Toronto - Delayed Quote • CAD
Horizons S&P/TSX 60 Index ETF (HXT.TO)
At close: April 25 at 3:59 PM EDT
Currency in CAD 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 | 55.48 | 56.02 | 55.31 | 55.93 | 55.93 | 133,000 |
Apr 24, 2024 | 56.31 | 56.34 | 55.73 | 55.93 | 55.93 | 194,400 |
Apr 23, 2024 | 55.96 | 56.38 | 55.93 | 56.29 | 56.29 | 166,200 |
Apr 22, 2024 | 55.81 | 56.10 | 55.56 | 55.96 | 55.96 | 196,900 |
Apr 19, 2024 | 55.37 | 55.85 | 55.36 | 55.71 | 55.71 | 214,600 |
Apr 18, 2024 | 55.38 | 55.60 | 55.13 | 55.38 | 55.38 | 198,400 |
Apr 17, 2024 | 55.38 | 55.66 | 55.06 | 55.27 | 55.27 | 378,700 |
Apr 16, 2024 | 55.32 | 55.41 | 54.97 | 55.18 | 55.18 | 641,400 |
Apr 15, 2024 | 56.12 | 56.23 | 55.32 | 55.47 | 55.47 | 246,300 |
Apr 12, 2024 | 56.47 | 56.62 | 55.70 | 55.89 | 55.89 | 202,700 |
Apr 11, 2024 | 56.63 | 56.64 | 56.11 | 56.40 | 56.40 | 202,200 |
Apr 10, 2024 | 56.62 | 56.81 | 56.40 | 56.66 | 56.66 | 251,600 |
Apr 9, 2024 | 56.91 | 57.10 | 56.57 | 57.10 | 57.10 | 273,400 |
Apr 8, 2024 | 56.94 | 56.98 | 56.67 | 56.82 | 56.82 | 138,600 |
Apr 5, 2024 | 56.43 | 56.95 | 56.41 | 56.80 | 56.80 | 148,200 |
Apr 4, 2024 | 56.75 | 56.80 | 56.16 | 56.28 | 56.28 | 232,800 |
Apr 3, 2024 | 56.32 | 56.65 | 56.32 | 56.49 | 56.49 | 154,000 |
Apr 2, 2024 | 56.57 | 56.57 | 56.25 | 56.44 | 56.44 | 162,900 |
Apr 1, 2024 | 56.80 | 56.86 | 56.60 | 56.79 | 56.79 | 178,100 |
Mar 28, 2024 | 56.71 | 56.89 | 56.67 | 56.75 | 56.75 | 359,000 |
Mar 27, 2024 | 56.28 | 56.59 | 56.23 | 56.59 | 56.59 | 292,600 |
Mar 26, 2024 | 56.25 | 56.38 | 56.07 | 56.08 | 56.08 | 340,900 |
Mar 25, 2024 | 56.20 | 56.48 | 56.16 | 56.17 | 56.17 | 99,100 |
Mar 22, 2024 | 56.60 | 56.67 | 56.24 | 56.27 | 56.27 | 172,600 |
Mar 21, 2024 | 56.67 | 56.81 | 56.54 | 56.55 | 56.55 | 187,900 |
Mar 20, 2024 | 55.90 | 56.47 | 55.90 | 56.43 | 56.43 | 277,200 |
Mar 19, 2024 | 56.00 | 56.15 | 55.90 | 55.96 | 55.96 | 175,700 |
Mar 18, 2024 | 56.03 | 56.03 | 55.83 | 55.88 | 55.88 | 93,700 |
Mar 15, 2024 | 55.90 | 56.10 | 55.82 | 55.96 | 55.96 | 190,200 |
Mar 14, 2024 | 56.36 | 56.36 | 55.71 | 55.96 | 55.96 | 166,600 |
Mar 13, 2024 | 56.01 | 56.40 | 56.01 | 56.32 | 56.32 | 116,400 |
Mar 12, 2024 | 55.92 | 55.98 | 55.66 | 55.96 | 55.96 | 161,600 |
Mar 11, 2024 | 55.50 | 55.78 | 55.39 | 55.75 | 55.75 | 104,700 |
