NYSEArca - Delayed Quote • USD
SPDR S&P Retail ETF (XRT)
At close: April 18 at 4:00 PM EDT
Pre-Market: 7:13 AM 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 18, 2024 | 70.95 | 71.62 | 70.44 | 70.69 | 70.69 | 6,667,400 |
Apr 17, 2024 | 71.46 | 71.66 | 70.41 | 70.66 | 70.66 | 8,632,000 |
Apr 16, 2024 | 70.72 | 71.21 | 70.22 | 70.97 | 70.97 | 10,533,500 |
Apr 15, 2024 | 72.55 | 72.87 | 70.80 | 70.93 | 70.93 | 8,827,600 |
Apr 12, 2024 | 73.14 | 73.17 | 71.69 | 71.88 | 71.88 | 8,320,200 |
Apr 11, 2024 | 73.48 | 73.71 | 72.69 | 73.57 | 73.57 | 4,530,200 |
Apr 10, 2024 | 73.53 | 73.88 | 72.83 | 73.36 | 73.36 | 9,230,600 |
Apr 9, 2024 | 75.11 | 75.39 | 74.29 | 74.87 | 74.87 | 6,203,400 |
Apr 8, 2024 | 75.01 | 75.48 | 74.74 | 74.82 | 74.82 | 3,534,300 |
Apr 5, 2024 | 74.43 | 74.97 | 74.28 | 74.67 | 74.67 | 5,745,400 |
Apr 4, 2024 | 76.25 | 76.30 | 74.27 | 74.44 | 74.44 | 5,804,900 |
Apr 3, 2024 | 76.17 | 76.21 | 75.32 | 75.47 | 75.47 | 5,270,100 |
Apr 2, 2024 | 77.58 | 77.63 | 76.02 | 76.25 | 76.25 | 6,433,300 |
Apr 1, 2024 | 79.05 | 79.12 | 78.38 | 78.46 | 78.46 | 5,655,500 |
Mar 28, 2024 | 78.45 | 79.11 | 78.33 | 78.99 | 78.99 | 4,638,600 |
Mar 27, 2024 | 77.24 | 78.37 | 77.21 | 78.36 | 78.36 | 4,651,500 |
Mar 26, 2024 | 76.82 | 77.33 | 76.65 | 76.84 | 76.84 | 2,425,000 |
Mar 25, 2024 | 77.44 | 77.94 | 76.53 | 76.54 | 76.54 | 3,965,900 |
Mar 22, 2024 | 77.83 | 78.08 | 77.20 | 77.23 | 77.23 | 4,033,400 |
Mar 21, 2024 | 77.07 | 78.42 | 77.07 | 78.14 | 78.14 | 6,912,000 |
Mar 20, 2024 | 75.93 | 77.35 | 75.81 | 77.33 | 77.33 | 8,114,400 |
Mar 19, 2024 | 75.08 | 76.06 | 75.03 | 75.99 | 75.99 | 6,171,800 |
Mar 18, 2024 | 0.15 Dividend | |||||
Mar 18, 2024 | 75.66 | 75.84 | 74.79 | 75.42 | 75.42 | 7,812,300 |
Mar 15, 2024 | 74.83 | 75.82 | 74.83 | 75.61 | 75.46 | 4,831,200 |
Mar 14, 2024 | 76.20 | 76.39 | 74.64 | 75.26 | 75.11 | 6,803,000 |
Mar 13, 2024 | 75.16 | 76.20 | 74.92 | 75.92 | 75.77 | 4,183,400 |
Mar 12, 2024 | 75.47 | 75.95 | 75.03 | 75.41 | 75.26 | 4,635,100 |
Mar 11, 2024 | 75.44 | 75.81 | 74.72 | 75.26 | 75.11 | 3,781,200 |
Mar 8, 2024 | 76.10 | 76.65 | 75.13 | 75.62 | 75.47 | 7,116,400 |
