NYSEArca - Delayed Quote • USD
SPDR S&P Metals and Mining ETF (XME)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:50 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 | 60.97 | 61.51 | 60.53 | 60.90 | 60.90 | 3,062,800 |
Apr 18, 2024 | 61.70 | 61.97 | 60.65 | 60.97 | 60.97 | 2,756,000 |
Apr 17, 2024 | 62.33 | 62.79 | 61.18 | 61.27 | 61.27 | 4,124,700 |
Apr 16, 2024 | 60.33 | 61.51 | 59.82 | 61.36 | 61.36 | 3,595,300 |
Apr 15, 2024 | 62.13 | 62.40 | 61.04 | 61.25 | 61.25 | 3,566,300 |
Apr 12, 2024 | 63.30 | 63.59 | 60.99 | 61.40 | 61.40 | 4,206,500 |
Apr 11, 2024 | 62.31 | 62.52 | 61.64 | 62.43 | 62.43 | 2,408,800 |
Apr 10, 2024 | 61.28 | 62.50 | 60.97 | 62.21 | 62.21 | 4,434,200 |
Apr 9, 2024 | 63.03 | 63.50 | 62.12 | 62.86 | 62.86 | 2,576,000 |
Apr 8, 2024 | 62.61 | 62.78 | 61.81 | 62.18 | 62.18 | 3,563,200 |
Apr 5, 2024 | 61.03 | 62.14 | 60.86 | 62.02 | 62.02 | 2,276,700 |
Apr 4, 2024 | 62.36 | 62.47 | 60.90 | 61.15 | 61.15 | 2,996,900 |
Apr 3, 2024 | 60.88 | 62.26 | 60.82 | 62.17 | 62.17 | 3,636,500 |
Apr 2, 2024 | 60.84 | 61.09 | 60.30 | 60.84 | 60.84 | 3,039,800 |
Apr 1, 2024 | 61.00 | 61.05 | 60.45 | 60.83 | 60.83 | 3,083,100 |
Mar 28, 2024 | 59.80 | 60.43 | 59.51 | 60.28 | 60.28 | 4,243,100 |
Mar 27, 2024 | 58.16 | 59.59 | 58.02 | 59.56 | 59.56 | 2,791,300 |
Mar 26, 2024 | 58.37 | 58.39 | 57.56 | 57.70 | 57.70 | 1,942,700 |
Mar 25, 2024 | 58.30 | 59.53 | 58.09 | 58.14 | 58.14 | 3,336,100 |
Mar 22, 2024 | 58.18 | 58.73 | 57.93 | 57.94 | 57.94 | 1,497,300 |
Mar 21, 2024 | 58.38 | 58.63 | 57.96 | 58.47 | 58.47 | 2,366,100 |
Mar 20, 2024 | 56.35 | 58.17 | 56.22 | 57.77 | 57.77 | 2,574,000 |
Mar 19, 2024 | 55.91 | 56.51 | 55.70 | 56.41 | 56.41 | 1,718,300 |
Mar 18, 2024 | 0.10 Dividend | |||||
Mar 18, 2024 | 56.66 | 56.78 | 56.12 | 56.20 | 56.20 | 2,413,100 |
Mar 15, 2024 | 55.81 | 56.76 | 55.81 | 56.52 | 56.42 | 3,223,400 |
Mar 14, 2024 | 56.77 | 56.77 | 55.36 | 55.99 | 55.89 | 3,520,300 |
Mar 13, 2024 | 57.14 | 57.81 | 56.95 | 57.08 | 56.98 | 3,127,300 |
Mar 12, 2024 | 57.98 | 57.98 | 56.91 | 57.05 | 56.95 | 2,778,300 |
Mar 11, 2024 | 58.24 | 58.48 | 57.41 | 58.06 | 57.95 | 2,534,700 |