Mar 8, 2024 | 55.86 | 56.03 | 55.55 | 55.68 | 55.68 | 113,500 |
Mar 7, 2024 | 55.50 | 55.79 | 55.48 | 55.76 | 55.76 | 230,300 |
Mar 6, 2024 | 55.47 | 55.61 | 55.12 | 55.25 | 55.25 | 262,900 |
Mar 5, 2024 | 55.06 | 55.30 | 55.01 | 55.10 | 55.10 | 157,000 |
Mar 4, 2024 | 55.06 | 55.20 | 54.98 | 55.04 | 55.04 | 51,300 |
Mar 1, 2024 | 54.90 | 55.33 | 54.85 | 55.17 | 55.17 | 246,400 |
Feb 29, 2024 | 54.65 | 54.76 | 54.52 | 54.70 | 54.70 | 179,900 |
Feb 28, 2024 | 54.36 | 54.58 | 54.36 | 54.37 | 54.37 | 136,800 |
Feb 27, 2024 | 54.60 | 54.65 | 54.39 | 54.53 | 54.53 | 100,300 |
Feb 26, 2024 | 54.81 | 54.96 | 54.55 | 54.61 | 54.61 | 128,400 |
Feb 23, 2024 | 54.61 | 54.89 | 54.52 | 54.85 | 54.85 | 94,200 |
Feb 22, 2024 | 54.50 | 54.70 | 54.46 | 54.58 | 54.58 | 165,900 |
Feb 21, 2024 | 54.21 | 54.25 | 53.98 | 54.18 | 54.18 | 160,900 |
Feb 20, 2024 | 54.50 | 54.57 | 54.23 | 54.32 | 54.32 | 273,100 |
Feb 16, 2024 | 54.19 | 54.52 | 54.19 | 54.33 | 54.33 | 150,100 |
Feb 15, 2024 | 53.55 | 54.29 | 53.55 | 54.25 | 54.25 | 419,400 |
Feb 14, 2024 | 53.01 | 53.41 | 52.95 | 53.41 | 53.41 | 231,100 |
Feb 13, 2024 | 53.15 | 53.15 | 52.27 | 52.56 | 52.56 | 386,400 |
Feb 12, 2024 | 53.75 | 54.03 | 53.72 | 53.81 | 53.81 | 70,700 |
Feb 9, 2024 | 53.55 | 53.77 | 53.44 | 53.72 | 53.72 | 155,600 |
Feb 8, 2024 | 53.54 | 53.62 | 53.12 | 53.50 | 53.50 | 180,900 |
Feb 7, 2024 | 53.47 | 53.58 | 53.34 | 53.52 | 53.52 | 165,900 |
Feb 6, 2024 | 53.37 | 53.54 | 53.29 | 53.49 | 53.49 | 192,200 |
Feb 5, 2024 | 53.65 | 53.65 | 53.18 | 53.29 | 53.29 | 178,800 |
Feb 2, 2024 | 53.79 | 53.85 | 53.41 | 53.81 | 53.81 | 240,900 |
Feb 1, 2024 | 53.80 | 54.06 | 53.50 | 53.86 | 53.86 | 298,400 |
Jan 31, 2024 | 54.16 | 54.25 | 53.65 | 53.69 | 53.69 | 486,000 |
Jan 30, 2024 | 54.00 | 54.23 | 53.88 | 54.18 | 54.18 | 254,300 |
Jan 29, 2024 | 53.78 | 54.13 | 53.58 | 54.13 | 54.13 | 252,800 |
Jan 26, 2024 | 53.84 | 53.88 | 53.73 | 53.84 | 53.84 | 225,400 |
Jan 25, 2024 | 53.82 | 53.82 | 53.59 | 53.79 | 53.79 | 169,700 |
Jan 24, 2024 | 53.96 | 53.96 | 53.59 | 53.60 | 53.60 | 223,300 |
Jan 23, 2024 | 53.42 | 53.64 | 53.40 | 53.55 | 53.55 | 271,600 |
Jan 22, 2024 | 53.43 | 53.50 | 53.16 | 53.35 | 53.35 | 142,800 |
Jan 19, 2024 | 52.92 | 53.35 | 52.72 | 53.34 | 53.34 | 113,300 |
