NYSEArca - Delayed Quote • USD
Consumer Staples Select Sector SPDR Fund (XLP)
At close: 4:00 PM EDT
After hours: 6:55 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 19, 2024 | 73.69 | 74.48 | 73.56 | 74.44 | 74.44 | 15,768,298 |
Apr 18, 2024 | 73.62 | 73.89 | 73.47 | 73.72 | 73.72 | 11,964,200 |
Apr 17, 2024 | 73.54 | 73.64 | 73.03 | 73.38 | 73.38 | 12,731,500 |
Apr 16, 2024 | 73.23 | 73.33 | 72.93 | 73.11 | 73.11 | 12,737,600 |
Apr 15, 2024 | 73.83 | 74.02 | 72.97 | 73.08 | 73.08 | 12,119,600 |
Apr 12, 2024 | 73.83 | 74.02 | 73.30 | 73.38 | 73.38 | 14,605,400 |
Apr 11, 2024 | 74.67 | 74.69 | 73.90 | 74.13 | 74.13 | 10,551,900 |
Apr 10, 2024 | 74.00 | 74.43 | 73.77 | 74.31 | 74.31 | 15,018,400 |
Apr 9, 2024 | 74.44 | 74.60 | 74.02 | 74.58 | 74.58 | 12,633,200 |
Apr 8, 2024 | 74.20 | 74.49 | 74.15 | 74.22 | 74.22 | 10,040,700 |
Apr 5, 2024 | 74.15 | 74.56 | 73.99 | 74.33 | 74.33 | 11,148,900 |
Apr 4, 2024 | 74.86 | 74.99 | 74.11 | 74.21 | 74.21 | 18,289,500 |
Apr 3, 2024 | 75.33 | 75.33 | 74.41 | 74.53 | 74.53 | 16,094,700 |
Apr 2, 2024 | 75.75 | 75.86 | 75.24 | 75.36 | 75.36 | 16,269,200 |
Apr 1, 2024 | 76.35 | 76.46 | 75.75 | 75.75 | 75.75 | 13,205,200 |
Mar 28, 2024 | 76.49 | 76.61 | 76.26 | 76.36 | 76.36 | 9,172,700 |
Mar 27, 2024 | 75.85 | 76.26 | 75.85 | 76.26 | 76.26 | 9,848,100 |
Mar 26, 2024 | 75.52 | 75.69 | 75.41 | 75.47 | 75.47 | 7,964,400 |
Mar 25, 2024 | 75.64 | 75.82 | 75.27 | 75.43 | 75.43 | 11,003,700 |
Mar 22, 2024 | 76.01 | 76.13 | 75.62 | 75.64 | 75.64 | 10,942,300 |
Mar 21, 2024 | 76.01 | 76.27 | 75.69 | 76.01 | 76.01 | 8,936,100 |
Mar 20, 2024 | 75.85 | 76.00 | 75.57 | 75.97 | 75.97 | 10,986,100 |
Mar 19, 2024 | 75.56 | 75.78 | 75.52 | 75.74 | 75.74 | 10,245,900 |
Mar 18, 2024 | 0.55 Dividend | |||||
Mar 18, 2024 | 74.89 | 75.68 | 74.89 | 75.46 | 75.46 | 10,229,000 |
Mar 15, 2024 | 75.20 | 75.61 | 75.08 | 75.53 | 74.98 | 14,247,900 |
Mar 14, 2024 | 76.10 | 76.28 | 75.31 | 75.56 | 75.01 | 14,086,100 |
Mar 13, 2024 | 75.95 | 76.20 | 75.83 | 76.15 | 75.59 | 9,739,500 |
Mar 12, 2024 | 75.74 | 76.19 | 75.64 | 75.96 | 75.40 | 10,454,900 |
Mar 11, 2024 | 75.33 | 75.68 | 75.11 | 75.57 | 75.02 | 9,316,500 |