Mar 7, 2024 | 75.93 | 76.54 | 75.57 | 75.69 | 75.54 | 5,852,400 |
Mar 6, 2024 | 76.72 | 76.83 | 75.17 | 75.48 | 75.33 | 9,554,900 |
Mar 5, 2024 | 76.44 | 77.30 | 76.30 | 76.70 | 76.55 | 5,139,600 |
Mar 4, 2024 | 76.96 | 77.59 | 76.70 | 76.72 | 76.57 | 4,783,900 |
Mar 1, 2024 | 76.53 | 77.12 | 75.84 | 77.02 | 76.87 | 7,278,700 |
Feb 29, 2024 | 76.77 | 76.97 | 75.96 | 76.49 | 76.34 | 7,927,300 |
Feb 28, 2024 | 76.18 | 76.58 | 75.90 | 75.96 | 75.81 | 7,685,000 |
Feb 27, 2024 | 75.25 | 76.84 | 75.25 | 76.64 | 76.49 | 8,561,800 |
Feb 26, 2024 | 74.61 | 75.23 | 74.46 | 74.79 | 74.64 | 7,197,500 |
Feb 23, 2024 | 73.90 | 74.99 | 73.81 | 74.63 | 74.48 | 7,974,400 |
Feb 22, 2024 | 72.92 | 73.48 | 72.61 | 73.32 | 73.17 | 4,613,200 |
Feb 21, 2024 | 72.83 | 73.25 | 72.30 | 72.70 | 72.56 | 6,466,600 |
Feb 20, 2024 | 73.04 | 73.30 | 72.78 | 73.04 | 72.90 | 3,325,800 |
Feb 16, 2024 | 73.03 | 74.22 | 72.95 | 73.57 | 73.42 | 4,323,800 |
Feb 15, 2024 | 73.19 | 74.11 | 73.19 | 73.98 | 73.83 | 7,786,000 |
Feb 14, 2024 | 72.68 | 73.15 | 71.88 | 72.97 | 72.83 | 8,237,500 |
Feb 13, 2024 | 72.13 | 72.56 | 71.35 | 72.00 | 71.86 | 12,499,900 |
Feb 12, 2024 | 72.78 | 74.36 | 72.78 | 74.16 | 74.01 | 4,554,100 |
Feb 9, 2024 | 71.74 | 72.78 | 71.54 | 72.70 | 72.56 | 7,048,400 |
Feb 8, 2024 | 70.69 | 71.79 | 70.40 | 71.73 | 71.59 | 6,961,400 |
Feb 7, 2024 | 70.72 | 70.95 | 70.19 | 70.67 | 70.53 | 5,670,600 |
Feb 6, 2024 | 69.58 | 70.61 | 69.26 | 70.58 | 70.44 | 3,680,900 |
Feb 5, 2024 | 70.05 | 70.06 | 69.00 | 69.70 | 69.56 | 7,543,900 |
Feb 2, 2024 | 69.81 | 71.25 | 69.37 | 70.74 | 70.60 | 11,707,200 |
Feb 1, 2024 | 69.27 | 70.43 | 68.69 | 70.40 | 70.26 | 11,209,800 |
Jan 31, 2024 | 69.92 | 70.49 | 68.48 | 68.60 | 68.46 | 11,765,800 |
Jan 30, 2024 | 70.10 | 70.55 | 69.92 | 70.26 | 70.12 | 5,032,400 |
Jan 29, 2024 | 69.87 | 70.61 | 69.54 | 70.52 | 70.38 | 5,054,000 |
Jan 26, 2024 | 69.98 | 70.36 | 69.77 | 69.94 | 69.80 | 6,269,400 |
Jan 25, 2024 | 69.23 | 69.69 | 68.85 | 69.59 | 69.45 | 8,733,100 |
Jan 24, 2024 | 70.17 | 70.17 | 68.56 | 68.69 | 68.55 | 7,012,700 |
Jan 23, 2024 | 70.43 | 70.93 | 69.10 | 69.36 | 69.22 | 6,962,300 |