Mar 8, 2024 | 59.46 | 59.71 | 58.30 | 58.57 | 58.46 | 3,374,400 |
Mar 7, 2024 | 58.16 | 59.03 | 57.97 | 58.99 | 58.88 | 3,532,700 |
Mar 6, 2024 | 57.51 | 57.90 | 57.29 | 57.50 | 57.40 | 2,022,600 |
Mar 5, 2024 | 57.42 | 57.65 | 56.45 | 56.71 | 56.61 | 1,880,900 |
Mar 4, 2024 | 57.68 | 58.28 | 57.49 | 57.51 | 57.41 | 2,199,000 |
Mar 1, 2024 | 56.82 | 57.86 | 56.67 | 57.37 | 57.27 | 1,930,400 |
Feb 29, 2024 | 56.15 | 56.68 | 56.15 | 56.49 | 56.39 | 2,935,000 |
Feb 28, 2024 | 56.48 | 56.53 | 55.47 | 55.56 | 55.46 | 2,936,600 |
Feb 27, 2024 | 56.77 | 57.16 | 56.68 | 57.03 | 56.93 | 2,263,100 |
Feb 26, 2024 | 55.91 | 56.46 | 55.53 | 56.42 | 56.32 | 1,716,300 |
Feb 23, 2024 | 56.00 | 56.39 | 55.48 | 56.12 | 56.02 | 3,373,100 |
Feb 22, 2024 | 56.01 | 56.18 | 55.42 | 56.06 | 55.96 | 2,548,300 |
Feb 21, 2024 | 55.50 | 56.03 | 55.35 | 55.99 | 55.89 | 1,599,200 |
Feb 20, 2024 | 56.15 | 56.15 | 55.34 | 55.52 | 55.42 | 2,483,000 |
Feb 16, 2024 | 56.91 | 57.46 | 56.64 | 56.66 | 56.56 | 3,097,100 |
Feb 15, 2024 | 55.77 | 57.20 | 55.77 | 57.10 | 57.00 | 2,601,700 |
Feb 14, 2024 | 55.03 | 55.82 | 54.75 | 55.64 | 55.54 | 2,350,000 |
Feb 13, 2024 | 55.47 | 55.61 | 54.24 | 54.61 | 54.51 | 3,507,800 |
Feb 12, 2024 | 56.25 | 57.30 | 56.23 | 56.81 | 56.71 | 1,839,700 |
Feb 9, 2024 | 56.35 | 56.37 | 55.76 | 56.19 | 56.09 | 2,414,600 |
Feb 8, 2024 | 55.61 | 56.46 | 55.34 | 56.23 | 56.13 | 2,544,500 |
Feb 7, 2024 | 55.90 | 56.22 | 55.46 | 56.08 | 55.98 | 2,941,100 |
Feb 6, 2024 | 55.76 | 56.09 | 55.47 | 55.79 | 55.69 | 2,961,100 |
Feb 5, 2024 | 56.51 | 56.51 | 55.28 | 55.71 | 55.61 | 4,001,600 |
Feb 2, 2024 | 57.23 | 57.68 | 56.73 | 57.33 | 57.23 | 2,615,800 |
Feb 1, 2024 | 57.60 | 58.13 | 57.08 | 57.79 | 57.68 | 3,857,500 |
Jan 31, 2024 | 58.12 | 58.84 | 57.15 | 57.18 | 57.08 | 3,464,100 |
Jan 30, 2024 | 57.41 | 58.14 | 57.12 | 58.11 | 58.00 | 2,198,400 |
Jan 29, 2024 | 57.02 | 57.82 | 56.28 | 57.80 | 57.69 | 1,655,600 |
Jan 26, 2024 | 56.85 | 57.34 | 56.56 | 57.06 | 56.96 | 2,424,000 |
Jan 25, 2024 | 57.80 | 57.80 | 56.20 | 56.69 | 56.59 | 2,936,100 |
Jan 24, 2024 | 58.34 | 58.48 | 57.11 | 57.15 | 57.05 | 2,318,000 |
