NYSEArca - Delayed Quote • USD
Industrial Select Sector SPDR Fund (XLI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:47 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 | 121.41 | 122.75 | 120.60 | 122.46 | 122.46 | 10,321,200 |
Apr 24, 2024 | 122.96 | 123.18 | 121.07 | 122.09 | 122.09 | 11,063,800 |
Apr 23, 2024 | 122.24 | 123.24 | 122.06 | 123.07 | 123.07 | 9,870,000 |
Apr 22, 2024 | 121.20 | 122.19 | 120.63 | 121.38 | 121.38 | 10,484,900 |
Apr 19, 2024 | 120.95 | 121.62 | 120.17 | 120.47 | 120.47 | 10,832,100 |
Apr 18, 2024 | 121.69 | 122.19 | 120.51 | 120.69 | 120.69 | 9,195,800 |
Apr 17, 2024 | 122.42 | 122.45 | 120.36 | 121.11 | 121.11 | 11,084,200 |
Apr 16, 2024 | 121.98 | 122.32 | 121.12 | 121.74 | 121.74 | 11,046,200 |
Apr 15, 2024 | 124.58 | 124.76 | 121.65 | 122.02 | 122.02 | 10,374,500 |
Apr 12, 2024 | 123.45 | 123.89 | 122.38 | 122.90 | 122.90 | 11,601,700 |
Apr 11, 2024 | 124.15 | 124.74 | 123.20 | 124.23 | 124.23 | 8,228,700 |
Apr 10, 2024 | 123.61 | 124.47 | 123.18 | 124.09 | 124.09 | 14,119,500 |
Apr 9, 2024 | 125.62 | 125.96 | 123.73 | 125.16 | 125.16 | 9,042,200 |
Apr 8, 2024 | 125.85 | 126.06 | 125.36 | 125.45 | 125.45 | 6,096,100 |
Apr 5, 2024 | 124.35 | 126.00 | 124.29 | 125.67 | 125.67 | 10,718,300 |
Apr 4, 2024 | 125.87 | 126.39 | 123.58 | 123.95 | 123.95 | 10,659,800 |
Apr 3, 2024 | 124.32 | 125.40 | 124.32 | 125.05 | 125.05 | 7,589,900 |
Apr 2, 2024 | 124.49 | 124.90 | 124.15 | 124.41 | 124.41 | 11,049,400 |
Apr 1, 2024 | 126.09 | 126.16 | 124.91 | 124.99 | 124.99 | 6,905,300 |
Mar 28, 2024 | 126.10 | 126.29 | 125.72 | 125.96 | 125.96 | 7,287,000 |
Mar 27, 2024 | 124.75 | 125.95 | 124.68 | 125.94 | 125.94 | 7,162,900 |
Mar 26, 2024 | 124.40 | 124.73 | 123.90 | 123.95 | 123.95 | 7,292,700 |
Mar 25, 2024 | 125.18 | 125.27 | 124.32 | 124.40 | 124.40 | 7,658,200 |
Mar 22, 2024 | 126.00 | 126.10 | 125.18 | 125.21 | 125.21 | 6,771,100 |
Mar 21, 2024 | 124.99 | 125.94 | 124.79 | 125.64 | 125.64 | 9,965,100 |
Mar 20, 2024 | 122.77 | 124.59 | 122.64 | 124.41 | 124.41 | 10,400,900 |
Mar 19, 2024 | 121.93 | 122.94 | 121.86 | 122.93 | 122.93 | 8,842,400 |
Mar 18, 2024 | 0.38 Dividend | |||||
Mar 18, 2024 | 122.10 | 122.38 | 121.74 | 121.88 | 121.88 | 7,178,800 |
Mar 15, 2024 | 121.53 | 122.53 | 121.47 | 122.04 | 121.66 | 10,739,900 |