Jan 22, 2024 | 69.08 | 70.03 | 68.87 | 69.96 | 69.82 | 6,719,900 |
Jan 19, 2024 | 68.51 | 69.12 | 67.57 | 68.68 | 68.54 | 9,282,700 |
Jan 18, 2024 | 68.61 | 68.67 | 67.61 | 68.39 | 68.25 | 8,903,500 |
Jan 17, 2024 | 68.01 | 68.41 | 67.75 | 68.22 | 68.08 | 4,762,400 |
Jan 16, 2024 | 68.35 | 68.71 | 67.88 | 68.63 | 68.49 | 6,729,700 |
Jan 12, 2024 | 70.04 | 70.50 | 68.61 | 68.82 | 68.68 | 6,910,200 |
Jan 11, 2024 | 69.96 | 70.13 | 68.90 | 69.68 | 69.54 | 6,832,700 |
Jan 10, 2024 | 70.07 | 70.41 | 69.57 | 70.23 | 70.09 | 3,910,200 |
Jan 9, 2024 | 70.17 | 70.40 | 69.79 | 70.02 | 69.88 | 5,692,300 |
Jan 8, 2024 | 69.56 | 70.68 | 69.24 | 70.62 | 70.48 | 6,736,200 |
Jan 5, 2024 | 69.29 | 70.47 | 69.03 | 69.40 | 69.26 | 4,943,900 |
Jan 4, 2024 | 69.47 | 69.88 | 69.00 | 69.52 | 69.38 | 5,558,700 |
Jan 3, 2024 | 71.36 | 71.59 | 69.61 | 69.65 | 69.51 | 9,163,000 |
Jan 2, 2024 | 71.80 | 72.94 | 71.47 | 72.26 | 72.12 | 7,248,200 |
Dec 29, 2023 | 72.97 | 73.23 | 72.16 | 72.32 | 72.18 | 7,862,800 |
Dec 28, 2023 | 72.79 | 73.19 | 72.71 | 73.11 | 72.96 | 4,631,700 |
Dec 27, 2023 | 72.91 | 73.32 | 72.64 | 73.12 | 72.97 | 5,139,400 |
Dec 26, 2023 | 72.34 | 72.88 | 72.02 | 72.71 | 72.57 | 3,650,600 |
Dec 22, 2023 | 71.44 | 72.64 | 71.44 | 72.04 | 71.90 | 6,795,800 |
Dec 21, 2023 | 71.87 | 72.29 | 71.46 | 72.24 | 72.10 | 6,087,200 |
Dec 20, 2023 | 71.84 | 72.52 | 70.84 | 70.84 | 70.70 | 6,801,000 |
Dec 19, 2023 | 71.18 | 72.30 | 71.01 | 72.20 | 72.06 | 5,085,900 |
Dec 18, 2023 | 0.33 Dividend | |||||
Dec 18, 2023 | 70.92 | 71.21 | 70.19 | 70.76 | 70.62 | 6,493,900 |
Dec 15, 2023 | 71.58 | 71.89 | 70.55 | 70.85 | 70.38 | 6,532,900 |
Dec 14, 2023 | 70.89 | 71.79 | 70.74 | 71.43 | 70.96 | 11,274,700 |
Dec 13, 2023 | 67.70 | 69.78 | 66.98 | 69.75 | 69.29 | 8,335,500 |
Dec 12, 2023 | 67.94 | 68.00 | 67.44 | 67.53 | 67.09 | 3,477,000 |
Dec 11, 2023 | 67.68 | 68.35 | 67.50 | 68.19 | 67.74 | 6,785,300 |
Dec 8, 2023 | 66.90 | 67.64 | 66.61 | 67.08 | 66.64 | 6,429,400 |
Dec 7, 2023 | 66.33 | 67.14 | 66.04 | 67.07 | 66.63 | 5,881,100 |
Dec 6, 2023 | 66.61 | 67.41 | 66.23 | 66.35 | 65.91 | 7,185,600 |
Dec 5, 2023 | 66.86 | 66.97 | 65.93 | 65.98 | 65.55 | 5,829,800 |
