NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P Pharmaceuticals ETF (XPH)
As of 12:08 PM EDT. Market Open.
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 | 39.25 | 39.22 | 38.94 | 39.06 | 39.06 | 9,324 |
Apr 24, 2024 | 39.74 | 39.74 | 39.34 | 39.50 | 39.50 | 10,100 |
Apr 23, 2024 | 39.48 | 40.00 | 39.44 | 39.79 | 39.79 | 25,600 |
Apr 22, 2024 | 39.31 | 39.65 | 39.18 | 39.30 | 39.30 | 53,600 |
Apr 19, 2024 | 39.04 | 39.21 | 38.88 | 39.14 | 39.14 | 15,200 |
Apr 18, 2024 | 39.51 | 39.52 | 39.10 | 39.10 | 39.10 | 13,800 |
Apr 17, 2024 | 40.06 | 40.06 | 39.57 | 39.58 | 39.58 | 44,900 |
Apr 16, 2024 | 39.74 | 40.23 | 39.74 | 39.89 | 39.89 | 37,900 |
Apr 15, 2024 | 40.26 | 40.32 | 39.45 | 39.63 | 39.63 | 19,100 |
Apr 12, 2024 | 41.15 | 41.15 | 40.00 | 40.15 | 40.15 | 102,900 |
Apr 11, 2024 | 41.51 | 41.56 | 41.05 | 41.39 | 41.39 | 17,700 |
Apr 10, 2024 | 41.31 | 41.35 | 41.04 | 41.24 | 41.24 | 79,500 |
Apr 9, 2024 | 41.82 | 42.01 | 41.74 | 42.01 | 42.01 | 24,000 |
Apr 8, 2024 | 41.78 | 41.78 | 41.62 | 41.64 | 41.64 | 49,300 |
Apr 5, 2024 | 41.47 | 41.84 | 41.33 | 41.70 | 41.70 | 25,300 |
Apr 4, 2024 | 42.22 | 42.29 | 41.48 | 41.55 | 41.55 | 24,800 |
Apr 3, 2024 | 41.91 | 42.18 | 41.83 | 41.88 | 41.88 | 19,100 |
Apr 2, 2024 | 42.22 | 42.22 | 41.96 | 42.00 | 42.00 | 25,800 |
Apr 1, 2024 | 43.41 | 43.41 | 42.46 | 42.64 | 42.64 | 45,000 |
Mar 28, 2024 | 43.07 | 43.28 | 42.92 | 43.13 | 43.13 | 107,100 |
Mar 27, 2024 | 42.50 | 42.98 | 42.37 | 42.98 | 42.98 | 19,600 |
Mar 26, 2024 | 42.51 | 42.62 | 42.09 | 42.12 | 42.12 | 26,300 |
Mar 25, 2024 | 42.71 | 42.85 | 42.30 | 42.31 | 42.31 | 141,200 |
Mar 22, 2024 | 43.06 | 43.18 | 42.54 | 42.54 | 42.54 | 77,500 |
Mar 21, 2024 | 43.24 | 43.41 | 43.00 | 43.08 | 43.08 | 20,800 |
Mar 20, 2024 | 42.42 | 43.02 | 42.28 | 42.99 | 42.99 | 26,400 |
Mar 19, 2024 | 41.95 | 42.59 | 41.95 | 42.51 | 42.51 | 11,300 |
Mar 18, 2024 | 0.17 Dividend | |||||
Mar 18, 2024 | 42.50 | 42.50 | 42.10 | 42.10 | 42.10 | 9,300 |
Mar 15, 2024 | 42.37 | 42.62 | 42.31 | 42.62 | 42.45 | 7,700 |
Mar 14, 2024 | 42.74 | 42.74 | 42.12 | 42.39 | 42.22 | 13,900 |
Mar 13, 2024 | 43.04 | 43.07 | 42.67 | 42.78 | 42.61 | 54,900 |
Mar 12, 2024 | 42.72 | 42.80 | 42.57 | 42.75 | 42.58 | 12,700 |
Mar 11, 2024 | 42.96 | 42.96 | 42.56 | 42.76 | 42.59 | 22,500 |
Mar 8, 2024 | 43.01 | 43.26 | 42.72 | 43.01 | 42.84 | 37,300 |
Mar 7, 2024 | 44.01 | 44.33 | 44.00 | 44.07 | 43.89 | 27,900 |
Mar 6, 2024 | 44.24 | 44.24 | 43.83 | 43.89 | 43.71 | 52,300 |
Mar 5, 2024 | 43.99 | 43.99 | 43.74 | 43.88 | 43.70 | 17,300 |
Mar 4, 2024 | 44.61 | 44.61 | 43.98 | 44.03 | 43.85 | 69,700 |