Mar 14, 2024 | 122.73 | 122.86 | 121.22 | 122.02 | 121.64 | 9,684,800 |
Mar 13, 2024 | 122.02 | 122.82 | 122.02 | 122.54 | 122.16 | 8,009,300 |
Mar 12, 2024 | 121.66 | 122.33 | 121.10 | 122.21 | 121.83 | 9,125,300 |
Mar 11, 2024 | 121.92 | 122.18 | 120.82 | 121.67 | 121.30 | 9,179,300 |
Mar 8, 2024 | 122.86 | 123.50 | 121.96 | 122.30 | 121.92 | 10,153,000 |
Mar 7, 2024 | 122.37 | 122.73 | 122.07 | 122.57 | 122.19 | 7,936,800 |
Mar 6, 2024 | 121.44 | 122.27 | 121.31 | 121.59 | 121.22 | 8,644,800 |
Mar 5, 2024 | 121.69 | 122.02 | 120.45 | 120.96 | 120.59 | 11,999,000 |
Mar 4, 2024 | 121.52 | 122.31 | 121.52 | 121.96 | 121.58 | 11,886,600 |
Mar 1, 2024 | 120.96 | 121.59 | 120.61 | 121.52 | 121.15 | 10,782,400 |
Feb 29, 2024 | 121.00 | 121.27 | 120.41 | 121.00 | 120.63 | 9,662,100 |
Feb 28, 2024 | 120.10 | 120.94 | 120.00 | 120.63 | 120.26 | 8,324,000 |
Feb 27, 2024 | 120.30 | 120.34 | 119.72 | 120.22 | 119.85 | 6,275,500 |
Feb 26, 2024 | 120.21 | 120.48 | 119.91 | 120.04 | 119.67 | 7,951,300 |
Feb 23, 2024 | 119.86 | 120.48 | 119.76 | 120.22 | 119.85 | 8,757,400 |
Feb 22, 2024 | 118.82 | 119.81 | 118.74 | 119.59 | 119.22 | 10,604,300 |
Feb 21, 2024 | 117.68 | 118.18 | 117.35 | 118.13 | 117.77 | 8,873,000 |
Feb 20, 2024 | 117.62 | 118.04 | 117.38 | 117.66 | 117.30 | 7,392,100 |
Feb 16, 2024 | 118.47 | 118.86 | 117.90 | 118.03 | 117.67 | 8,740,900 |
Feb 15, 2024 | 118.00 | 118.81 | 117.83 | 118.74 | 118.37 | 11,644,100 |
Feb 14, 2024 | 116.81 | 117.91 | 116.68 | 117.86 | 117.50 | 11,889,500 |
Feb 13, 2024 | 116.11 | 116.14 | 115.09 | 115.92 | 115.56 | 14,054,200 |
Feb 12, 2024 | 116.88 | 117.44 | 116.77 | 117.12 | 116.76 | 8,383,200 |
Feb 9, 2024 | 116.93 | 116.96 | 116.30 | 116.95 | 116.59 | 10,106,000 |
Feb 8, 2024 | 117.03 | 117.10 | 116.29 | 116.77 | 116.41 | 8,532,300 |
Feb 7, 2024 | 116.37 | 117.10 | 116.32 | 116.75 | 116.39 | 7,557,100 |
Feb 6, 2024 | 115.09 | 116.04 | 114.82 | 115.98 | 115.62 | 8,722,800 |
Feb 5, 2024 | 115.12 | 115.36 | 114.30 | 114.95 | 114.60 | 9,536,700 |
Feb 2, 2024 | 114.57 | 116.08 | 114.13 | 115.58 | 115.22 | 12,827,100 |
Feb 1, 2024 | 113.60 | 114.84 | 112.98 | 114.81 | 114.46 | 13,946,100 |
Jan 31, 2024 | 114.13 | 114.34 | 112.87 | 112.89 | 112.54 | 14,462,300 |
Jan 30, 2024 | 113.36 | 114.37 | 113.36 | 114.21 | 113.86 | 8,300,000 |