Dec 4, 2023 | 66.71 | 68.22 | 66.71 | 67.79 | 67.34 | 6,783,600 |
Dec 1, 2023 | 64.65 | 67.07 | 64.44 | 67.05 | 66.61 | 8,848,200 |
Nov 30, 2023 | 64.80 | 64.92 | 63.89 | 64.60 | 64.18 | 7,294,400 |
Nov 29, 2023 | 64.53 | 65.48 | 64.43 | 64.54 | 64.12 | 5,609,900 |
Nov 28, 2023 | 63.42 | 64.43 | 63.01 | 64.11 | 63.69 | 6,916,700 |
Nov 27, 2023 | 63.64 | 63.93 | 63.27 | 63.51 | 63.09 | 5,308,600 |
Nov 24, 2023 | 63.53 | 63.92 | 63.35 | 63.89 | 63.47 | 2,600,300 |
Nov 22, 2023 | 63.47 | 64.04 | 63.26 | 63.43 | 63.01 | 7,366,200 |
Nov 21, 2023 | 63.38 | 63.60 | 62.85 | 63.46 | 63.04 | 6,391,400 |
Nov 20, 2023 | 63.16 | 63.83 | 62.87 | 63.64 | 63.22 | 5,572,600 |
Nov 17, 2023 | 62.55 | 63.47 | 62.37 | 63.25 | 62.83 | 9,875,700 |
Nov 16, 2023 | 63.01 | 63.15 | 61.29 | 61.54 | 61.14 | 10,118,300 |
Nov 15, 2023 | 62.95 | 64.54 | 62.70 | 63.72 | 63.30 | 11,697,800 |
Nov 14, 2023 | 61.01 | 62.97 | 61.00 | 62.36 | 61.95 | 12,484,400 |
Nov 13, 2023 | 59.46 | 59.92 | 59.24 | 59.42 | 59.03 | 4,534,100 |
Nov 10, 2023 | 59.73 | 59.91 | 58.79 | 59.84 | 59.45 | 6,916,300 |
Nov 9, 2023 | 60.69 | 60.95 | 59.20 | 59.35 | 58.96 | 6,356,400 |
Nov 8, 2023 | 61.30 | 61.36 | 60.32 | 60.41 | 60.01 | 6,393,600 |
Nov 7, 2023 | 61.36 | 61.78 | 61.12 | 61.52 | 61.12 | 6,027,900 |
Nov 6, 2023 | 62.00 | 62.21 | 61.06 | 61.55 | 61.15 | 9,526,200 |
Nov 3, 2023 | 60.97 | 62.46 | 60.97 | 62.08 | 61.67 | 9,870,600 |
Nov 2, 2023 | 59.33 | 60.36 | 59.24 | 60.33 | 59.93 | 9,500,300 |
Nov 1, 2023 | 58.65 | 58.84 | 57.59 | 58.53 | 58.15 | 10,564,700 |
Oct 31, 2023 | 58.21 | 58.85 | 57.86 | 58.69 | 58.30 | 5,932,300 |
Oct 30, 2023 | 58.46 | 58.79 | 57.80 | 58.25 | 57.87 | 4,737,600 |
Oct 27, 2023 | 58.73 | 58.96 | 57.80 | 57.91 | 57.53 | 8,228,400 |
Oct 26, 2023 | 58.53 | 59.03 | 58.06 | 58.60 | 58.21 | 10,224,600 |
Oct 25, 2023 | 58.34 | 58.74 | 57.72 | 58.39 | 58.01 | 7,842,700 |
Oct 24, 2023 | 58.80 | 59.40 | 58.34 | 58.55 | 58.16 | 7,821,700 |
Oct 23, 2023 | 59.01 | 59.48 | 58.24 | 58.48 | 58.10 | 8,315,000 |
Oct 20, 2023 | 59.59 | 59.82 | 59.09 | 59.24 | 58.85 | 8,449,800 |
Oct 19, 2023 | 60.41 | 60.73 | 59.40 | 59.55 | 59.16 | 9,692,700 |