Mar 1, 2024 | 44.60 | 44.71 | 44.54 | 44.64 | 44.46 | 41,300 |
Feb 29, 2024 | 44.90 | 44.98 | 44.37 | 44.42 | 44.24 | 12,200 |
Feb 28, 2024 | 45.48 | 45.48 | 44.91 | 44.92 | 44.74 | 22,000 |
Feb 27, 2024 | 45.46 | 45.62 | 45.20 | 45.49 | 45.31 | 22,200 |
Feb 26, 2024 | 45.03 | 45.37 | 45.03 | 45.24 | 45.06 | 12,500 |
Feb 23, 2024 | 45.04 | 45.23 | 44.87 | 45.22 | 45.04 | 22,400 |
Feb 22, 2024 | 44.80 | 44.96 | 44.60 | 44.93 | 44.75 | 10,900 |
Feb 21, 2024 | 44.27 | 44.56 | 44.27 | 44.53 | 44.35 | 33,400 |
Feb 20, 2024 | 44.86 | 45.05 | 44.42 | 44.48 | 44.30 | 106,500 |
Feb 16, 2024 | 45.04 | 45.39 | 44.98 | 45.15 | 44.97 | 16,200 |
Feb 15, 2024 | 44.34 | 45.20 | 44.34 | 45.20 | 45.02 | 47,600 |
Feb 14, 2024 | 43.77 | 44.04 | 43.65 | 44.04 | 43.86 | 101,700 |
Feb 13, 2024 | 43.89 | 43.99 | 43.26 | 43.46 | 43.28 | 62,700 |
Feb 12, 2024 | 44.37 | 44.74 | 44.37 | 44.68 | 44.50 | 40,000 |
Feb 9, 2024 | 43.36 | 43.91 | 43.36 | 43.83 | 43.65 | 60,200 |
Feb 8, 2024 | 43.02 | 43.34 | 42.88 | 43.33 | 43.15 | 11,700 |
Feb 7, 2024 | 43.55 | 43.55 | 42.97 | 42.97 | 42.80 | 16,700 |
Feb 6, 2024 | 42.67 | 43.50 | 42.67 | 43.50 | 43.32 | 25,500 |
Feb 5, 2024 | 42.64 | 42.64 | 42.31 | 42.50 | 42.33 | 16,000 |
Feb 2, 2024 | 42.46 | 42.66 | 42.14 | 42.40 | 42.23 | 19,500 |
Feb 1, 2024 | 42.24 | 42.79 | 41.96 | 42.74 | 42.57 | 73,600 |
Jan 31, 2024 | 42.67 | 42.84 | 42.00 | 42.00 | 41.83 | 24,100 |
Jan 30, 2024 | 43.07 | 43.07 | 42.39 | 42.54 | 42.37 | 22,900 |
Jan 29, 2024 | 42.35 | 43.12 | 42.25 | 43.05 | 42.88 | 39,000 |
Jan 26, 2024 | 42.30 | 42.56 | 42.25 | 42.30 | 42.13 | 51,800 |
Jan 25, 2024 | 42.18 | 42.30 | 41.86 | 42.15 | 41.98 | 30,500 |
Jan 24, 2024 | 42.33 | 42.49 | 41.87 | 41.88 | 41.71 | 19,400 |
Jan 23, 2024 | 42.28 | 42.28 | 41.75 | 42.06 | 41.89 | 34,600 |
Jan 22, 2024 | 41.71 | 42.32 | 41.71 | 42.14 | 41.97 | 42,800 |
Jan 19, 2024 | 41.43 | 41.59 | 41.05 | 41.56 | 41.39 | 93,700 |
Jan 18, 2024 | 41.71 | 41.71 | 41.07 | 41.38 | 41.21 | 96,700 |
Jan 17, 2024 | 41.65 | 41.86 | 41.48 | 41.69 | 41.52 | 24,800 |
Jan 16, 2024 | 41.95 | 42.16 | 41.71 | 42.04 | 41.87 | 31,400 |
Jan 12, 2024 | 42.60 | 42.87 | 42.14 | 42.18 | 42.01 | 94,800 |
Jan 11, 2024 | 42.45 | 42.47 | 41.91 | 42.38 | 42.21 | 24,900 |
Jan 10, 2024 | 42.76 | 42.76 | 42.28 | 42.62 | 42.45 | 98,200 |
Jan 9, 2024 | 42.69 | 43.00 | 42.54 | 42.71 | 42.54 | 60,700 |
Jan 8, 2024 | 42.18 | 42.90 | 41.95 | 42.90 | 42.73 | 55,400 |
Jan 5, 2024 | 41.77 | 42.33 | 41.60 | 42.18 | 42.01 | 38,000 |
Jan 4, 2024 | 41.71 | 41.94 | 41.63 | 41.81 | 41.64 | 111,600 |