Jan 29, 2024 | 113.32 | 114.18 | 113.17 | 114.17 | 113.82 | 5,849,900 |
Jan 26, 2024 | 113.73 | 114.11 | 113.11 | 113.43 | 113.08 | 7,031,100 |
Jan 25, 2024 | 113.09 | 113.63 | 112.80 | 113.61 | 113.26 | 9,898,900 |
Jan 24, 2024 | 113.69 | 113.71 | 112.47 | 112.53 | 112.18 | 9,638,600 |
Jan 23, 2024 | 113.35 | 113.72 | 112.74 | 113.23 | 112.88 | 10,275,200 |
Jan 22, 2024 | 112.84 | 113.61 | 112.84 | 113.32 | 112.97 | 9,912,900 |
Jan 19, 2024 | 111.98 | 112.74 | 111.10 | 112.45 | 112.10 | 10,355,700 |
Jan 18, 2024 | 110.64 | 111.90 | 110.50 | 111.72 | 111.38 | 9,060,600 |
Jan 17, 2024 | 110.19 | 110.94 | 109.95 | 110.23 | 109.89 | 7,604,700 |
Jan 16, 2024 | 111.55 | 111.64 | 110.61 | 110.98 | 110.64 | 10,834,200 |
Jan 12, 2024 | 112.50 | 112.75 | 111.67 | 112.11 | 111.76 | 6,631,000 |
Jan 11, 2024 | 112.41 | 112.57 | 111.20 | 112.12 | 111.77 | 9,081,700 |
Jan 10, 2024 | 111.83 | 112.52 | 111.73 | 112.38 | 112.03 | 9,109,100 |
Jan 9, 2024 | 111.40 | 111.94 | 110.99 | 111.81 | 111.47 | 8,452,000 |
Jan 8, 2024 | 111.13 | 112.16 | 110.64 | 112.16 | 111.81 | 10,855,900 |
Jan 5, 2024 | 111.22 | 111.94 | 111.03 | 111.43 | 111.09 | 7,888,100 |
Jan 4, 2024 | 111.36 | 112.24 | 111.23 | 111.30 | 110.96 | 10,715,900 |
Jan 3, 2024 | 112.22 | 112.42 | 111.09 | 111.16 | 110.82 | 18,631,200 |
Jan 2, 2024 | 113.23 | 113.94 | 112.49 | 112.84 | 112.49 | 8,558,700 |
Dec 29, 2023 | 113.98 | 114.40 | 113.51 | 113.99 | 113.64 | 7,936,300 |
Dec 28, 2023 | 113.97 | 114.37 | 113.82 | 114.13 | 113.78 | 8,240,700 |
Dec 27, 2023 | 113.91 | 114.37 | 113.72 | 114.10 | 113.75 | 5,893,900 |
Dec 26, 2023 | 113.22 | 114.20 | 113.05 | 113.93 | 113.58 | 5,181,600 |
Dec 22, 2023 | 112.82 | 113.53 | 112.68 | 113.13 | 112.78 | 5,500,100 |
Dec 21, 2023 | 112.23 | 112.64 | 111.72 | 112.59 | 112.24 | 6,962,100 |
Dec 20, 2023 | 112.46 | 113.39 | 111.37 | 111.44 | 111.10 | 8,329,600 |
Dec 19, 2023 | 112.72 | 113.39 | 112.65 | 113.27 | 112.92 | 5,249,400 |
Dec 18, 2023 | 0.62 Dividend | |||||
Dec 18, 2023 | 112.68 | 112.76 | 112.28 | 112.40 | 112.05 | 6,977,200 |
Dec 15, 2023 | 112.90 | 113.38 | 112.47 | 113.02 | 112.06 | 13,800,900 |
Dec 14, 2023 | 112.50 | 113.44 | 112.35 | 113.17 | 112.21 | 15,473,800 |
Dec 13, 2023 | 110.50 | 111.94 | 109.92 | 111.73 | 110.78 | 12,976,800 |