Oct 18, 2023 | 60.87 | 61.04 | 60.35 | 60.54 | 60.14 | 8,335,400 |
Oct 17, 2023 | 59.86 | 61.74 | 59.86 | 61.26 | 60.86 | 11,116,300 |
Oct 16, 2023 | 59.15 | 60.40 | 59.00 | 60.22 | 59.82 | 10,064,400 |
Oct 13, 2023 | 59.08 | 59.26 | 58.48 | 58.63 | 58.24 | 7,695,900 |
Oct 12, 2023 | 60.18 | 60.20 | 58.53 | 58.96 | 58.57 | 9,846,300 |
Oct 11, 2023 | 60.47 | 60.72 | 59.53 | 60.01 | 59.62 | 5,913,500 |
Oct 10, 2023 | 59.33 | 60.69 | 59.33 | 60.26 | 59.86 | 10,368,500 |
Oct 9, 2023 | 58.31 | 59.44 | 58.18 | 59.19 | 58.80 | 5,477,300 |
Oct 6, 2023 | 58.15 | 59.25 | 57.48 | 58.82 | 58.43 | 12,195,400 |
Oct 5, 2023 | 59.23 | 59.42 | 58.31 | 58.50 | 58.12 | 7,691,900 |
Oct 4, 2023 | 59.39 | 59.68 | 58.90 | 59.42 | 59.03 | 6,670,900 |
Oct 3, 2023 | 60.18 | 60.40 | 59.01 | 59.22 | 58.83 | 7,272,500 |
Oct 2, 2023 | 60.72 | 61.05 | 60.18 | 60.35 | 59.95 | 4,780,100 |
Sep 29, 2023 | 61.16 | 61.54 | 60.69 | 60.86 | 60.46 | 7,890,800 |
Sep 28, 2023 | 59.37 | 60.70 | 59.29 | 60.44 | 60.04 | 7,355,200 |
Sep 27, 2023 | 59.17 | 59.68 | 58.82 | 59.34 | 58.95 | 7,125,700 |
Sep 26, 2023 | 59.58 | 59.92 | 58.92 | 58.99 | 58.60 | 6,068,000 |
Sep 25, 2023 | 59.21 | 60.13 | 59.12 | 59.88 | 59.49 | 4,996,700 |
Sep 22, 2023 | 60.17 | 60.35 | 59.57 | 59.59 | 59.20 | 4,621,300 |
Sep 21, 2023 | 60.25 | 60.47 | 59.84 | 59.87 | 59.48 | 6,568,400 |
Sep 20, 2023 | 61.06 | 61.37 | 60.58 | 60.62 | 60.22 | 4,622,300 |
Sep 19, 2023 | 60.99 | 61.33 | 60.62 | 60.91 | 60.51 | 7,220,900 |
Sep 18, 2023 | 0.17 Dividend | |||||
Sep 18, 2023 | 62.04 | 62.04 | 61.03 | 61.07 | 60.67 | 5,733,500 |
Sep 15, 2023 | 62.90 | 62.90 | 62.01 | 62.23 | 61.65 | 6,092,700 |
Sep 14, 2023 | 62.05 | 63.09 | 61.92 | 63.04 | 62.45 | 6,538,400 |
Sep 13, 2023 | 62.24 | 62.24 | 61.36 | 61.60 | 61.03 | 5,237,100 |
Sep 12, 2023 | 62.09 | 62.64 | 61.81 | 61.91 | 61.33 | 3,562,800 |
Sep 11, 2023 | 62.28 | 62.59 | 61.96 | 62.00 | 61.42 | 3,002,700 |
Sep 8, 2023 | 62.36 | 62.36 | 61.71 | 61.98 | 61.40 | 5,153,300 |
Sep 7, 2023 | 62.57 | 62.78 | 62.11 | 62.31 | 61.73 | 6,101,900 |
Sep 6, 2023 | 63.05 | 63.57 | 62.34 | 62.71 | 62.13 | 5,725,700 |
Sep 5, 2023 | 64.05 | 64.15 | 63.12 | 63.20 | 62.61 | 6,604,200 |