Jan 3, 2024 | 41.78 | 41.86 | 41.39 | 41.53 | 41.36 | 102,600 |
Jan 2, 2024 | 41.11 | 42.03 | 40.93 | 41.68 | 41.51 | 129,300 |
Dec 29, 2023 | 41.79 | 41.79 | 41.42 | 41.62 | 41.45 | 59,700 |
Dec 28, 2023 | 41.89 | 42.20 | 41.72 | 41.82 | 41.65 | 78,600 |
Dec 27, 2023 | 41.50 | 41.93 | 41.41 | 41.92 | 41.75 | 49,100 |
Dec 26, 2023 | 41.09 | 41.45 | 41.00 | 41.36 | 41.19 | 35,900 |
Dec 22, 2023 | 40.70 | 41.17 | 40.70 | 41.02 | 40.85 | 55,700 |
Dec 21, 2023 | 40.07 | 40.44 | 40.06 | 40.42 | 40.26 | 92,300 |
Dec 20, 2023 | 40.48 | 40.67 | 39.76 | 39.76 | 39.60 | 89,400 |
Dec 19, 2023 | 39.95 | 40.53 | 39.95 | 40.52 | 40.36 | 199,900 |
Dec 18, 2023 | 0.17 Dividend | |||||
Dec 18, 2023 | 39.83 | 39.83 | 39.47 | 39.77 | 39.61 | 123,100 |
Dec 15, 2023 | 40.15 | 40.15 | 39.58 | 39.84 | 39.50 | 48,800 |
Dec 14, 2023 | 40.44 | 40.63 | 39.92 | 40.15 | 39.81 | 150,600 |
Dec 13, 2023 | 38.62 | 40.07 | 38.54 | 40.07 | 39.73 | 55,300 |
Dec 12, 2023 | 38.43 | 38.85 | 38.06 | 38.84 | 38.51 | 33,700 |
Dec 11, 2023 | 38.26 | 38.42 | 38.14 | 38.42 | 38.10 | 23,200 |
Dec 8, 2023 | 38.13 | 38.53 | 38.08 | 38.23 | 37.91 | 33,200 |
Dec 7, 2023 | 38.09 | 38.27 | 37.71 | 38.14 | 37.82 | 49,800 |
Dec 6, 2023 | 38.42 | 38.44 | 38.10 | 38.13 | 37.81 | 47,900 |
Dec 5, 2023 | 38.11 | 38.36 | 37.95 | 38.19 | 37.87 | 43,000 |
Dec 4, 2023 | 37.47 | 38.34 | 37.47 | 38.29 | 37.97 | 99,800 |
Dec 1, 2023 | 36.86 | 37.61 | 36.84 | 37.61 | 37.29 | 70,900 |
Nov 30, 2023 | 36.90 | 37.18 | 36.76 | 37.00 | 36.69 | 106,600 |
Nov 29, 2023 | 36.78 | 37.09 | 36.66 | 36.77 | 36.46 | 25,000 |
Nov 28, 2023 | 36.86 | 36.86 | 36.49 | 36.64 | 36.33 | 42,900 |
Nov 27, 2023 | 37.09 | 37.09 | 36.71 | 36.89 | 36.58 | 46,200 |
Nov 24, 2023 | 36.84 | 37.22 | 36.84 | 37.11 | 36.80 | 15,500 |
Nov 22, 2023 | 36.74 | 37.00 | 36.60 | 36.78 | 36.47 | 25,800 |
Nov 21, 2023 | 36.77 | 36.88 | 36.57 | 36.57 | 36.26 | 31,300 |
Nov 20, 2023 | 36.57 | 36.93 | 36.57 | 36.89 | 36.58 | 127,400 |
Nov 17, 2023 | 36.39 | 36.63 | 36.26 | 36.63 | 36.32 | 87,300 |
Nov 16, 2023 | 36.77 | 36.77 | 35.84 | 36.18 | 35.88 | 31,700 |
Nov 15, 2023 | 36.15 | 36.97 | 36.15 | 36.57 | 36.26 | 27,500 |
Nov 14, 2023 | 35.82 | 36.31 | 35.82 | 36.16 | 35.86 | 25,300 |
Nov 13, 2023 | 35.00 | 35.25 | 34.67 | 35.20 | 34.90 | 65,200 |
Nov 10, 2023 | 35.39 | 35.39 | 34.87 | 35.26 | 34.96 | 50,800 |
Nov 9, 2023 | 36.45 | 36.45 | 35.21 | 35.27 | 34.97 | 45,900 |
Nov 8, 2023 | 37.12 | 37.12 | 36.49 | 36.64 | 36.33 | 27,400 |
Nov 7, 2023 | 36.56 | 37.10 | 36.46 | 36.91 | 36.60 | 41,000 |
Nov 6, 2023 | 37.44 | 37.51 | 36.95 | 36.99 | 36.68 | 51,900 |
Nov 3, 2023 | 36.90 | 37.51 | 36.90 | 37.33 | 37.02 | 85,200 |