Jan 23, 2024 | 57.50 | 57.98 | 57.06 | 57.43 | 57.33 | 1,944,200 |
Jan 22, 2024 | 56.22 | 56.92 | 56.03 | 56.83 | 56.73 | 2,387,500 |
Jan 19, 2024 | 56.56 | 56.56 | 55.55 | 56.41 | 56.31 | 2,376,200 |
Jan 18, 2024 | 56.20 | 56.35 | 55.52 | 56.22 | 56.12 | 2,557,300 |
Jan 17, 2024 | 55.14 | 55.70 | 54.90 | 55.60 | 55.50 | 2,542,100 |
Jan 16, 2024 | 57.14 | 57.26 | 55.88 | 56.03 | 55.93 | 2,535,100 |
Jan 12, 2024 | 57.64 | 58.51 | 57.29 | 57.53 | 57.43 | 3,006,400 |
Jan 11, 2024 | 57.20 | 57.23 | 56.32 | 56.95 | 56.85 | 2,443,300 |
Jan 10, 2024 | 57.64 | 57.66 | 56.84 | 57.15 | 57.05 | 3,638,800 |
Jan 9, 2024 | 58.21 | 58.21 | 57.61 | 57.66 | 57.55 | 3,120,600 |
Jan 8, 2024 | 57.99 | 58.51 | 57.06 | 58.51 | 58.40 | 2,792,600 |
Jan 5, 2024 | 58.06 | 58.75 | 57.81 | 58.17 | 58.06 | 2,568,800 |
Jan 4, 2024 | 58.24 | 58.90 | 57.92 | 58.29 | 58.18 | 2,697,500 |
Jan 3, 2024 | 58.44 | 58.98 | 57.76 | 58.17 | 58.06 | 3,870,400 |
Jan 2, 2024 | 59.45 | 60.29 | 59.01 | 59.32 | 59.21 | 4,083,400 |
Dec 29, 2023 | 60.65 | 60.68 | 59.73 | 59.83 | 59.72 | 2,122,400 |
Dec 28, 2023 | 61.20 | 61.39 | 60.63 | 60.74 | 60.63 | 2,235,100 |
Dec 27, 2023 | 61.32 | 61.80 | 61.21 | 61.40 | 61.29 | 2,227,100 |
Dec 26, 2023 | 61.05 | 61.46 | 60.75 | 61.27 | 61.16 | 2,537,200 |
Dec 22, 2023 | 60.62 | 61.19 | 60.45 | 60.77 | 60.66 | 2,521,300 |
Dec 21, 2023 | 59.50 | 60.14 | 59.39 | 60.12 | 60.01 | 2,490,100 |
Dec 20, 2023 | 59.70 | 60.52 | 58.78 | 58.78 | 58.67 | 3,953,900 |
Dec 19, 2023 | 58.69 | 59.97 | 58.33 | 59.88 | 59.77 | 4,127,300 |
Dec 18, 2023 | 0.10 Dividend | |||||
Dec 18, 2023 | 58.96 | 59.32 | 58.08 | 58.08 | 57.97 | 3,638,800 |
Dec 15, 2023 | 57.17 | 57.95 | 56.75 | 57.27 | 57.07 | 3,471,700 |
Dec 14, 2023 | 56.25 | 57.28 | 56.01 | 57.02 | 56.82 | 6,784,200 |
Dec 13, 2023 | 52.95 | 54.96 | 52.77 | 54.95 | 54.76 | 5,120,100 |
Dec 12, 2023 | 54.07 | 54.07 | 52.76 | 53.00 | 52.81 | 2,587,000 |
Dec 11, 2023 | 53.49 | 54.18 | 52.93 | 54.09 | 53.90 | 2,736,900 |
Dec 8, 2023 | 53.89 | 54.75 | 53.68 | 54.01 | 53.82 | 2,764,400 |
Dec 7, 2023 | 53.90 | 54.04 | 53.40 | 53.91 | 53.72 | 2,153,700 |
Dec 6, 2023 | 54.67 | 55.35 | 53.67 | 53.69 | 53.50 | 3,569,700 |