Mar 8, 2024 | 75.25 | 75.39 | 74.89 | 75.16 | 74.61 | 13,301,600 |
Mar 7, 2024 | 75.64 | 75.83 | 75.46 | 75.76 | 75.21 | 9,174,900 |
Mar 6, 2024 | 75.05 | 75.46 | 74.98 | 75.33 | 74.78 | 11,816,200 |
Mar 5, 2024 | 74.84 | 75.22 | 74.55 | 74.70 | 74.15 | 15,708,400 |
Mar 4, 2024 | 74.17 | 74.58 | 74.15 | 74.52 | 73.98 | 15,912,700 |
Mar 1, 2024 | 74.25 | 74.54 | 73.94 | 74.46 | 73.92 | 15,512,000 |
Feb 29, 2024 | 74.80 | 74.91 | 74.31 | 74.45 | 73.91 | 14,083,400 |
Feb 28, 2024 | 74.44 | 74.64 | 74.25 | 74.57 | 74.03 | 6,768,700 |
Feb 27, 2024 | 74.41 | 74.53 | 74.28 | 74.49 | 73.95 | 8,294,300 |
Feb 26, 2024 | 74.80 | 74.82 | 74.37 | 74.48 | 73.94 | 11,806,000 |
Feb 23, 2024 | 74.59 | 75.16 | 74.46 | 74.78 | 74.23 | 12,548,300 |
Feb 22, 2024 | 73.99 | 74.63 | 73.69 | 74.55 | 74.01 | 11,744,900 |
Feb 21, 2024 | 74.19 | 74.44 | 73.97 | 74.32 | 73.78 | 13,776,600 |
Feb 20, 2024 | 73.80 | 74.47 | 73.68 | 74.05 | 73.51 | 15,388,700 |
Feb 16, 2024 | 73.10 | 73.62 | 72.79 | 73.28 | 72.74 | 15,568,300 |
Feb 15, 2024 | 72.99 | 73.27 | 72.91 | 73.17 | 72.64 | 14,235,700 |
Feb 14, 2024 | 72.78 | 72.82 | 72.36 | 72.70 | 72.17 | 15,191,300 |
Feb 13, 2024 | 73.58 | 73.79 | 72.40 | 72.84 | 72.31 | 21,640,600 |
Feb 12, 2024 | 73.19 | 73.64 | 72.80 | 73.63 | 73.09 | 13,422,900 |
Feb 9, 2024 | 73.60 | 73.60 | 73.00 | 73.11 | 72.58 | 20,698,800 |
Feb 8, 2024 | 73.69 | 74.08 | 73.47 | 73.79 | 73.25 | 16,287,600 |
Feb 7, 2024 | 74.19 | 74.23 | 73.74 | 73.81 | 73.27 | 7,544,100 |
Feb 6, 2024 | 73.71 | 73.92 | 73.47 | 73.88 | 73.34 | 11,224,200 |
Feb 5, 2024 | 74.19 | 74.24 | 73.69 | 73.71 | 73.17 | 14,564,700 |
Feb 2, 2024 | 74.19 | 74.48 | 73.81 | 74.17 | 73.63 | 23,158,000 |
Feb 1, 2024 | 72.95 | 74.41 | 72.72 | 74.41 | 73.87 | 20,588,700 |
Jan 31, 2024 | 73.44 | 73.65 | 72.83 | 72.92 | 72.39 | 17,220,600 |
Jan 30, 2024 | 72.94 | 73.50 | 72.68 | 73.46 | 72.92 | 11,058,900 |
Jan 29, 2024 | 72.83 | 73.08 | 72.57 | 73.05 | 72.52 | 9,321,900 |
Jan 26, 2024 | 72.42 | 72.74 | 72.42 | 72.63 | 72.10 | 7,432,800 |
Jan 25, 2024 | 71.89 | 72.28 | 71.59 | 72.28 | 71.75 | 12,160,900 |
Jan 24, 2024 | 72.42 | 72.46 | 71.57 | 71.59 | 71.07 | 12,290,500 |