Sep 1, 2023 | 64.72 | 64.88 | 64.23 | 64.61 | 64.01 | 3,727,800 |
Aug 31, 2023 | 63.93 | 64.84 | 63.87 | 64.27 | 63.67 | 5,064,700 |
Aug 30, 2023 | 63.58 | 64.42 | 63.56 | 64.18 | 63.58 | 3,255,700 |
Aug 29, 2023 | 62.79 | 63.83 | 62.71 | 63.76 | 63.17 | 4,519,600 |
Aug 28, 2023 | 62.16 | 62.89 | 62.16 | 62.77 | 62.19 | 5,326,500 |
Aug 25, 2023 | 62.24 | 62.55 | 61.38 | 62.00 | 61.42 | 7,414,100 |
Aug 24, 2023 | 62.80 | 63.11 | 61.67 | 61.75 | 61.18 | 7,427,100 |
Aug 23, 2023 | 62.39 | 63.17 | 61.88 | 63.07 | 62.48 | 6,407,900 |
Aug 22, 2023 | 63.57 | 63.57 | 62.41 | 62.56 | 61.98 | 6,858,300 |
Aug 21, 2023 | 64.77 | 65.10 | 64.03 | 64.35 | 63.75 | 4,447,400 |
Aug 18, 2023 | 63.75 | 65.04 | 63.44 | 64.83 | 64.23 | 5,910,200 |
Aug 17, 2023 | 65.07 | 65.35 | 63.95 | 64.00 | 63.40 | 5,707,300 |
Aug 16, 2023 | 65.63 | 66.10 | 64.82 | 64.83 | 64.23 | 6,439,800 |
Aug 15, 2023 | 65.76 | 65.98 | 65.16 | 65.42 | 64.81 | 4,384,000 |
Aug 14, 2023 | 65.69 | 66.12 | 65.36 | 66.12 | 65.50 | 3,835,500 |
Aug 11, 2023 | 65.62 | 66.35 | 65.47 | 65.96 | 65.35 | 3,675,100 |
Aug 10, 2023 | 66.46 | 67.17 | 65.72 | 65.93 | 65.32 | 6,399,500 |
Aug 9, 2023 | 66.70 | 66.71 | 65.78 | 65.99 | 65.38 | 4,376,600 |
Aug 8, 2023 | 66.16 | 66.30 | 65.43 | 66.24 | 65.62 | 4,307,500 |
Aug 7, 2023 | 66.89 | 67.05 | 66.21 | 66.78 | 66.16 | 2,735,200 |
Aug 4, 2023 | 67.47 | 67.60 | 66.63 | 66.73 | 66.11 | 4,899,500 |
Aug 3, 2023 | 66.75 | 67.36 | 66.46 | 66.95 | 66.33 | 4,893,300 |
Aug 2, 2023 | 66.67 | 67.13 | 66.40 | 66.81 | 66.19 | 4,642,400 |
Aug 1, 2023 | 67.45 | 67.75 | 67.02 | 67.44 | 66.81 | 3,434,400 |
Jul 31, 2023 | 67.23 | 67.85 | 67.20 | 67.78 | 67.15 | 3,532,500 |
Jul 28, 2023 | 66.90 | 67.43 | 66.71 | 67.20 | 66.57 | 2,713,200 |
Jul 27, 2023 | 67.37 | 67.78 | 66.21 | 66.42 | 65.80 | 4,903,300 |
Jul 26, 2023 | 66.32 | 67.28 | 66.27 | 67.16 | 66.54 | 4,278,300 |
Jul 25, 2023 | 66.32 | 66.59 | 65.95 | 66.16 | 65.54 | 3,132,000 |
Jul 24, 2023 | 66.14 | 66.81 | 65.87 | 66.45 | 65.83 | 3,682,500 |
Jul 21, 2023 | 67.23 | 67.23 | 65.99 | 66.04 | 65.43 | 4,091,700 |
Jul 20, 2023 | 67.53 | 67.60 | 66.55 | 66.69 | 66.07 | 6,181,600 |