Nov 2, 2023 | 36.15 | 36.70 | 36.15 | 36.45 | 36.14 | 55,300 |
Nov 1, 2023 | 35.81 | 36.08 | 35.71 | 35.98 | 35.68 | 38,800 |
Oct 31, 2023 | 35.36 | 35.85 | 35.27 | 35.83 | 35.53 | 26,300 |
Oct 30, 2023 | 35.82 | 35.82 | 35.29 | 35.49 | 35.19 | 31,100 |
Oct 27, 2023 | 35.95 | 35.95 | 35.31 | 35.38 | 35.08 | 76,000 |
Oct 26, 2023 | 36.22 | 36.35 | 35.97 | 35.97 | 35.67 | 18,300 |
Oct 25, 2023 | 36.52 | 36.52 | 36.18 | 36.34 | 36.03 | 72,800 |
Oct 24, 2023 | 36.35 | 36.78 | 36.35 | 36.69 | 36.38 | 17,700 |
Oct 23, 2023 | 36.59 | 36.65 | 36.18 | 36.19 | 35.89 | 20,100 |
Oct 20, 2023 | 36.79 | 37.00 | 36.68 | 36.72 | 36.41 | 35,400 |
Oct 19, 2023 | 37.33 | 37.38 | 36.76 | 36.81 | 36.50 | 30,900 |
Oct 18, 2023 | 38.15 | 38.15 | 37.32 | 37.41 | 37.10 | 21,700 |
Oct 17, 2023 | 38.14 | 38.60 | 38.14 | 38.30 | 37.98 | 38,100 |
Oct 16, 2023 | 37.93 | 38.48 | 37.90 | 38.36 | 38.04 | 24,000 |
Oct 13, 2023 | 37.85 | 37.85 | 37.27 | 37.80 | 37.48 | 30,600 |
Oct 12, 2023 | 39.12 | 39.12 | 37.97 | 38.05 | 37.73 | 132,000 |
Oct 11, 2023 | 39.39 | 39.39 | 38.80 | 39.10 | 38.77 | 18,400 |
Oct 10, 2023 | 39.02 | 39.33 | 39.02 | 39.26 | 38.93 | 47,100 |
Oct 9, 2023 | 38.84 | 39.10 | 38.58 | 39.08 | 38.75 | 38,200 |
Oct 6, 2023 | 38.65 | 39.13 | 38.46 | 39.05 | 38.72 | 22,000 |
Oct 5, 2023 | 38.34 | 38.78 | 38.34 | 38.76 | 38.43 | 36,100 |
Oct 4, 2023 | 38.56 | 38.62 | 38.25 | 38.43 | 38.11 | 19,900 |
Oct 3, 2023 | 38.99 | 39.01 | 38.41 | 38.60 | 38.28 | 63,600 |
Oct 2, 2023 | 39.75 | 39.75 | 39.03 | 39.20 | 38.87 | 49,400 |
Sep 29, 2023 | 40.38 | 40.38 | 39.73 | 39.75 | 39.42 | 130,500 |
Sep 28, 2023 | 40.01 | 40.24 | 39.79 | 40.11 | 39.77 | 60,800 |
Sep 27, 2023 | 40.45 | 40.45 | 39.78 | 39.99 | 39.65 | 38,800 |
Sep 26, 2023 | 40.29 | 40.63 | 40.29 | 40.32 | 39.98 | 7,700 |
Sep 25, 2023 | 40.35 | 40.50 | 40.17 | 40.38 | 40.04 | 11,700 |
Sep 22, 2023 | 40.78 | 40.78 | 40.48 | 40.51 | 40.17 | 26,800 |
Sep 21, 2023 | 41.19 | 41.19 | 40.68 | 40.68 | 40.34 | 16,000 |
Sep 20, 2023 | 41.78 | 41.94 | 41.41 | 41.44 | 41.09 | 41,100 |
Sep 19, 2023 | 41.68 | 41.70 | 41.29 | 41.67 | 41.32 | 23,700 |
Sep 18, 2023 | 0.12 Dividend | |||||
Sep 18, 2023 | 42.42 | 42.42 | 41.94 | 41.96 | 41.61 | 25,000 |
Sep 15, 2023 | 42.81 | 42.85 | 42.44 | 42.44 | 41.96 | 18,500 |
Sep 14, 2023 | 43.04 | 43.14 | 42.89 | 42.89 | 42.41 | 37,800 |
Sep 13, 2023 | 43.24 | 43.34 | 42.78 | 42.79 | 42.31 | 61,900 |
Sep 12, 2023 | 43.19 | 43.33 | 43.05 | 43.29 | 42.80 | 8,600 |
Sep 11, 2023 | 43.14 | 43.44 | 43.14 | 43.22 | 42.74 | 11,400 |
Sep 8, 2023 | 42.99 | 43.14 | 42.92 | 43.00 | 42.52 | 13,700 |