Jan 23, 2024 | 72.08 | 72.59 | 72.06 | 72.48 | 71.95 | 13,859,600 |
Jan 22, 2024 | 71.74 | 72.00 | 71.56 | 71.70 | 71.18 | 15,078,600 |
Jan 19, 2024 | 72.32 | 72.34 | 71.68 | 72.05 | 71.52 | 11,309,600 |
Jan 18, 2024 | 72.17 | 72.31 | 71.71 | 72.26 | 71.73 | 10,548,800 |
Jan 17, 2024 | 72.23 | 72.60 | 72.08 | 72.35 | 71.82 | 9,641,400 |
Jan 16, 2024 | 72.81 | 72.85 | 72.11 | 72.40 | 71.87 | 11,566,900 |
Jan 12, 2024 | 72.82 | 72.98 | 72.55 | 72.80 | 72.27 | 7,712,800 |
Jan 11, 2024 | 72.50 | 72.61 | 72.08 | 72.57 | 72.04 | 9,507,800 |
Jan 10, 2024 | 72.67 | 73.00 | 72.36 | 72.58 | 72.05 | 11,113,300 |
Jan 9, 2024 | 72.27 | 72.73 | 72.01 | 72.73 | 72.20 | 7,838,600 |
Jan 8, 2024 | 72.02 | 72.57 | 71.98 | 72.54 | 72.01 | 9,409,000 |
Jan 5, 2024 | 72.21 | 72.48 | 71.59 | 72.01 | 71.48 | 12,802,200 |
Jan 4, 2024 | 72.22 | 72.66 | 72.02 | 72.17 | 71.64 | 10,865,000 |
Jan 3, 2024 | 72.97 | 73.09 | 72.16 | 72.27 | 71.74 | 13,979,700 |
Jan 2, 2024 | 71.77 | 72.96 | 71.77 | 72.84 | 72.31 | 12,912,000 |
Dec 29, 2023 | 71.78 | 72.07 | 71.71 | 72.03 | 71.50 | 10,412,300 |
Dec 28, 2023 | 71.75 | 71.97 | 71.65 | 71.88 | 71.35 | 6,466,000 |
Dec 27, 2023 | 71.54 | 71.85 | 71.44 | 71.85 | 71.32 | 7,566,700 |
Dec 26, 2023 | 71.07 | 71.70 | 71.07 | 71.52 | 71.00 | 6,915,800 |
Dec 22, 2023 | 70.86 | 71.35 | 70.79 | 71.22 | 70.70 | 7,831,800 |
Dec 21, 2023 | 70.57 | 70.75 | 70.12 | 70.68 | 70.16 | 10,971,900 |
Dec 20, 2023 | 71.11 | 71.27 | 70.19 | 70.19 | 69.68 | 16,705,400 |
Dec 19, 2023 | 71.31 | 71.66 | 71.28 | 71.58 | 71.06 | 8,283,200 |
Dec 18, 2023 | 0.54 Dividend | |||||
Dec 18, 2023 | 71.01 | 71.70 | 70.86 | 71.44 | 70.92 | 11,816,000 |
Dec 15, 2023 | 71.14 | 71.44 | 70.96 | 71.24 | 70.19 | 17,432,700 |
Dec 14, 2023 | 72.36 | 72.47 | 71.19 | 71.24 | 70.19 | 16,056,700 |
Dec 13, 2023 | 71.00 | 72.32 | 70.82 | 72.30 | 71.23 | 14,052,700 |
Dec 12, 2023 | 70.93 | 71.01 | 70.61 | 71.01 | 69.96 | 8,764,500 |
Dec 11, 2023 | 70.50 | 70.81 | 70.39 | 70.78 | 69.73 | 16,192,800 |
Dec 8, 2023 | 70.47 | 70.53 | 70.01 | 70.11 | 69.07 | 8,191,300 |
Dec 7, 2023 | 70.50 | 70.83 | 70.25 | 70.60 | 69.56 | 8,460,000 |
Dec 6, 2023 | 70.32 | 70.47 | 70.01 | 70.30 | 69.26 | 11,008,700 |