Dec 5, 2023 | 55.43 | 55.43 | 54.31 | 54.33 | 54.14 | 4,076,800 |
Dec 4, 2023 | 55.69 | 56.09 | 55.37 | 55.71 | 55.52 | 2,967,900 |
Dec 1, 2023 | 54.92 | 56.44 | 54.50 | 56.25 | 56.05 | 6,783,400 |
Nov 30, 2023 | 54.11 | 54.86 | 53.85 | 54.75 | 54.56 | 3,022,000 |
Nov 29, 2023 | 54.00 | 54.30 | 53.66 | 53.91 | 53.72 | 2,518,200 |
Nov 28, 2023 | 53.95 | 54.29 | 53.48 | 53.83 | 53.64 | 2,975,800 |
Nov 27, 2023 | 53.46 | 53.91 | 53.13 | 53.77 | 53.58 | 4,197,000 |
Nov 24, 2023 | 53.03 | 53.81 | 52.95 | 53.34 | 53.15 | 1,429,000 |
Nov 22, 2023 | 52.81 | 53.12 | 52.31 | 53.04 | 52.85 | 2,451,500 |
Nov 21, 2023 | 52.76 | 53.46 | 52.75 | 52.79 | 52.61 | 2,791,000 |
Nov 20, 2023 | 52.57 | 53.03 | 52.31 | 52.66 | 52.48 | 1,715,300 |
Nov 17, 2023 | 52.09 | 52.76 | 52.07 | 52.56 | 52.38 | 2,184,500 |
Nov 16, 2023 | 51.84 | 52.40 | 51.42 | 51.64 | 51.46 | 2,529,900 |
Nov 15, 2023 | 51.76 | 52.68 | 51.71 | 51.90 | 51.72 | 2,591,100 |
Nov 14, 2023 | 50.39 | 51.92 | 50.39 | 51.80 | 51.62 | 4,410,500 |
Nov 13, 2023 | 49.26 | 49.71 | 49.08 | 49.30 | 49.13 | 1,400,300 |
Nov 10, 2023 | 49.18 | 49.45 | 48.77 | 49.34 | 49.17 | 3,341,100 |
Nov 9, 2023 | 49.77 | 50.04 | 48.99 | 49.06 | 48.89 | 2,736,800 |
Nov 8, 2023 | 49.71 | 50.13 | 49.14 | 49.44 | 49.27 | 2,256,600 |
Nov 7, 2023 | 50.09 | 50.10 | 49.30 | 49.77 | 49.60 | 3,000,500 |
Nov 6, 2023 | 51.36 | 51.48 | 50.61 | 50.75 | 50.57 | 2,077,100 |
Nov 3, 2023 | 51.29 | 52.06 | 51.09 | 51.20 | 51.02 | 3,458,700 |
Nov 2, 2023 | 50.25 | 50.89 | 50.18 | 50.68 | 50.50 | 2,866,700 |
Nov 1, 2023 | 49.49 | 49.75 | 48.98 | 49.66 | 49.49 | 2,894,500 |
Oct 31, 2023 | 49.71 | 49.97 | 49.11 | 49.46 | 49.29 | 3,116,500 |
Oct 30, 2023 | 49.90 | 50.19 | 49.22 | 49.78 | 49.61 | 3,083,000 |
Oct 27, 2023 | 49.29 | 49.57 | 48.63 | 49.38 | 49.21 | 3,116,400 |
Oct 26, 2023 | 48.65 | 49.67 | 48.65 | 48.99 | 48.82 | 3,733,000 |
Oct 25, 2023 | 49.15 | 49.51 | 48.78 | 48.94 | 48.77 | 3,057,000 |
Oct 24, 2023 | 49.00 | 49.82 | 48.93 | 49.27 | 49.10 | 3,146,500 |
Oct 23, 2023 | 48.50 | 49.24 | 48.01 | 48.56 | 48.39 | 2,715,200 |
Oct 20, 2023 | 49.51 | 49.75 | 48.84 | 48.89 | 48.72 | 3,149,500 |