Dec 12, 2023 | 110.16 | 110.73 | 109.80 | 110.50 | 109.56 | 6,524,600 |
Dec 11, 2023 | 109.24 | 110.13 | 109.18 | 110.00 | 109.06 | 9,380,200 |
Dec 8, 2023 | 108.66 | 109.49 | 108.62 | 108.96 | 108.03 | 7,150,000 |
Dec 7, 2023 | 108.76 | 108.94 | 108.31 | 108.62 | 107.70 | 8,457,600 |
Dec 6, 2023 | 108.53 | 109.17 | 108.35 | 108.52 | 107.60 | 8,336,300 |
Dec 5, 2023 | 108.46 | 108.63 | 107.90 | 108.04 | 107.12 | 10,056,300 |
Dec 4, 2023 | 107.89 | 108.97 | 107.89 | 108.92 | 107.99 | 11,010,900 |
Dec 1, 2023 | 107.15 | 108.81 | 107.07 | 108.74 | 107.82 | 13,279,800 |
Nov 30, 2023 | 106.09 | 107.11 | 105.76 | 107.05 | 106.14 | 14,101,600 |
Nov 29, 2023 | 106.08 | 106.42 | 105.68 | 105.89 | 104.99 | 9,101,400 |
Nov 28, 2023 | 105.89 | 106.38 | 105.34 | 105.49 | 104.59 | 7,976,000 |
Nov 27, 2023 | 106.00 | 106.09 | 105.58 | 105.74 | 104.84 | 9,157,900 |
Nov 24, 2023 | 106.12 | 106.54 | 106.07 | 106.34 | 105.44 | 4,439,200 |
Nov 22, 2023 | 105.82 | 106.41 | 105.61 | 106.08 | 105.18 | 9,059,700 |
Nov 21, 2023 | 105.76 | 106.05 | 105.41 | 105.85 | 104.95 | 7,676,500 |
Nov 20, 2023 | 105.50 | 106.21 | 105.06 | 105.93 | 105.03 | 7,338,700 |
Nov 17, 2023 | 105.47 | 105.65 | 105.14 | 105.61 | 104.71 | 8,034,400 |
Nov 16, 2023 | 105.03 | 105.52 | 104.52 | 104.94 | 104.05 | 8,611,100 |
Nov 15, 2023 | 104.99 | 105.72 | 104.84 | 104.92 | 104.03 | 8,516,300 |
Nov 14, 2023 | 103.89 | 105.12 | 103.89 | 104.70 | 103.81 | 12,873,000 |
Nov 13, 2023 | 102.31 | 102.87 | 102.13 | 102.64 | 101.77 | 6,598,000 |
Nov 10, 2023 | 101.65 | 102.66 | 101.29 | 102.55 | 101.68 | 9,576,200 |
Nov 9, 2023 | 101.95 | 102.12 | 100.90 | 101.09 | 100.23 | 12,232,900 |
Nov 8, 2023 | 101.30 | 101.63 | 100.90 | 101.31 | 100.45 | 7,494,200 |
Nov 7, 2023 | 100.64 | 101.24 | 100.40 | 101.08 | 100.22 | 7,244,500 |
Nov 6, 2023 | 101.68 | 101.73 | 100.85 | 101.33 | 100.47 | 6,899,400 |
Nov 3, 2023 | 101.63 | 102.15 | 101.55 | 101.60 | 100.74 | 10,001,200 |
Nov 2, 2023 | 99.77 | 100.81 | 99.55 | 100.71 | 99.85 | 10,739,800 |
Nov 1, 2023 | 98.46 | 98.88 | 97.79 | 98.68 | 97.84 | 14,715,300 |
Oct 31, 2023 | 97.42 | 98.47 | 97.27 | 98.36 | 97.52 | 10,540,200 |
Oct 30, 2023 | 97.08 | 97.97 | 96.71 | 97.64 | 96.81 | 11,242,700 |
Oct 27, 2023 | 97.35 | 97.51 | 96.12 | 96.44 | 95.62 | 13,062,000 |
Oct 26, 2023 | 97.77 | 98.46 | 97.24 | 97.30 | 96.47 | 15,387,400 |