Dec 5, 2023 | 70.93 | 71.10 | 70.39 | 70.48 | 69.44 | 11,565,900 |
Dec 4, 2023 | 70.56 | 71.28 | 70.56 | 71.04 | 69.99 | 11,386,300 |
Dec 1, 2023 | 70.61 | 70.98 | 70.40 | 70.95 | 69.90 | 13,489,300 |
Nov 30, 2023 | 70.03 | 70.70 | 69.57 | 70.66 | 69.62 | 11,803,600 |
Nov 29, 2023 | 70.60 | 70.60 | 69.87 | 69.96 | 68.93 | 9,873,800 |
Nov 28, 2023 | 70.19 | 70.71 | 70.18 | 70.53 | 69.49 | 8,562,300 |
Nov 27, 2023 | 70.34 | 70.47 | 70.17 | 70.21 | 69.17 | 11,746,800 |
Nov 24, 2023 | 70.16 | 70.47 | 70.16 | 70.41 | 69.37 | 4,500,800 |
Nov 22, 2023 | 69.80 | 70.19 | 69.80 | 70.15 | 69.11 | 8,862,100 |
Nov 21, 2023 | 69.43 | 69.70 | 69.13 | 69.65 | 68.62 | 11,681,400 |
Nov 20, 2023 | 69.20 | 69.56 | 69.15 | 69.44 | 68.41 | 11,651,300 |
Nov 17, 2023 | 69.67 | 69.72 | 69.24 | 69.49 | 68.46 | 10,761,100 |
Nov 16, 2023 | 69.72 | 70.02 | 69.44 | 69.58 | 68.55 | 16,536,300 |
Nov 15, 2023 | 70.40 | 70.59 | 70.22 | 70.45 | 69.41 | 10,618,900 |
Nov 14, 2023 | 69.53 | 70.12 | 69.50 | 69.89 | 68.86 | 13,606,200 |
Nov 13, 2023 | 68.90 | 69.38 | 68.84 | 69.18 | 68.16 | 8,540,800 |
Nov 10, 2023 | 68.64 | 69.03 | 68.27 | 68.96 | 67.94 | 9,266,200 |
Nov 9, 2023 | 68.84 | 68.90 | 68.32 | 68.48 | 67.47 | 10,336,900 |
Nov 8, 2023 | 69.16 | 69.26 | 68.57 | 68.76 | 67.74 | 10,481,700 |
Nov 7, 2023 | 68.88 | 69.32 | 68.80 | 69.03 | 68.01 | 12,567,700 |
Nov 6, 2023 | 68.77 | 69.16 | 68.72 | 68.86 | 67.84 | 14,663,200 |
Nov 3, 2023 | 69.07 | 69.34 | 68.75 | 68.75 | 67.73 | 17,201,100 |
Nov 2, 2023 | 68.03 | 68.77 | 67.77 | 68.67 | 67.66 | 21,175,900 |
Nov 1, 2023 | 67.91 | 68.05 | 67.41 | 67.79 | 66.79 | 18,709,400 |
Oct 31, 2023 | 67.68 | 67.93 | 67.34 | 67.86 | 66.86 | 8,586,400 |
Oct 30, 2023 | 66.83 | 67.74 | 66.83 | 67.62 | 66.62 | 12,224,000 |
Oct 27, 2023 | 67.38 | 67.65 | 66.38 | 66.58 | 65.60 | 17,587,700 |
Oct 26, 2023 | 67.97 | 68.22 | 67.48 | 67.50 | 66.50 | 13,662,200 |
Oct 25, 2023 | 67.60 | 68.24 | 67.42 | 67.94 | 66.94 | 11,351,100 |
Oct 24, 2023 | 67.24 | 67.83 | 67.22 | 67.71 | 66.71 | 12,055,600 |
Oct 23, 2023 | 67.19 | 67.63 | 66.95 | 67.14 | 66.15 | 13,777,300 |
Oct 20, 2023 | 67.68 | 67.98 | 67.27 | 67.27 | 66.28 | 14,730,100 |