Oct 19, 2023 | 50.52 | 50.62 | 49.48 | 49.66 | 49.49 | 3,030,600 |
Oct 18, 2023 | 51.81 | 51.89 | 50.49 | 50.64 | 50.46 | 3,036,400 |
Oct 17, 2023 | 50.45 | 52.27 | 50.45 | 51.99 | 51.81 | 2,740,500 |
Oct 16, 2023 | 50.86 | 51.35 | 50.55 | 50.92 | 50.74 | 2,140,900 |
Oct 13, 2023 | 50.85 | 51.31 | 50.30 | 50.44 | 50.26 | 2,644,800 |
Oct 12, 2023 | 51.61 | 51.67 | 49.83 | 50.44 | 50.26 | 3,712,400 |
Oct 11, 2023 | 52.18 | 52.45 | 51.53 | 52.11 | 51.93 | 2,419,800 |
Oct 10, 2023 | 51.69 | 52.36 | 51.69 | 52.03 | 51.85 | 2,363,900 |
Oct 9, 2023 | 50.67 | 51.68 | 50.60 | 51.37 | 51.19 | 2,329,200 |
Oct 6, 2023 | 49.90 | 51.25 | 49.73 | 50.81 | 50.63 | 2,729,300 |
Oct 5, 2023 | 49.76 | 50.33 | 49.56 | 49.89 | 49.72 | 2,230,500 |
Oct 4, 2023 | 50.36 | 50.44 | 49.33 | 49.96 | 49.79 | 2,786,300 |
Oct 3, 2023 | 50.55 | 51.29 | 50.10 | 50.40 | 50.22 | 3,283,200 |
Oct 2, 2023 | 51.91 | 52.04 | 50.69 | 51.08 | 50.90 | 4,431,000 |
Sep 29, 2023 | 53.17 | 53.29 | 52.24 | 52.50 | 52.32 | 3,895,900 |
Sep 28, 2023 | 51.88 | 52.78 | 51.80 | 52.56 | 52.38 | 3,572,600 |
Sep 27, 2023 | 51.44 | 52.13 | 51.23 | 51.63 | 51.45 | 2,985,000 |
Sep 26, 2023 | 51.69 | 52.03 | 50.98 | 51.04 | 50.86 | 2,147,700 |
Sep 25, 2023 | 51.34 | 52.17 | 51.19 | 52.03 | 51.85 | 1,787,600 |
Sep 22, 2023 | 51.60 | 52.04 | 51.45 | 51.55 | 51.37 | 2,254,700 |
Sep 21, 2023 | 51.34 | 51.50 | 50.92 | 51.06 | 50.88 | 2,902,200 |
Sep 20, 2023 | 52.60 | 53.11 | 52.10 | 52.12 | 51.94 | 1,973,700 |
Sep 19, 2023 | 52.89 | 53.31 | 52.19 | 52.39 | 52.21 | 1,806,800 |
Sep 18, 2023 | 0.17 Dividend | |||||
Sep 18, 2023 | 53.22 | 53.27 | 52.70 | 52.75 | 52.57 | 2,033,400 |
Sep 15, 2023 | 53.86 | 54.02 | 53.11 | 53.33 | 52.98 | 3,751,500 |
Sep 14, 2023 | 52.97 | 54.07 | 52.91 | 53.90 | 53.54 | 5,256,800 |
Sep 13, 2023 | 51.93 | 52.24 | 51.71 | 52.12 | 51.77 | 2,452,300 |
Sep 12, 2023 | 51.51 | 52.16 | 51.28 | 51.73 | 51.39 | 2,073,500 |
Sep 11, 2023 | 52.07 | 52.38 | 51.43 | 51.54 | 51.20 | 2,232,700 |
Sep 8, 2023 | 51.69 | 51.82 | 51.21 | 51.42 | 51.08 | 2,221,100 |
Sep 7, 2023 | 51.57 | 51.77 | 51.14 | 51.69 | 51.35 | 2,336,400 |
Sep 6, 2023 | 52.41 | 52.86 | 51.59 | 52.09 | 51.74 | 1,979,000 |