Oct 25, 2023 | 98.83 | 98.92 | 97.67 | 97.71 | 96.88 | 10,996,000 |
Oct 24, 2023 | 99.49 | 99.66 | 98.53 | 98.98 | 98.14 | 9,324,300 |
Oct 23, 2023 | 98.55 | 99.62 | 98.19 | 98.24 | 97.40 | 12,076,800 |
Oct 20, 2023 | 99.84 | 100.04 | 98.66 | 98.70 | 97.86 | 13,641,000 |
Oct 19, 2023 | 100.86 | 101.45 | 99.52 | 99.73 | 98.88 | 12,535,100 |
Oct 18, 2023 | 102.47 | 102.52 | 100.49 | 100.66 | 99.80 | 13,582,700 |
Oct 17, 2023 | 102.37 | 103.82 | 102.33 | 103.15 | 102.27 | 10,707,200 |
Oct 16, 2023 | 102.67 | 103.40 | 102.28 | 102.83 | 101.96 | 8,344,100 |
Oct 13, 2023 | 102.77 | 103.15 | 101.30 | 101.75 | 100.88 | 9,598,000 |
Oct 12, 2023 | 103.92 | 103.92 | 101.88 | 102.66 | 101.79 | 8,102,200 |
Oct 11, 2023 | 103.25 | 103.65 | 102.79 | 103.60 | 102.72 | 7,806,500 |
Oct 10, 2023 | 102.77 | 103.59 | 102.36 | 102.98 | 102.10 | 9,658,200 |
Oct 9, 2023 | 101.17 | 102.48 | 100.98 | 102.36 | 101.49 | 11,059,700 |
Oct 6, 2023 | 99.04 | 101.36 | 98.69 | 100.78 | 99.92 | 13,842,700 |
Oct 5, 2023 | 99.87 | 100.13 | 99.01 | 99.42 | 98.57 | 10,336,400 |
Oct 4, 2023 | 99.66 | 100.19 | 98.91 | 100.01 | 99.16 | 11,394,500 |
Oct 3, 2023 | 100.04 | 100.78 | 99.28 | 99.69 | 98.84 | 12,055,500 |
Oct 2, 2023 | 101.09 | 101.37 | 99.93 | 100.39 | 99.54 | 11,079,200 |
Sep 29, 2023 | 102.54 | 102.63 | 101.04 | 101.38 | 100.52 | 11,041,900 |
Sep 28, 2023 | 101.42 | 102.63 | 101.29 | 101.92 | 101.05 | 9,804,800 |
Sep 27, 2023 | 101.35 | 101.81 | 100.69 | 101.49 | 100.63 | 12,676,700 |
Sep 26, 2023 | 101.64 | 101.96 | 100.62 | 100.74 | 99.88 | 11,490,500 |
Sep 25, 2023 | 101.35 | 102.34 | 101.32 | 102.30 | 101.43 | 7,355,500 |
Sep 22, 2023 | 101.95 | 102.44 | 101.74 | 101.79 | 100.92 | 10,971,200 |
Sep 21, 2023 | 103.46 | 103.50 | 102.10 | 102.14 | 101.27 | 8,931,200 |
Sep 20, 2023 | 104.85 | 105.33 | 103.78 | 103.84 | 102.96 | 8,286,700 |
Sep 19, 2023 | 104.43 | 104.60 | 103.50 | 104.25 | 103.36 | 7,360,600 |
Sep 18, 2023 | 0.43 Dividend | |||||
Sep 18, 2023 | 104.57 | 105.29 | 104.35 | 104.69 | 103.80 | 6,446,700 |
Sep 15, 2023 | 105.21 | 105.65 | 104.70 | 105.00 | 103.68 | 11,446,100 |
Sep 14, 2023 | 105.22 | 105.63 | 104.99 | 105.61 | 104.29 | 10,123,900 |
Sep 13, 2023 | 105.14 | 105.48 | 104.10 | 104.58 | 103.27 | 10,646,100 |
Sep 12, 2023 | 105.12 | 105.87 | 105.01 | 105.28 | 103.96 | 8,099,500 |