Oct 19, 2023 | 67.98 | 68.25 | 67.51 | 67.53 | 66.53 | 18,237,000 |
Oct 18, 2023 | 68.06 | 68.55 | 67.92 | 68.03 | 67.02 | 16,617,700 |
Oct 17, 2023 | 67.22 | 67.91 | 67.22 | 67.78 | 66.78 | 13,192,200 |
Oct 16, 2023 | 67.19 | 67.70 | 66.91 | 67.49 | 66.49 | 16,172,800 |
Oct 13, 2023 | 66.34 | 66.90 | 66.22 | 66.80 | 65.81 | 15,641,000 |
Oct 12, 2023 | 67.15 | 67.18 | 65.99 | 66.22 | 65.24 | 15,185,000 |
Oct 11, 2023 | 67.71 | 67.83 | 66.65 | 66.95 | 65.96 | 18,293,200 |
Oct 10, 2023 | 67.28 | 67.74 | 67.07 | 67.41 | 66.41 | 18,809,600 |
Oct 9, 2023 | 66.42 | 66.76 | 65.95 | 66.73 | 65.74 | 15,662,900 |
Oct 6, 2023 | 66.75 | 66.90 | 65.18 | 66.67 | 65.68 | 28,722,400 |
Oct 5, 2023 | 68.26 | 68.34 | 67.01 | 67.04 | 66.05 | 15,757,300 |
Oct 4, 2023 | 68.02 | 68.44 | 67.63 | 68.39 | 67.38 | 15,125,900 |
Oct 3, 2023 | 68.14 | 68.49 | 67.80 | 67.85 | 66.85 | 15,396,200 |
Oct 2, 2023 | 68.65 | 68.74 | 67.89 | 68.34 | 67.33 | 12,642,500 |
Sep 29, 2023 | 69.23 | 69.34 | 68.44 | 68.81 | 67.79 | 11,797,500 |
Sep 28, 2023 | 68.90 | 69.19 | 68.72 | 69.01 | 67.99 | 12,094,400 |
Sep 27, 2023 | 69.27 | 69.49 | 68.44 | 68.80 | 67.78 | 14,182,700 |
Sep 26, 2023 | 69.59 | 69.79 | 69.30 | 69.37 | 68.34 | 11,541,000 |
Sep 25, 2023 | 69.92 | 70.07 | 69.57 | 69.89 | 68.86 | 9,137,600 |
Sep 22, 2023 | 70.54 | 70.72 | 70.10 | 70.14 | 69.10 | 12,243,000 |
Sep 21, 2023 | 71.38 | 71.46 | 70.51 | 70.52 | 69.48 | 11,869,900 |
Sep 20, 2023 | 71.57 | 71.92 | 71.23 | 71.44 | 70.38 | 10,841,700 |
Sep 19, 2023 | 71.42 | 71.50 | 71.01 | 71.37 | 70.32 | 7,733,500 |
Sep 18, 2023 | 0.49 Dividend | |||||
Sep 18, 2023 | 71.80 | 71.83 | 71.24 | 71.54 | 70.48 | 6,841,200 |
Sep 15, 2023 | 72.50 | 72.76 | 71.99 | 72.05 | 70.51 | 10,891,600 |
Sep 14, 2023 | 72.12 | 72.70 | 72.09 | 72.65 | 71.09 | 9,356,000 |
Sep 13, 2023 | 71.82 | 72.10 | 71.67 | 71.92 | 70.38 | 7,863,700 |
Sep 12, 2023 | 72.36 | 72.38 | 71.64 | 71.70 | 70.16 | 13,300,200 |
Sep 11, 2023 | 71.80 | 72.38 | 71.80 | 72.32 | 70.77 | 8,450,700 |
Sep 8, 2023 | 71.64 | 71.71 | 71.42 | 71.70 | 70.16 | 8,323,000 |
Sep 7, 2023 | 71.57 | 71.87 | 71.32 | 71.61 | 70.08 | 10,149,000 |
Sep 6, 2023 | 71.44 | 71.60 | 71.21 | 71.44 | 69.91 | 9,050,100 |