Sep 7, 2023 | 42.98 | 42.99 | 42.87 | 42.89 | 42.41 | 34,900 |
Sep 6, 2023 | 43.33 | 43.33 | 42.73 | 42.89 | 42.41 | 23,100 |
Sep 5, 2023 | 44.04 | 44.04 | 43.26 | 43.26 | 42.77 | 459,300 |
Sep 1, 2023 | 43.99 | 44.31 | 43.99 | 44.12 | 43.63 | 9,100 |
Aug 31, 2023 | 44.02 | 44.17 | 43.71 | 43.71 | 43.22 | 45,100 |
Aug 30, 2023 | 43.91 | 44.02 | 43.74 | 43.96 | 43.47 | 42,200 |
Aug 29, 2023 | 43.74 | 44.01 | 43.70 | 43.96 | 43.47 | 24,900 |
Aug 28, 2023 | 43.35 | 43.64 | 43.35 | 43.53 | 43.04 | 24,300 |
Aug 25, 2023 | 43.03 | 43.40 | 42.80 | 43.26 | 42.77 | 17,700 |
Aug 24, 2023 | 43.29 | 43.31 | 42.87 | 42.97 | 42.49 | 10,400 |
Aug 23, 2023 | 43.38 | 43.47 | 43.21 | 43.34 | 42.85 | 9,700 |
Aug 22, 2023 | 43.06 | 43.28 | 42.96 | 43.15 | 42.67 | 47,000 |
Aug 21, 2023 | 42.91 | 43.13 | 42.91 | 43.00 | 42.52 | 12,300 |
Aug 18, 2023 | 42.44 | 42.94 | 42.44 | 42.86 | 42.38 | 38,500 |
Aug 17, 2023 | 43.01 | 43.01 | 42.65 | 42.65 | 42.17 | 18,900 |
Aug 16, 2023 | 43.26 | 43.32 | 42.92 | 42.92 | 42.44 | 21,600 |
Aug 15, 2023 | 43.27 | 43.58 | 43.25 | 43.41 | 42.92 | 30,400 |
Aug 14, 2023 | 43.54 | 43.54 | 43.38 | 43.49 | 43.00 | 123,400 |
Aug 11, 2023 | 43.39 | 43.77 | 43.25 | 43.64 | 43.15 | 14,500 |
Aug 10, 2023 | 43.79 | 44.02 | 43.50 | 43.50 | 43.01 | 14,400 |
Aug 9, 2023 | 43.85 | 43.99 | 43.45 | 43.59 | 43.10 | 24,600 |
Aug 8, 2023 | 43.30 | 44.00 | 43.30 | 43.98 | 43.49 | 27,200 |
Aug 7, 2023 | 43.26 | 43.39 | 43.08 | 43.10 | 42.62 | 20,600 |
Aug 4, 2023 | 43.30 | 43.38 | 43.06 | 43.09 | 42.61 | 18,500 |
Aug 3, 2023 | 42.89 | 43.22 | 42.77 | 43.13 | 42.65 | 21,800 |
Aug 2, 2023 | 42.99 | 43.23 | 42.97 | 42.98 | 42.50 | 16,900 |
Aug 1, 2023 | 43.63 | 43.70 | 43.20 | 43.23 | 42.75 | 17,900 |
Jul 31, 2023 | 43.54 | 43.75 | 43.44 | 43.72 | 43.23 | 34,800 |
Jul 28, 2023 | 43.29 | 43.54 | 43.29 | 43.53 | 43.04 | 92,900 |
Jul 27, 2023 | 42.53 | 42.60 | 41.96 | 42.05 | 41.58 | 12,300 |
Jul 26, 2023 | 42.03 | 42.47 | 42.02 | 42.41 | 41.93 | 20,800 |
Jul 25, 2023 | 42.23 | 42.47 | 42.10 | 42.10 | 41.63 | 13,600 |
Jul 24, 2023 | 42.36 | 42.70 | 42.29 | 42.29 | 41.82 | 34,200 |
Jul 21, 2023 | 41.99 | 42.42 | 41.86 | 42.34 | 41.87 | 55,400 |
Jul 20, 2023 | 41.85 | 42.05 | 41.79 | 41.83 | 41.36 | 19,900 |
Jul 19, 2023 | 41.33 | 41.70 | 41.33 | 41.61 | 41.14 | 19,200 |
Jul 18, 2023 | 41.26 | 41.51 | 41.06 | 41.26 | 40.80 | 33,700 |
Jul 17, 2023 | 41.24 | 41.26 | 41.06 | 41.07 | 40.61 | 14,600 |
Jul 14, 2023 | 41.22 | 41.36 | 41.03 | 41.27 | 40.81 | 26,100 |
Jul 13, 2023 | 41.07 | 41.19 | 40.82 | 40.86 | 40.40 | 37,800 |
Jul 12, 2023 | 41.31 | 41.32 | 40.80 | 40.86 | 40.40 | 32,600 |