Sep 11, 2023 | 105.89 | 106.10 | 105.08 | 105.66 | 104.34 | 6,308,000 |
Sep 8, 2023 | 106.20 | 106.33 | 105.41 | 105.63 | 104.31 | 6,828,700 |
Sep 7, 2023 | 106.11 | 106.62 | 105.50 | 106.16 | 104.83 | 7,561,200 |
Sep 6, 2023 | 106.66 | 107.31 | 105.91 | 106.51 | 105.18 | 8,586,600 |
Sep 5, 2023 | 108.61 | 108.64 | 106.93 | 106.97 | 105.63 | 8,452,200 |
Sep 1, 2023 | 108.98 | 109.14 | 108.35 | 108.80 | 107.44 | 7,034,200 |
Aug 31, 2023 | 108.90 | 109.15 | 108.21 | 108.23 | 106.87 | 5,593,400 |
Aug 30, 2023 | 108.36 | 109.08 | 108.28 | 108.72 | 107.36 | 7,849,600 |
Aug 29, 2023 | 107.33 | 108.29 | 107.01 | 108.23 | 106.87 | 9,326,500 |
Aug 28, 2023 | 107.06 | 107.77 | 107.02 | 107.41 | 106.06 | 7,673,700 |
Aug 25, 2023 | 106.20 | 106.91 | 105.31 | 106.54 | 105.21 | 13,142,500 |
Aug 24, 2023 | 106.54 | 107.30 | 105.61 | 105.65 | 104.33 | 9,483,700 |
Aug 23, 2023 | 105.86 | 107.07 | 105.86 | 106.95 | 105.61 | 7,643,300 |
Aug 22, 2023 | 106.44 | 106.70 | 105.61 | 105.86 | 104.53 | 8,152,800 |
Aug 21, 2023 | 106.22 | 106.45 | 105.36 | 106.11 | 104.78 | 6,464,700 |
Aug 18, 2023 | 105.42 | 106.58 | 105.35 | 106.24 | 104.91 | 10,762,500 |
Aug 17, 2023 | 107.32 | 107.50 | 106.01 | 106.04 | 104.71 | 10,867,800 |
Aug 16, 2023 | 107.34 | 108.20 | 106.85 | 106.94 | 105.60 | 10,281,000 |
Aug 15, 2023 | 108.22 | 108.34 | 107.42 | 107.54 | 106.19 | 6,911,700 |
Aug 14, 2023 | 108.81 | 108.99 | 108.50 | 108.93 | 107.57 | 6,113,000 |
Aug 11, 2023 | 108.48 | 109.17 | 108.42 | 108.89 | 107.53 | 5,720,300 |
Aug 10, 2023 | 109.16 | 109.95 | 108.47 | 108.71 | 107.35 | 7,259,200 |
Aug 9, 2023 | 109.08 | 109.50 | 108.60 | 109.01 | 107.64 | 7,881,500 |
Aug 8, 2023 | 108.90 | 109.28 | 108.16 | 109.07 | 107.70 | 7,669,100 |
Aug 7, 2023 | 108.65 | 109.72 | 108.60 | 109.57 | 108.20 | 8,462,600 |
Aug 4, 2023 | 109.32 | 109.40 | 108.07 | 108.24 | 106.88 | 10,631,100 |
Aug 3, 2023 | 109.19 | 109.45 | 108.73 | 108.90 | 107.54 | 7,991,700 |
Aug 2, 2023 | 110.12 | 110.60 | 109.40 | 109.59 | 108.22 | 9,905,900 |
Aug 1, 2023 | 110.24 | 111.12 | 110.06 | 110.75 | 109.36 | 9,003,600 |
Jul 31, 2023 | 110.30 | 110.59 | 110.00 | 110.42 | 109.04 | 6,587,200 |
Jul 28, 2023 | 110.35 | 110.37 | 109.74 | 110.16 | 108.78 | 7,466,600 |
Jul 27, 2023 | 110.47 | 110.47 | 109.20 | 109.48 | 108.11 | 11,837,800 |