Jan 18, 2024 | 52.93 | 53.05 | 52.69 | 52.95 | 52.95 | 206,200 |
Jan 17, 2024 | 52.98 | 52.98 | 52.53 | 52.79 | 52.79 | 225,500 |
Jan 16, 2024 | 53.41 | 53.54 | 53.09 | 53.42 | 53.42 | 347,900 |
Jan 15, 2024 | 53.45 | 53.69 | 53.35 | 53.67 | 53.67 | 32,100 |
Jan 12, 2024 | 53.80 | 53.89 | 53.43 | 53.50 | 53.50 | 338,000 |
Jan 11, 2024 | 53.63 | 53.70 | 53.02 | 53.35 | 53.35 | 839,100 |
Jan 10, 2024 | 53.59 | 53.74 | 53.58 | 53.60 | 53.60 | 250,000 |
Jan 9, 2024 | 53.64 | 53.64 | 53.32 | 53.56 | 53.56 | 172,700 |
Jan 8, 2024 | 53.35 | 53.82 | 53.30 | 53.82 | 53.82 | 255,800 |
Jan 5, 2024 | 53.28 | 53.68 | 53.25 | 53.44 | 53.44 | 193,400 |
Jan 4, 2024 | 53.15 | 53.52 | 53.09 | 53.30 | 53.30 | 173,500 |
Jan 3, 2024 | 53.00 | 53.34 | 52.88 | 53.15 | 53.15 | 164,800 |
Jan 2, 2024 | 53.17 | 53.37 | 53.12 | 53.23 | 53.23 | 175,100 |
Dec 29, 2023 | 53.30 | 53.40 | 53.13 | 53.40 | 53.40 | 70,100 |
Dec 28, 2023 | 53.38 | 53.51 | 53.24 | 53.31 | 53.31 | 182,000 |
Dec 27, 2023 | 53.14 | 53.62 | 53.14 | 53.44 | 53.44 | 169,900 |
Dec 22, 2023 | 52.95 | 53.22 | 52.95 | 53.08 | 53.08 | 207,200 |
Dec 21, 2023 | 52.68 | 52.93 | 52.67 | 52.81 | 52.81 | 351,600 |
Dec 20, 2023 | 53.04 | 53.12 | 52.39 | 52.41 | 52.41 | 478,200 |
Dec 19, 2023 | 52.67 | 53.03 | 52.59 | 52.99 | 52.99 | 298,200 |
Dec 18, 2023 | 52.38 | 52.61 | 52.38 | 52.49 | 52.49 | 197,900 |
Dec 15, 2023 | 52.81 | 52.84 | 52.14 | 52.17 | 52.17 | 388,000 |
Dec 14, 2023 | 52.79 | 52.99 | 52.69 | 52.83 | 52.83 | 139,200 |
Dec 13, 2023 | 51.53 | 52.46 | 51.29 | 52.46 | 52.46 | 308,400 |
Dec 12, 2023 | 51.63 | 51.63 | 51.35 | 51.55 | 51.55 | 156,200 |
Dec 11, 2023 | 51.47 | 51.71 | 51.40 | 51.70 | 51.70 | 110,800 |
Dec 8, 2023 | 51.49 | 51.72 | 51.47 | 51.64 | 51.64 | 118,200 |
Dec 7, 2023 | 51.60 | 51.60 | 51.41 | 51.49 | 51.49 | 54,100 |
Dec 6, 2023 | 51.99 | 52.07 | 51.49 | 51.49 | 51.49 | 153,900 |
Dec 5, 2023 | 51.71 | 51.92 | 51.65 | 51.78 | 51.78 | 213,200 |
Dec 4, 2023 | 51.50 | 51.86 | 51.50 | 51.77 | 51.77 | 154,800 |
Dec 1, 2023 | 51.13 | 51.84 | 51.13 | 51.81 | 51.81 | 230,000 |
Nov 30, 2023 | 51.18 | 51.33 | 50.98 | 51.31 | 51.31 | 212,000 |
Nov 29, 2023 | 50.84 | 51.08 | 50.75 | 50.96 | 50.96 | 173,700 |
Nov 28, 2023 | 50.62 | 50.78 | 50.34 | 50.73 | 50.73 | 264,000 |