Jul 11, 2023 | 40.69 | 41.01 | 40.69 | 41.00 | 40.54 | 16,300 |
Jul 10, 2023 | 40.26 | 40.68 | 40.26 | 40.67 | 40.21 | 13,200 |
Jul 7, 2023 | 40.67 | 40.75 | 40.22 | 40.24 | 39.79 | 113,400 |
Jul 6, 2023 | 40.56 | 40.73 | 40.29 | 40.69 | 40.23 | 35,500 |
Jul 5, 2023 | 40.95 | 41.05 | 40.80 | 40.90 | 40.44 | 57,100 |
Jul 3, 2023 | 40.95 | 41.19 | 40.91 | 41.11 | 40.65 | 17,000 |
Jun 30, 2023 | 40.88 | 41.13 | 40.79 | 40.99 | 40.53 | 32,600 |
Jun 29, 2023 | 40.35 | 40.65 | 40.35 | 40.51 | 40.06 | 42,700 |
Jun 28, 2023 | 40.31 | 40.37 | 40.18 | 40.28 | 39.83 | 23,700 |
Jun 27, 2023 | 40.71 | 40.73 | 40.33 | 40.60 | 40.14 | 19,200 |
Jun 26, 2023 | 41.21 | 41.21 | 40.62 | 40.62 | 40.16 | 15,400 |
Jun 23, 2023 | 41.60 | 41.60 | 41.24 | 41.28 | 40.82 | 22,300 |
Jun 22, 2023 | 41.89 | 42.08 | 41.74 | 41.92 | 41.45 | 17,200 |
Jun 21, 2023 | 41.75 | 41.99 | 41.57 | 41.91 | 41.44 | 81,600 |
Jun 20, 2023 | 0.12 Dividend | |||||
Jun 20, 2023 | 41.73 | 42.01 | 41.49 | 41.91 | 41.44 | 26,900 |
Jun 16, 2023 | 42.01 | 42.21 | 41.70 | 41.84 | 41.25 | 44,900 |
Jun 15, 2023 | 41.25 | 41.89 | 41.25 | 41.80 | 41.21 | 18,000 |
Jun 14, 2023 | 41.57 | 41.72 | 41.16 | 41.34 | 40.76 | 29,500 |
Jun 13, 2023 | 40.82 | 41.63 | 40.78 | 41.41 | 40.82 | 30,400 |
Jun 12, 2023 | 40.69 | 41.10 | 40.56 | 40.84 | 40.26 | 62,100 |
Jun 9, 2023 | 40.98 | 40.99 | 40.48 | 40.53 | 39.96 | 20,600 |
Jun 8, 2023 | 40.81 | 41.09 | 40.80 | 41.04 | 40.46 | 20,900 |
Jun 7, 2023 | 40.88 | 41.07 | 40.74 | 41.00 | 40.42 | 15,000 |
Jun 6, 2023 | 40.55 | 40.83 | 40.42 | 40.81 | 40.23 | 22,800 |
Jun 5, 2023 | 40.41 | 40.61 | 40.41 | 40.56 | 39.99 | 19,900 |
Jun 2, 2023 | 39.94 | 40.45 | 39.81 | 40.44 | 39.87 | 174,600 |
Jun 1, 2023 | 39.49 | 39.77 | 39.24 | 39.58 | 39.02 | 38,000 |
May 31, 2023 | 39.03 | 39.52 | 38.94 | 39.45 | 38.89 | 37,600 |
May 30, 2023 | 39.49 | 39.62 | 39.06 | 39.10 | 38.55 | 53,300 |
May 26, 2023 | 39.59 | 39.98 | 39.52 | 39.58 | 39.02 | 55,300 |
May 25, 2023 | 40.31 | 40.31 | 39.38 | 39.70 | 39.14 | 53,500 |
May 24, 2023 | 40.61 | 40.61 | 40.13 | 40.33 | 39.76 | 23,000 |
May 23, 2023 | 41.07 | 41.36 | 40.67 | 40.67 | 40.09 | 12,400 |
May 22, 2023 | 40.76 | 41.19 | 40.76 | 41.00 | 40.42 | 16,000 |
May 19, 2023 | 40.78 | 41.09 | 40.69 | 40.69 | 40.11 | 15,400 |
May 18, 2023 | 40.70 | 40.78 | 40.15 | 40.55 | 39.98 | 36,000 |
May 17, 2023 | 40.94 | 40.94 | 40.50 | 40.75 | 40.17 | 21,500 |
May 16, 2023 | 41.24 | 41.24 | 40.68 | 40.84 | 40.26 | 88,000 |
May 15, 2023 | 41.57 | 41.89 | 41.52 | 41.60 | 41.01 | 17,300 |
May 12, 2023 | 41.78 | 41.92 | 41.37 | 41.52 | 40.93 | 36,500 |
