 | 39.54 | 2,260,400 |
May 24, 2023 | 40.52 | 40.52 | 40.21 | 40.32 | 39.53 | 2,343,600 |
May 23, 2023 | 40.98 | 41.13 | 40.66 | 40.67 | 39.88 | 1,755,400 |
May 22, 2023 | 41.13 | 41.27 | 40.95 | 41.10 | 40.30 | 2,558,400 |
May 19, 2023 | 41.27 | 41.33 | 40.95 | 41.10 | 40.30 | 1,971,300 |
May 18, 2023 | 40.83 | 41.28 | 40.78 | 41.21 | 40.41 | 1,835,400 |
May 17, 2023 | 40.54 | 40.93 | 40.42 | 40.86 | 40.06 | 4,228,300 |
May 16, 2023 | 40.57 | 40.65 | 40.30 | 40.30 | 39.51 | 1,062,200 |
May 15, 2023 | 40.56 | 40.77 | 40.40 | 40.71 | 39.92 | 1,018,500 |
May 12, 2023 | 40.70 | 40.70 | 40.24 | 40.48 | 39.69 | 1,496,500 |
May 11, 2023 | 40.58 | 40.61 | 40.39 | 40.58 | 39.79 | 1,127,700 |
May 10, 2023 | 40.98 | 41.03 | 40.36 | 40.74 | 39.95 | 1,308,400 |
May 9, 2023 | 40.65 | 40.77 | 40.53 | 40.65 | 39.86 | 1,161,700 |
May 8, 2023 | 40.87 | 40.92 | 40.67 | 40.82 | 40.02 | 894,300 |
May 5, 2023 | 40.53 | 40.92 | 40.50 | 40.82 | 40.02 | 1,487,200 |
May 4, 2023 | 40.41 | 40.46 | 40.04 | 40.20 | 39.42 | 1,985,500 |
May 3, 2023 | 40.89 | 41.11 | 40.50 | 40.53 | 39.74 | 1,575,700 |
May 2, 2023 | 41.24 | 41.24 | 40.53 | 40.85 | 40.05 | 1,545,800 |
May 1, 2023 | 41.45 | 41.59 | 41.33 | 41.34 | 40.53 | 2,287,800 |
Apr 28, 2023 | 40.99 | 41.43 | 40.99 | 41.43 | 40.62 | 1,479,300 |
Apr 27, 2023 | 40.50 | 41.10 | 40.45 | 41.07 | 40.27 | 1,038,800 |
Apr 26, 2023 | 40.48 | 40.53 | 40.10 | 40.17 | 39.39 | 1,548,800 |
Apr 25, 2023 | 40.82 | 40.90 | 40.38 | 40.39 | 39.60 | 1,293,000 |
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%
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%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%