Sep 5, 2023 | 52.96 | 52.96 | 52.23 | 52.47 | 52.12 | 2,838,900 |
Sep 1, 2023 | 52.90 | 53.43 | 52.79 | 53.17 | 52.82 | 2,735,100 |
Aug 31, 2023 | 52.07 | 52.35 | 51.92 | 52.06 | 51.71 | 1,593,100 |
Aug 30, 2023 | 52.27 | 52.36 | 51.93 | 51.98 | 51.64 | 1,937,200 |
Aug 29, 2023 | 50.91 | 52.14 | 50.66 | 52.13 | 51.78 | 3,233,600 |
Aug 28, 2023 | 50.52 | 51.28 | 50.52 | 50.93 | 50.59 | 2,401,100 |
Aug 25, 2023 | 50.56 | 50.74 | 49.60 | 50.38 | 50.05 | 2,875,500 |
Aug 24, 2023 | 50.87 | 50.99 | 50.30 | 50.39 | 50.06 | 2,525,200 |
Aug 23, 2023 | 51.05 | 51.56 | 50.86 | 51.18 | 50.84 | 2,485,000 |
Aug 22, 2023 | 51.27 | 51.43 | 50.82 | 51.13 | 50.79 | 2,970,200 |
Aug 21, 2023 | 51.20 | 51.40 | 50.45 | 50.89 | 50.55 | 2,959,100 |
Aug 18, 2023 | 50.94 | 51.34 | 50.46 | 51.19 | 50.85 | 4,222,300 |
Aug 17, 2023 | 51.62 | 51.95 | 51.09 | 51.10 | 50.76 | 2,609,100 |
Aug 16, 2023 | 50.78 | 51.59 | 50.63 | 50.98 | 50.64 | 2,522,200 |
Aug 15, 2023 | 51.59 | 51.61 | 50.78 | 50.83 | 50.49 | 5,351,100 |
Aug 14, 2023 | 51.37 | 52.13 | 50.55 | 52.06 | 51.71 | 4,226,200 |
Aug 11, 2023 | 50.49 | 51.08 | 50.35 | 50.94 | 50.60 | 2,057,200 |
Aug 10, 2023 | 51.95 | 52.04 | 50.49 | 50.79 | 50.45 | 2,547,900 |
Aug 9, 2023 | 51.90 | 52.04 | 51.47 | 51.71 | 51.37 | 1,782,700 |
Aug 8, 2023 | 50.99 | 51.74 | 50.53 | 51.73 | 51.39 | 2,318,600 |
Aug 7, 2023 | 51.80 | 51.99 | 51.19 | 51.75 | 51.41 | 2,068,500 |
Aug 4, 2023 | 51.67 | 52.40 | 51.43 | 51.67 | 51.33 | 2,234,400 |
Aug 3, 2023 | 51.55 | 52.05 | 51.13 | 51.63 | 51.29 | 2,874,800 |
Aug 2, 2023 | 52.65 | 52.68 | 51.59 | 51.75 | 51.41 | 2,492,300 |
Aug 1, 2023 | 53.25 | 53.55 | 52.96 | 53.29 | 52.94 | 1,993,800 |
Jul 31, 2023 | 53.13 | 54.05 | 52.99 | 53.89 | 53.53 | 2,605,000 |
Jul 28, 2023 | 52.58 | 52.69 | 51.94 | 52.67 | 52.32 | 2,928,100 |
Jul 27, 2023 | 52.94 | 53.05 | 52.07 | 52.22 | 51.87 | 2,606,700 |
Jul 26, 2023 | 52.98 | 53.38 | 52.72 | 53.21 | 52.86 | 2,720,300 |
Jul 25, 2023 | 52.60 | 53.75 | 52.48 | 53.28 | 52.93 | 2,759,600 |
Jul 24, 2023 | 51.73 | 52.60 | 51.51 | 52.25 | 51.90 | 3,141,800 |
Jul 21, 2023 | 52.18 | 52.20 | 51.45 | 51.64 | 51.30 | 2,411,500 |