May 11, 2023 | 42.30 | 42.30 | 41.87 | 42.01 | 41.42 | 8,200 |
May 10, 2023 | 42.34 | 42.52 | 41.74 | 42.38 | 41.78 | 15,600 |
May 9, 2023 | 42.28 | 42.54 | 42.25 | 42.36 | 41.76 | 14,100 |
May 8, 2023 | 42.45 | 42.48 | 42.20 | 42.45 | 41.85 | 22,100 |
May 5, 2023 | 42.14 | 42.54 | 42.13 | 42.45 | 41.85 | 20,300 |
May 4, 2023 | 41.95 | 41.95 | 41.53 | 41.85 | 41.26 | 24,300 |
May 3, 2023 | 42.10 | 42.65 | 42.10 | 42.23 | 41.63 | 38,300 |
May 2, 2023 | 42.24 | 42.60 | 41.68 | 41.94 | 41.35 | 11,800 |
May 1, 2023 | 41.96 | 42.64 | 41.95 | 42.42 | 41.82 | 44,300 |
Apr 28, 2023 | 41.61 | 42.22 | 41.50 | 42.07 | 41.48 | 27,000 |
Apr 27, 2023 | 41.48 | 41.70 | 41.07 | 41.67 | 41.08 | 42,400 |
Apr 26, 2023 | 41.54 | 41.54 | 41.06 | 41.26 | 40.68 | 65,200 |
Apr 25, 2023 | 42.24 | 42.35 | 41.60 | 41.60 | 41.01 | 45,500 |
Related Tickers
GDX VanEck Gold Miners ETF
34.04
+2.76%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.99
+1.35%
SMH VanEck Semiconductor ETF
211.03
+1.44%
XSD SPDR S&P Semiconductor ETF
218.15
+1.21%
NANR SPDR S&P North American Natural Resources ETF
56.56
+1.13%
SOXX iShares Semiconductor ETF
210.89
+1.13%
EPU iShares MSCI Peru ETF
40.32
+0.96%
FTXL First Trust Nasdaq Semiconductor ETF
84.78
+0.94%
PSI Invesco Semiconductors ETF
52.93
+0.72%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.19
+0.69%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
EPI WisdomTree India Earnings Fund
44.95
+0.55%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.43
+0.50%
CCOR Core Alternative ETF
26.46
+0.49%
GLD SPDR Gold Shares
215.67
+0.48%
IAU iShares Gold Trust
44.07
+0.47%
XLU Utilities Select Sector SPDR Fund
67.01
+0.40%
UTES Virtus Reaves Utilities ETF
49.26
+0.42%
EYLD Cambria Emerging Shareholder Yield ETF
33.86
+0.41%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
VPU Vanguard Utilities Index Fund ETF Shares
145.25
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
FUTY Fidelity MSCI Utilities Index ETF
43.19
+0.35%
FLIN Franklin FTSE India ETF
37.44
+0.32%
CNYA iShares MSCI China A ETF
25.94
+0.35%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
MLPX Global X MLP & Energy Infrastructure ETF
49.22
+0.31%
RAAX VanEck Inflation Allocation ETF
27.03
+0.30%
VDE Vanguard Energy Index Fund ETF Shares
134.29
+0.29%
CBON VanEck China Bond ETF
21.87
+0.29%
IYE iShares U.S. Energy ETF
50.31
+0.24%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.95
+0.27%
XLB Materials Select Sector SPDR Fund
88.58
+0.27%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.47
+0.25%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.61