Nov 27, 2023 | 50.86 | 50.91 | 50.71 | 50.71 | 50.71 | 75,200 |
Nov 24, 2023 | 50.89 | 51.05 | 50.85 | 50.90 | 50.90 | 108,500 |
Nov 23, 2023 | 50.92 | 51.15 | 50.92 | 50.97 | 50.97 | 26,100 |
Nov 22, 2023 | 50.91 | 51.06 | 50.78 | 50.98 | 50.98 | 159,100 |
Nov 21, 2023 | 51.22 | 51.39 | 50.94 | 50.97 | 50.97 | 112,400 |
Nov 20, 2023 | 51.14 | 51.35 | 51.05 | 51.30 | 51.30 | 58,300 |
Nov 17, 2023 | 51.02 | 51.24 | 50.97 | 51.18 | 51.18 | 176,800 |
Nov 16, 2023 | 50.73 | 50.88 | 50.60 | 50.81 | 50.81 | 137,700 |
Nov 15, 2023 | 50.80 | 50.96 | 50.71 | 50.78 | 50.78 | 241,400 |
Nov 14, 2023 | 50.46 | 50.79 | 50.46 | 50.66 | 50.66 | 245,800 |
Nov 13, 2023 | 49.63 | 50.04 | 49.56 | 49.92 | 49.92 | 103,000 |
Nov 10, 2023 | 49.69 | 49.70 | 49.34 | 49.68 | 49.68 | 113,200 |
Nov 9, 2023 | 49.60 | 50.05 | 49.54 | 49.56 | 49.56 | 266,600 |
Nov 8, 2023 | 49.46 | 49.62 | 49.23 | 49.36 | 49.36 | 99,300 |
Nov 7, 2023 | 49.65 | 49.65 | 49.31 | 49.45 | 49.45 | 127,400 |
Nov 6, 2023 | 50.07 | 50.22 | 49.70 | 49.82 | 49.82 | 141,800 |
Nov 3, 2023 | 49.80 | 50.14 | 49.78 | 50.00 | 50.00 | 154,200 |
Nov 2, 2023 | 48.65 | 49.62 | 48.63 | 49.59 | 49.59 | 295,600 |
Nov 1, 2023 | 47.71 | 48.08 | 47.65 | 48.06 | 48.06 | 263,300 |
Oct 31, 2023 | 47.67 | 47.67 | 47.40 | 47.54 | 47.54 | 147,400 |
Oct 30, 2023 | 47.39 | 47.81 | 47.29 | 47.50 | 47.50 | 195,800 |
Oct 27, 2023 | 47.71 | 47.71 | 47.09 | 47.18 | 47.18 | 288,800 |
Oct 26, 2023 | 47.71 | 47.87 | 47.40 | 47.59 | 47.59 | 213,200 |
Oct 25, 2023 | 47.71 | 48.14 | 47.69 | 47.76 | 47.76 | 294,100 |
Oct 24, 2023 | 48.16 | 48.25 | 47.74 | 47.83 | 47.83 | 138,200 |
Oct 23, 2023 | 47.97 | 48.38 | 47.75 | 48.01 | 48.01 | 219,900 |
Oct 20, 2023 | 48.54 | 48.60 | 48.16 | 48.17 | 48.17 | 265,600 |
Oct 19, 2023 | 48.94 | 49.15 | 48.70 | 48.75 | 48.75 | 307,900 |
Oct 18, 2023 | 49.47 | 49.54 | 48.97 | 49.02 | 49.02 | 117,000 |
Oct 17, 2023 | 49.28 | 49.82 | 49.28 | 49.61 | 49.61 | 213,200 |
Oct 16, 2023 | 49.12 | 49.51 | 48.96 | 49.47 | 49.47 | 114,600 |
Oct 13, 2023 | 49.52 | 49.56 | 48.95 | 49.00 | 49.00 | 215,600 |
Oct 12, 2023 | 49.59 | 49.59 | 48.93 | 49.16 | 49.16 | 100,500 |
Oct 11, 2023 | 49.24 | 49.51 | 49.16 | 49.51 | 49.51 | 1,048,800 |
Oct 10, 2023 | 48.95 | 49.20 | 48.71 | 49.05 | 49.05 | 233,800 |