Jul 19, 2023 | 67.11 | 67.62 | 66.66 | 67.62 | 66.99 | 6,032,600 |
Jul 18, 2023 | 65.61 | 66.67 | 65.49 | 66.28 | 65.66 | 5,152,200 |
Jul 17, 2023 | 65.13 | 65.83 | 64.58 | 65.58 | 64.97 | 4,045,000 |
Jul 14, 2023 | 65.40 | 65.66 | 64.72 | 65.21 | 64.60 | 4,683,700 |
Jul 13, 2023 | 66.55 | 66.55 | 65.74 | 65.82 | 65.21 | 4,180,000 |
Jul 12, 2023 | 67.23 | 67.42 | 66.27 | 66.31 | 65.69 | 7,183,900 |
Jul 11, 2023 | 65.32 | 66.51 | 65.27 | 66.39 | 65.77 | 5,837,900 |
Jul 10, 2023 | 63.79 | 65.05 | 63.60 | 65.05 | 64.44 | 4,694,900 |
Jul 7, 2023 | 63.40 | 64.41 | 63.33 | 63.87 | 63.28 | 3,617,900 |
Jul 6, 2023 | 63.43 | 63.77 | 62.83 | 63.26 | 62.67 | 4,933,600 |
Jul 5, 2023 | 64.14 | 64.21 | 63.46 | 64.07 | 63.47 | 4,040,600 |
Jul 3, 2023 | 63.73 | 64.48 | 63.73 | 64.32 | 63.72 | 2,373,300 |
Jun 30, 2023 | 63.89 | 63.99 | 62.97 | 63.75 | 63.16 | 6,242,100 |
Jun 29, 2023 | 63.28 | 64.01 | 63.09 | 63.44 | 62.85 | 5,902,500 |
Jun 28, 2023 | 62.92 | 63.08 | 62.50 | 63.08 | 62.49 | 4,612,600 |
Jun 27, 2023 | 61.98 | 63.17 | 61.77 | 63.02 | 62.43 | 3,971,100 |
Jun 26, 2023 | 61.98 | 62.63 | 61.89 | 61.96 | 61.38 | 3,933,500 |
Jun 23, 2023 | 62.00 | 62.56 | 61.76 | 61.83 | 61.25 | 4,284,300 |
Jun 22, 2023 | 62.02 | 62.49 | 61.57 | 62.30 | 61.72 | 3,246,400 |
Jun 21, 2023 | 61.98 | 62.68 | 61.59 | 62.23 | 61.65 | 3,566,800 |
Jun 20, 2023 | 0.31 Dividend | |||||
Jun 20, 2023 | 62.18 | 62.50 | 61.81 | 62.07 | 61.49 | 4,746,600 |
Jun 16, 2023 | 64.14 | 64.14 | 62.36 | 62.66 | 61.77 | 7,115,300 |
Jun 15, 2023 | 62.35 | 63.86 | 62.32 | 63.71 | 62.80 | 6,660,200 |
Jun 14, 2023 | 63.70 | 63.95 | 61.98 | 62.65 | 61.76 | 6,613,600 |
Jun 13, 2023 | 62.84 | 63.68 | 62.64 | 63.55 | 62.65 | 5,705,300 |
Jun 12, 2023 | 61.39 | 62.51 | 60.93 | 62.28 | 61.40 | 4,707,200 |
Jun 9, 2023 | 62.63 | 62.95 | 61.29 | 61.36 | 60.49 | 6,674,800 |
Jun 8, 2023 | 61.46 | 62.72 | 60.96 | 62.43 | 61.54 | 10,694,700 |
Jun 7, 2023 | 61.00 | 61.89 | 60.74 | 61.65 | 60.77 | 6,841,400 |
Jun 6, 2023 | 58.37 | 60.61 | 58.20 | 60.43 | 59.57 | 7,144,200 |
Jun 5, 2023 | 59.01 | 59.31 | 58.37 | 58.60 | 57.77 | 4,572,100 |
Jun 2, 2023 | 57.69 | 59.54 | 57.55 | 59.48 | 58.63 | 9,678,700 |