Sep 5, 2023 | 72.01 | 72.28 | 71.52 | 71.52 | 69.99 | 8,634,200 |
Sep 1, 2023 | 73.00 | 73.04 | 71.90 | 72.14 | 70.60 | 8,346,400 |
Aug 31, 2023 | 72.86 | 73.12 | 72.75 | 72.76 | 71.20 | 7,731,300 |
Aug 30, 2023 | 73.10 | 73.36 | 72.93 | 73.13 | 71.56 | 9,679,300 |
Aug 29, 2023 | 72.79 | 73.05 | 72.38 | 73.01 | 71.45 | 9,502,800 |
Aug 28, 2023 | 72.66 | 72.88 | 72.50 | 72.75 | 71.19 | 6,914,800 |
Aug 25, 2023 | 72.32 | 72.60 | 71.97 | 72.42 | 70.87 | 13,088,500 |
Aug 24, 2023 | 72.35 | 73.00 | 72.00 | 72.02 | 70.48 | 13,797,500 |
Aug 23, 2023 | 72.37 | 72.60 | 72.25 | 72.60 | 71.05 | 10,796,800 |
Aug 22, 2023 | 72.30 | 72.38 | 72.02 | 72.12 | 70.58 | 11,496,500 |
Aug 21, 2023 | 72.83 | 72.97 | 72.22 | 72.53 | 70.98 | 12,005,400 |
Aug 18, 2023 | 72.63 | 73.17 | 72.56 | 73.02 | 71.46 | 12,334,500 |
Aug 17, 2023 | 73.48 | 73.67 | 72.64 | 72.75 | 71.19 | 11,798,000 |
Aug 16, 2023 | 73.93 | 74.14 | 73.37 | 73.46 | 71.89 | 14,814,900 |
Aug 15, 2023 | 74.22 | 74.34 | 73.60 | 73.63 | 72.05 | 13,257,500 |
Aug 14, 2023 | 74.90 | 75.10 | 74.30 | 74.43 | 72.84 | 11,483,800 |
Aug 11, 2023 | 74.71 | 74.99 | 74.53 | 74.80 | 73.20 | 7,472,500 |
Aug 10, 2023 | 75.07 | 75.53 | 74.58 | 74.68 | 73.08 | 10,357,700 |
Aug 9, 2023 | 74.76 | 75.22 | 74.64 | 74.83 | 73.23 | 11,912,200 |
Aug 8, 2023 | 75.21 | 75.29 | 74.52 | 74.72 | 73.12 | 11,413,600 |
Aug 7, 2023 | 74.79 | 75.34 | 74.77 | 75.26 | 73.65 | 8,875,600 |
Aug 4, 2023 | 75.50 | 75.68 | 74.58 | 74.65 | 73.05 | 10,022,800 |
Aug 3, 2023 | 75.57 | 75.76 | 75.36 | 75.40 | 73.79 | 8,774,900 |
Aug 2, 2023 | 75.04 | 76.08 | 75.04 | 75.61 | 73.99 | 11,509,700 |
Aug 1, 2023 | 75.65 | 75.97 | 75.28 | 75.34 | 73.73 | 9,376,700 |
Jul 31, 2023 | 76.00 | 76.23 | 75.46 | 75.75 | 74.13 | 10,057,100 |
Jul 28, 2023 | 75.98 | 76.40 | 75.78 | 76.10 | 74.47 | 9,672,400 |
Jul 27, 2023 | 76.13 | 76.31 | 75.32 | 75.32 | 73.71 | 10,008,500 |
Jul 26, 2023 | 75.70 | 76.21 | 75.58 | 75.99 | 74.36 | 10,506,500 |
Jul 25, 2023 | 75.83 | 75.92 | 75.51 | 75.90 | 74.28 | 8,576,600 |
Jul 24, 2023 | 75.61 | 76.03 | 75.54 | 75.92 | 74.29 | 10,692,500 |
Jul 21, 2023 | 75.49 | 75.84 | 75.40 | 75.63 | 74.01 | 13,836,800 |