+0.24%
XLE Energy Select Sector SPDR Fund
96.38
+0.20%
FENY Fidelity MSCI Energy Index ETF
26.39
+0.23%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.91
+0.22%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
FTXN First Trust Nasdaq Oil & Gas ETF
32.65
+0.18%
FIVG Defiance 5G Next Gen Connectivity ETF
36.74
+0.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.15
+0.14%
FILL iShares MSCI Global Energy Producers ETF
27.52
+0.15%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.65
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.66
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EZA iShares MSCI South Africa ETF
38.82
+0.13%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.75
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.74
+0.06%
TPYP Tortoise North American Pipeline Fund
27.92
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.63
+0.01%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.52
+0.08%
COM Direxion Auspice Broad Commodity Strategy ETF
29.26
+0.07%
SPEM SPDR Portfolio Emerging Markets ETF
36.07
+0.07%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
EWC iShares MSCI Canada ETF
37.39
+0.08%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.05%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.20
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
GSY Invesco Ultra Short Duration ETF
49.80
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
0.00%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.66
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
RIGS RiverFront Strategic Income Fund
22.41
-0.17%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
FLTR VanEck IG Floating Rate ETF
25.46
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.01%
HSRT Hartford AAA CLO ETF
39.07
0.00%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.29
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.01%
PBTP Invesco 0-5 Yr US TIPS ETF
25.06
-0.02%
DBC Invesco DB Commodity Index Tracking Fund
23.51
-0.01%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
XLI Industrial Select Sector SPDR Fund
122.08
-0.01%
EMLP First Trust North American Energy Infrastructure Fund
29.68
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.52
-0.04%
PPA Invesco Aerospace & Defense ETF
99.71
-0.07%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.57
-0.03%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.05%
SCHO Schwab Short-Term U.S. Treasury ETF
47.89
-0.05%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.03%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.83
-0.05%