Jun 1, 2023 | 56.84 | 57.65 | 56.20 | 56.99 | 56.18 | 8,005,600 |
May 31, 2023 | 57.88 | 58.06 | 56.51 | 56.84 | 56.03 | 7,868,300 |
May 30, 2023 | 58.77 | 58.92 | 58.03 | 58.57 | 57.74 | 4,597,800 |
May 26, 2023 | 57.88 | 58.78 | 57.61 | 58.55 | 57.72 | 6,761,100 |
May 25, 2023 | 59.14 | 59.14 | 57.63 | 58.07 | 57.24 | 7,121,300 |
May 24, 2023 | 60.04 | 60.29 | 58.79 | 59.25 | 58.41 | 6,977,700 |
May 23, 2023 | 59.31 | 60.36 | 59.21 | 59.38 | 58.54 | 5,012,300 |
May 22, 2023 | 59.68 | 59.94 | 59.14 | 59.65 | 58.80 | 4,239,800 |
May 19, 2023 | 61.23 | 61.23 | 59.30 | 59.48 | 58.63 | 7,319,200 |
May 18, 2023 | 61.16 | 61.78 | 60.93 | 61.69 | 60.81 | 5,145,000 |
May 17, 2023 | 60.17 | 61.60 | 59.89 | 61.53 | 60.66 | 7,354,200 |
May 16, 2023 | 60.76 | 60.76 | 59.84 | 59.85 | 59.00 | 5,810,400 |
May 15, 2023 | 61.00 | 61.48 | 60.43 | 61.29 | 60.42 | 4,876,900 |
May 12, 2023 | 61.29 | 61.37 | 60.37 | 60.75 | 59.89 | 4,751,100 |
May 11, 2023 | 61.12 | 61.66 | 60.82 | 61.15 | 60.28 | 3,602,200 |
May 10, 2023 | 61.99 | 62.18 | 60.73 | 61.34 | 60.47 | 4,970,500 |
May 9, 2023 | 61.18 | 61.57 | 60.65 | 61.36 | 60.49 | 4,370,000 |
May 8, 2023 | 61.39 | 61.67 | 60.84 | 61.53 | 60.66 | 4,045,500 |
May 5, 2023 | 60.47 | 61.25 | 60.47 | 61.17 | 60.30 | 5,005,700 |
May 4, 2023 | 60.26 | 60.38 | 59.19 | 59.42 | 58.58 | 5,949,800 |
May 3, 2023 | 60.84 | 61.49 | 60.25 | 60.33 | 59.47 | 5,568,200 |
May 2, 2023 | 61.00 | 61.00 | 59.46 | 60.77 | 59.91 | 6,569,200 |
May 1, 2023 | 61.46 | 61.83 | 60.80 | 61.08 | 60.21 | 4,146,900 |
Apr 28, 2023 | 61.13 | 61.82 | 61.07 | 61.43 | 60.56 | 4,610,400 |
Apr 27, 2023 | 60.73 | 61.49 | 60.50 | 61.38 | 60.51 | 5,287,200 |
Apr 26, 2023 | 60.65 | 61.22 | 60.41 | 60.70 | 59.84 | 6,550,300 |
Apr 25, 2023 | 62.21 | 62.26 | 60.56 | 60.57 | 59.71 | 4,688,700 |
Apr 24, 2023 | 62.20 | 62.66 | 61.95 | 62.62 | 61.73 | 4,815,900 |
Apr 21, 2023 | 62.30 | 62.41 | 61.84 | 62.25 | 61.37 | 4,214,800 |
Apr 20, 2023 | 61.98 | 62.92 | 61.88 | 62.19 | 61.31 | 3,946,200 |
Apr 19, 2023 | 62.01 | 62.60 | 61.70 | 62.44 | 61.55 | 3,303,800 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%