Jul 26, 2023 | 110.04 | 110.54 | 109.87 | 110.43 | 109.05 | 10,555,200 |
Jul 25, 2023 | 108.81 | 109.75 | 108.59 | 109.66 | 108.29 | 8,768,400 |
Jul 24, 2023 | 109.51 | 110.16 | 109.44 | 109.80 | 108.42 | 6,754,800 |
Jul 21, 2023 | 109.95 | 110.19 | 109.53 | 109.55 | 108.18 | 8,993,400 |
Jul 20, 2023 | 109.76 | 110.35 | 109.37 | 110.07 | 108.69 | 10,643,900 |
Jul 19, 2023 | 109.37 | 109.90 | 108.93 | 109.58 | 108.21 | 8,563,500 |
Jul 18, 2023 | 109.07 | 110.00 | 109.02 | 109.63 | 108.26 | 8,098,000 |
Jul 17, 2023 | 108.42 | 109.38 | 108.17 | 109.02 | 107.65 | 6,517,700 |
Jul 14, 2023 | 108.85 | 108.89 | 108.06 | 108.61 | 107.25 | 9,288,100 |
Jul 13, 2023 | 108.89 | 109.18 | 108.48 | 108.93 | 107.57 | 8,964,900 |
Jul 12, 2023 | 109.86 | 109.88 | 108.67 | 108.79 | 107.43 | 13,492,900 |
Jul 11, 2023 | 107.96 | 109.14 | 107.93 | 108.98 | 107.61 | 10,283,200 |
Jul 10, 2023 | 106.23 | 107.71 | 106.22 | 107.71 | 106.36 | 11,765,400 |
Jul 7, 2023 | 105.65 | 107.22 | 105.62 | 106.20 | 104.87 | 9,359,300 |
Jul 6, 2023 | 105.92 | 106.29 | 105.34 | 105.96 | 104.63 | 11,209,500 |
Jul 5, 2023 | 106.68 | 107.12 | 106.41 | 106.76 | 105.42 | 9,504,700 |
Jul 3, 2023 | 106.91 | 107.55 | 106.47 | 107.34 | 106.00 | 6,786,800 |
Jun 30, 2023 | 107.06 | 107.62 | 106.60 | 107.32 | 105.98 | 11,430,800 |
Jun 29, 2023 | 105.27 | 106.44 | 105.19 | 106.41 | 105.08 | 10,236,000 |
Jun 28, 2023 | 105.42 | 105.60 | 105.03 | 105.39 | 104.07 | 7,866,600 |
Jun 27, 2023 | 104.36 | 105.51 | 104.18 | 105.39 | 104.07 | 8,210,200 |
Jun 26, 2023 | 103.24 | 104.34 | 103.11 | 104.14 | 102.84 | 7,639,200 |
Jun 23, 2023 | 103.17 | 103.68 | 102.91 | 103.28 | 101.99 | 11,246,200 |
Jun 22, 2023 | 104.43 | 104.55 | 103.89 | 104.07 | 102.77 | 11,641,800 |
Jun 21, 2023 | 103.71 | 105.13 | 103.49 | 104.83 | 103.52 | 12,206,200 |
Jun 20, 2023 | 0.42 Dividend | |||||
Jun 20, 2023 | 104.36 | 104.66 | 103.84 | 104.25 | 102.94 | 9,527,500 |
Jun 16, 2023 | 105.95 | 106.60 | 105.29 | 105.45 | 103.71 | 14,448,400 |
Jun 15, 2023 | 104.01 | 105.83 | 103.95 | 105.62 | 103.88 | 12,776,600 |
Jun 14, 2023 | 104.62 | 104.87 | 103.60 | 104.05 | 102.34 | 14,953,600 |
Jun 13, 2023 | 103.32 | 104.42 | 103.19 | 104.33 | 102.61 | 14,474,000 |
Jun 12, 2023 | 102.50 | 103.31 | 102.12 | 103.13 | 101.43 | 9,905,000 |