Jul 20, 2023 | 74.80 | 75.47 | 74.64 | 75.37 | 73.76 | 16,106,300 |
Jul 19, 2023 | 74.22 | 74.81 | 74.17 | 74.73 | 73.13 | 14,718,700 |
Jul 18, 2023 | 73.99 | 74.61 | 73.75 | 73.98 | 72.40 | 10,124,900 |
Jul 17, 2023 | 74.00 | 74.31 | 73.79 | 74.06 | 72.47 | 9,496,300 |
Jul 14, 2023 | 74.05 | 74.41 | 73.83 | 74.28 | 72.69 | 12,475,600 |
Jul 13, 2023 | 73.85 | 74.16 | 73.55 | 74.03 | 72.45 | 10,581,500 |
Jul 12, 2023 | 73.68 | 73.92 | 73.56 | 73.72 | 72.14 | 12,680,900 |
Jul 11, 2023 | 73.50 | 73.66 | 73.11 | 73.55 | 71.98 | 9,812,500 |
Jul 10, 2023 | 73.57 | 74.16 | 73.35 | 73.44 | 71.87 | 11,953,600 |
Jul 7, 2023 | 74.25 | 74.25 | 73.41 | 73.46 | 71.89 | 16,405,400 |
Jul 6, 2023 | 74.28 | 74.47 | 74.05 | 74.43 | 72.84 | 14,881,300 |
Jul 5, 2023 | 74.44 | 74.69 | 74.35 | 74.62 | 73.02 | 17,579,200 |
Jul 3, 2023 | 74.06 | 74.75 | 73.86 | 74.75 | 73.15 | 12,817,100 |
Jun 30, 2023 | 73.70 | 74.28 | 73.64 | 74.17 | 72.58 | 14,266,200 |
Jun 29, 2023 | 73.24 | 73.65 | 73.00 | 73.53 | 71.96 | 10,018,000 |
Jun 28, 2023 | 73.76 | 73.81 | 73.20 | 73.60 | 72.02 | 12,800,400 |
Jun 27, 2023 | 73.68 | 74.17 | 73.66 | 74.10 | 72.51 | 8,965,400 |
Jun 26, 2023 | 73.78 | 73.91 | 73.26 | 73.88 | 72.30 | 8,955,400 |
Jun 23, 2023 | 74.39 | 74.39 | 73.74 | 73.78 | 72.20 | 9,706,900 |
Jun 22, 2023 | 74.22 | 74.38 | 73.98 | 74.27 | 72.68 | 17,247,600 |
Jun 21, 2023 | 73.54 | 74.08 | 73.26 | 73.84 | 72.26 | 13,633,500 |
Jun 20, 2023 | 0.53 Dividend | |||||
Jun 20, 2023 | 74.05 | 74.28 | 73.56 | 73.58 | 72.00 | 9,731,800 |
Jun 16, 2023 | 74.81 | 75.05 | 74.60 | 74.67 | 72.56 | 12,672,900 |
Jun 15, 2023 | 74.10 | 74.76 | 73.96 | 74.58 | 72.47 | 16,251,200 |
Jun 14, 2023 | 73.73 | 74.09 | 73.51 | 73.84 | 71.75 | 13,849,900 |
Jun 13, 2023 | 72.99 | 73.50 | 72.89 | 73.39 | 71.31 | 8,401,800 |
Jun 12, 2023 | 73.20 | 73.27 | 72.72 | 73.09 | 71.02 | 11,357,600 |
Jun 9, 2023 | 72.98 | 73.34 | 72.83 | 73.11 | 71.04 | 8,756,200 |
Jun 8, 2023 | 72.81 | 73.25 | 72.64 | 73.23 | 71.16 | 8,881,300 |
Jun 7, 2023 | 72.50 | 72.93 | 72.28 | 72.73 | 70.67 | 13,595,100 |
Jun 6, 2023 | 73.41 | 73.55 | 72.55 | 72.97 | 70.90 | 10,796,900 |
Jun 5, 2023 | 73.50 | 74.03 | 73.21 | 73.34 | 71.26 | 9,629,600 |