Jul 20, 2023 | 52.69 | 52.77 | 51.80 | 52.04 | 51.69 | 2,550,400 |
Jul 19, 2023 | 52.58 | 52.63 | 52.04 | 52.42 | 52.07 | 2,619,700 |
Jul 18, 2023 | 51.85 | 52.81 | 51.80 | 52.58 | 52.23 | 2,905,400 |
Jul 17, 2023 | 51.29 | 52.09 | 51.06 | 51.76 | 51.42 | 2,030,800 |
Jul 14, 2023 | 52.40 | 52.42 | 51.38 | 51.56 | 51.22 | 2,884,900 |
Jul 13, 2023 | 52.50 | 52.82 | 52.18 | 52.58 | 52.23 | 4,210,800 |
Jul 12, 2023 | 52.37 | 52.87 | 52.05 | 52.09 | 51.74 | 4,255,700 |
Jul 11, 2023 | 51.27 | 51.54 | 50.95 | 51.46 | 51.12 | 1,892,000 |
Jul 10, 2023 | 50.27 | 51.22 | 50.10 | 51.12 | 50.78 | 1,935,200 |
Jul 7, 2023 | 49.84 | 51.16 | 49.72 | 50.53 | 50.19 | 3,381,200 |
Jul 6, 2023 | 50.01 | 50.26 | 48.87 | 49.55 | 49.22 | 2,875,700 |
Jul 5, 2023 | 51.14 | 51.14 | 50.42 | 50.43 | 50.10 | 2,857,900 |
Jul 3, 2023 | 50.96 | 51.66 | 50.91 | 51.34 | 51.00 | 1,228,900 |
Jun 30, 2023 | 50.97 | 51.05 | 50.36 | 50.82 | 50.48 | 2,089,000 |
Jun 29, 2023 | 49.51 | 50.62 | 49.39 | 50.61 | 50.27 | 2,781,700 |
Jun 28, 2023 | 49.32 | 49.70 | 48.95 | 49.53 | 49.20 | 2,672,400 |
Jun 27, 2023 | 49.19 | 49.79 | 48.84 | 49.69 | 49.36 | 1,857,500 |
Jun 26, 2023 | 48.80 | 49.58 | 48.80 | 49.04 | 48.71 | 1,832,200 |
Jun 23, 2023 | 48.77 | 49.18 | 48.58 | 48.69 | 48.37 | 3,476,400 |
Jun 22, 2023 | 49.46 | 49.47 | 48.82 | 49.40 | 49.07 | 2,949,400 |
Jun 21, 2023 | 48.94 | 49.94 | 48.86 | 49.71 | 49.38 | 4,191,300 |
Jun 20, 2023 | 0.16 Dividend | |||||
Jun 20, 2023 | 49.00 | 49.46 | 48.66 | 49.29 | 48.96 | 3,886,300 |
Jun 16, 2023 | 50.23 | 50.23 | 49.29 | 49.71 | 49.22 | 3,826,700 |
Jun 15, 2023 | 48.91 | 50.12 | 48.91 | 50.00 | 49.51 | 5,784,500 |
Jun 14, 2023 | 50.31 | 50.58 | 48.76 | 49.21 | 48.72 | 6,144,200 |
Jun 13, 2023 | 49.08 | 49.86 | 48.83 | 49.69 | 49.20 | 6,717,800 |
Jun 12, 2023 | 48.05 | 48.65 | 47.67 | 48.36 | 47.88 | 5,806,100 |
Jun 9, 2023 | 48.72 | 48.76 | 48.14 | 48.33 | 47.85 | 2,680,900 |
Jun 8, 2023 | 49.07 | 49.44 | 48.41 | 48.78 | 48.30 | 3,860,000 |
Jun 7, 2023 | 48.51 | 49.42 | 48.44 | 48.86 | 48.38 | 4,581,400 |
Jun 6, 2023 | 46.91 | 48.30 | 46.77 | 48.24 | 47.76 | 2,968,400 |
Jun 5, 2023 | 47.36 | 47.56 | 46.54 | 47.12 | 46.65 | 3,449,100 |