Jun 9, 2023 | 102.69 | 102.76 | 101.73 | 102.40 | 100.71 | 9,870,800 |
Jun 8, 2023 | 102.31 | 102.91 | 101.83 | 102.67 | 100.98 | 10,074,600 |
Jun 7, 2023 | 100.93 | 102.56 | 100.58 | 102.49 | 100.80 | 13,384,300 |
Jun 6, 2023 | 100.00 | 101.03 | 99.91 | 100.87 | 99.21 | 10,509,400 |
Jun 5, 2023 | 101.15 | 101.15 | 100.11 | 100.24 | 98.59 | 9,655,500 |
Jun 2, 2023 | 99.12 | 101.24 | 99.06 | 100.94 | 99.28 | 21,450,800 |
Jun 1, 2023 | 97.08 | 98.31 | 96.75 | 98.09 | 96.48 | 12,573,600 |
May 31, 2023 | 97.81 | 97.95 | 96.53 | 96.85 | 95.26 | 13,021,500 |
May 30, 2023 | 98.48 | 98.72 | 97.70 | 98.19 | 96.57 | 9,828,300 |
May 26, 2023 | 97.90 | 98.72 | 97.78 | 98.34 | 96.72 | 10,790,500 |
May 25, 2023 | 97.36 | 97.85 | 96.74 | 97.61 | 96.00 | 14,259,300 |
May 24, 2023 | 98.27 | 98.30 | 97.15 | 97.29 | 95.69 | 11,654,900 |
May 23, 2023 | 99.32 | 99.60 | 98.39 | 98.56 | 96.94 | 11,744,600 |
May 22, 2023 | 99.82 | 100.38 | 98.95 | 99.76 | 98.12 | 9,038,600 |
May 19, 2023 | 100.79 | 100.89 | 99.27 | 99.78 | 98.14 | 10,028,200 |
May 18, 2023 | 99.14 | 100.18 | 98.86 | 100.02 | 98.37 | 10,813,000 |
May 17, 2023 | 98.23 | 99.62 | 98.18 | 99.30 | 97.67 | 12,387,400 |
May 16, 2023 | 98.49 | 98.59 | 97.62 | 97.62 | 96.01 | 9,416,200 |
May 15, 2023 | 98.44 | 99.30 | 98.09 | 98.96 | 97.33 | 8,433,600 |
May 12, 2023 | 98.84 | 99.15 | 97.75 | 98.48 | 96.86 | 8,552,400 |
May 11, 2023 | 98.49 | 98.62 | 97.86 | 98.41 | 96.79 | 11,573,800 |
May 10, 2023 | 100.00 | 100.12 | 97.88 | 99.01 | 97.38 | 12,580,500 |
May 9, 2023 | 98.91 | 99.52 | 98.71 | 99.37 | 97.73 | 8,068,100 |
May 8, 2023 | 99.90 | 100.07 | 98.79 | 99.15 | 97.52 | 7,610,200 |
May 5, 2023 | 98.93 | 99.81 | 98.81 | 99.51 | 97.87 | 9,231,300 |
May 4, 2023 | 99.01 | 99.22 | 97.49 | 98.03 | 96.42 | 15,150,000 |
May 3, 2023 | 99.82 | 100.51 | 99.04 | 99.11 | 97.48 | 13,371,600 |
May 2, 2023 | 100.18 | 100.36 | 98.36 | 99.49 | 97.85 | 12,240,400 |
May 1, 2023 | 100.01 | 101.11 | 100.00 | 100.54 | 98.88 | 8,551,100 |
Apr 28, 2023 | 98.92 | 100.16 | 98.92 | 100.00 | 98.35 | 10,714,800 |
Apr 27, 2023 | 97.41 | 99.16 | 97.26 | 99.04 | 97.41 | 14,421,500 |
Apr 26, 2023 | 98.35 | 98.61 | 96.92 | 97.12 | 95.52 | 16,058,800 |
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%
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%