Jun 2, 2023 | 72.64 | 73.66 | 72.62 | 73.61 | 71.53 | 14,719,800 |
Jun 1, 2023 | 72.65 | 72.73 | 72.24 | 72.61 | 70.55 | 13,836,100 |
May 31, 2023 | 72.68 | 73.07 | 72.31 | 72.67 | 70.61 | 22,328,600 |
May 30, 2023 | 73.00 | 73.18 | 72.35 | 72.59 | 70.54 | 22,766,900 |
May 26, 2023 | 73.11 | 73.55 | 72.86 | 73.43 | 71.35 | 15,531,000 |
May 25, 2023 | 73.09 | 73.44 | 72.63 | 73.18 | 71.11 | 17,725,000 |
May 24, 2023 | 74.25 | 74.30 | 73.68 | 73.74 | 71.65 | 11,901,800 |
May 23, 2023 | 74.57 | 74.63 | 74.12 | 74.22 | 72.12 | 13,700,400 |
May 22, 2023 | 75.72 | 75.85 | 74.73 | 74.77 | 72.65 | 14,575,700 |
May 19, 2023 | 76.03 | 76.12 | 75.58 | 75.92 | 73.77 | 10,457,600 |
May 18, 2023 | 75.96 | 76.06 | 75.41 | 75.87 | 73.72 | 10,765,300 |
May 17, 2023 | 76.48 | 76.49 | 75.77 | 76.24 | 74.08 | 10,891,300 |
May 16, 2023 | 76.82 | 76.82 | 76.17 | 76.28 | 74.12 | 11,310,700 |
May 15, 2023 | 77.24 | 77.34 | 76.59 | 76.93 | 74.75 | 8,652,200 |
May 12, 2023 | 76.90 | 77.15 | 76.74 | 77.12 | 74.94 | 7,012,000 |
May 11, 2023 | 76.57 | 76.87 | 76.15 | 76.82 | 74.65 | 11,790,600 |
May 10, 2023 | 76.73 | 77.06 | 76.06 | 76.59 | 74.42 | 12,259,100 |
May 9, 2023 | 76.96 | 76.96 | 76.57 | 76.71 | 74.54 | 6,939,500 |
May 8, 2023 | 76.91 | 77.05 | 76.69 | 76.95 | 74.77 | 8,069,200 |
May 5, 2023 | 76.59 | 77.24 | 76.50 | 77.18 | 75.00 | 10,479,100 |
May 4, 2023 | 76.74 | 76.86 | 76.22 | 76.47 | 74.31 | 11,682,600 |
May 3, 2023 | 77.06 | 77.38 | 76.64 | 76.66 | 74.49 | 11,656,600 |
May 2, 2023 | 77.43 | 77.47 | 76.51 | 77.29 | 75.10 | 19,136,000 |
May 1, 2023 | 77.31 | 77.82 | 77.29 | 77.50 | 75.31 | 10,860,800 |
Apr 28, 2023 | 77.23 | 77.58 | 77.04 | 77.44 | 75.25 | 9,757,600 |
Apr 27, 2023 | 76.22 | 77.11 | 76.17 | 77.03 | 74.85 | 11,287,800 |
Apr 26, 2023 | 76.42 | 76.72 | 76.14 | 76.18 | 74.02 | 8,778,800 |
Apr 25, 2023 | 76.86 | 77.37 | 76.69 | 76.78 | 74.61 | 12,179,700 |
Apr 24, 2023 | 76.57 | 76.93 | 76.57 | 76.88 | 74.70 | 8,723,100 |
Apr 21, 2023 | 76.53 | 76.97 | 76.41 | 76.57 | 74.40 | 10,431,000 |
Apr 20, 2023 | 75.57 | 76.26 | 75.53 | 76.02 | 73.87 | 7,329,500 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%