Jun 2, 2023 | 46.87 | 47.64 | 46.77 | 47.52 | 47.05 | 4,670,300 |
Jun 1, 2023 | 44.78 | 45.81 | 44.67 | 45.58 | 45.13 | 3,011,600 |
May 31, 2023 | 44.57 | 44.70 | 44.17 | 44.52 | 44.08 | 2,794,900 |
May 30, 2023 | 45.67 | 45.67 | 44.57 | 44.80 | 44.36 | 3,223,600 |
May 26, 2023 | 45.93 | 46.17 | 45.34 | 45.62 | 45.17 | 2,198,500 |
May 25, 2023 | 45.69 | 45.84 | 45.16 | 45.54 | 45.09 | 2,774,500 |
May 24, 2023 | 46.76 | 46.76 | 45.59 | 45.91 | 45.46 | 3,360,000 |
May 23, 2023 | 47.07 | 47.43 | 46.42 | 47.07 | 46.60 | 2,277,100 |
May 22, 2023 | 47.12 | 47.65 | 46.90 | 47.37 | 46.90 | 2,178,900 |
May 19, 2023 | 47.64 | 47.70 | 46.76 | 46.98 | 46.52 | 2,430,000 |
May 18, 2023 | 47.03 | 47.30 | 46.33 | 47.26 | 46.79 | 3,486,000 |
May 17, 2023 | 46.99 | 47.54 | 46.58 | 47.34 | 46.87 | 2,292,100 |
May 16, 2023 | 47.56 | 47.70 | 46.49 | 46.50 | 46.04 | 3,497,400 |
May 15, 2023 | 47.43 | 47.98 | 47.36 | 47.84 | 47.37 | 2,882,000 |
May 12, 2023 | 47.48 | 47.76 | 46.97 | 47.22 | 46.75 | 3,147,800 |
May 11, 2023 | 47.83 | 47.99 | 47.23 | 47.35 | 46.88 | 4,454,700 |
May 10, 2023 | 49.48 | 49.52 | 47.95 | 48.72 | 48.24 | 3,421,800 |
May 9, 2023 | 48.54 | 49.41 | 48.22 | 48.88 | 48.40 | 2,802,700 |
May 8, 2023 | 49.29 | 49.67 | 48.53 | 48.77 | 48.29 | 2,264,500 |
May 5, 2023 | 47.75 | 48.73 | 47.71 | 48.47 | 47.99 | 3,669,300 |
May 4, 2023 | 47.85 | 48.13 | 47.13 | 47.24 | 46.77 | 3,983,400 |
May 3, 2023 | 48.78 | 49.33 | 48.11 | 48.20 | 47.72 | 3,504,600 |
May 2, 2023 | 48.53 | 48.78 | 47.82 | 48.70 | 48.22 | 5,220,500 |
May 1, 2023 | 49.72 | 49.92 | 48.67 | 48.81 | 48.33 | 3,990,100 |
Apr 28, 2023 | 49.33 | 49.42 | 48.88 | 49.40 | 48.91 | 3,884,400 |
Apr 27, 2023 | 48.66 | 49.64 | 48.45 | 49.49 | 49.00 | 3,171,000 |
Apr 26, 2023 | 49.36 | 49.51 | 48.39 | 48.59 | 48.11 | 3,161,900 |
Apr 25, 2023 | 49.92 | 49.92 | 48.95 | 49.15 | 48.66 | 3,751,800 |
Apr 24, 2023 | 50.10 | 50.76 | 49.98 | 50.66 | 50.16 | 2,001,800 |
Apr 21, 2023 | 51.08 | 51.10 | 49.80 | 50.19 | 49.69 | 4,867,500 |
Apr 20, 2023 | 51.78 | 52.51 | 51.30 | 51.52 | 51.01 | 2,750,900 |
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%