Oct 6, 2023 | 48.02 | 48.44 | 47.54 | 48.35 | 48.35 | 181,700 |
Oct 5, 2023 | 47.71 | 48.18 | 47.71 | 48.15 | 48.15 | 117,000 |
Oct 4, 2023 | 47.82 | 47.91 | 47.34 | 47.84 | 47.84 | 278,400 |
Oct 3, 2023 | 47.95 | 48.05 | 47.63 | 47.80 | 47.80 | 243,100 |
Oct 2, 2023 | 49.05 | 49.05 | 48.13 | 48.20 | 48.20 | 201,900 |
Sep 29, 2023 | 49.52 | 49.55 | 49.07 | 49.11 | 49.11 | 169,300 |
Sep 28, 2023 | 48.70 | 49.31 | 48.70 | 49.20 | 49.20 | 246,200 |
Sep 27, 2023 | 49.22 | 49.26 | 48.49 | 48.77 | 48.77 | 152,600 |
Sep 26, 2023 | 49.37 | 49.56 | 49.05 | 49.06 | 49.06 | 127,200 |
Sep 25, 2023 | 49.37 | 49.74 | 49.28 | 49.61 | 49.61 | 140,600 |
Sep 22, 2023 | 49.87 | 49.89 | 49.54 | 49.56 | 49.56 | 119,000 |
Sep 21, 2023 | 50.35 | 50.41 | 49.61 | 49.62 | 49.62 | 234,000 |
Sep 20, 2023 | 50.81 | 51.04 | 50.70 | 50.70 | 50.70 | 141,000 |
Sep 19, 2023 | 51.24 | 51.29 | 50.66 | 50.71 | 50.71 | 140,200 |
Sep 18, 2023 | 51.69 | 51.69 | 51.25 | 51.37 | 51.37 | 102,900 |
Sep 15, 2023 | 51.66 | 51.80 | 51.51 | 51.67 | 51.67 | 178,900 |
Sep 14, 2023 | 51.16 | 51.64 | 51.16 | 51.60 | 51.60 | 165,300 |
Sep 13, 2023 | 50.59 | 50.83 | 50.57 | 50.80 | 50.80 | 126,300 |
Sep 12, 2023 | 50.41 | 50.70 | 50.41 | 50.60 | 50.60 | 228,100 |
Sep 11, 2023 | 50.41 | 50.58 | 50.23 | 50.50 | 50.50 | 161,300 |
Sep 8, 2023 | 50.25 | 50.42 | 50.16 | 50.22 | 50.22 | 138,900 |
Sep 7, 2023 | 50.40 | 50.58 | 50.32 | 50.36 | 50.36 | 118,800 |
Sep 6, 2023 | 50.83 | 50.87 | 50.42 | 50.54 | 50.54 | 163,800 |
Sep 5, 2023 | 51.29 | 51.35 | 51.02 | 51.02 | 51.02 | 130,700 |
Sep 1, 2023 | 51.10 | 51.46 | 51.06 | 51.39 | 51.39 | 144,500 |
Aug 31, 2023 | 51.01 | 51.09 | 50.71 | 50.72 | 50.72 | 133,100 |
Aug 30, 2023 | 50.80 | 50.93 | 50.70 | 50.80 | 50.80 | 138,400 |
Aug 29, 2023 | 49.94 | 50.64 | 49.87 | 50.64 | 50.64 | 224,100 |
Aug 28, 2023 | 49.65 | 49.96 | 49.65 | 49.94 | 49.94 | 134,400 |
Aug 25, 2023 | 49.54 | 49.60 | 49.07 | 49.47 | 49.47 | 185,000 |
Aug 24, 2023 | 49.47 | 49.60 | 49.34 | 49.34 | 49.34 | 105,300 |
Aug 23, 2023 | 49.17 | 49.60 | 49.15 | 49.56 | 49.56 | 496,800 |
Aug 22, 2023 | 49.50 | 49.50 | 49.04 | 49.06 | 49.06 | 951,700 |
Aug 21, 2023 | 49.55 | 49.59 | 49.24 | 49.37 | 49.37 | 55,700 |
Aug 18, 2023 | 49.15 | 49.49 | 49.11 | 49.44 | 49.44 | 118,600 |
Aug 17, 2023 | 49.78 | 49.94 | 49.39 | 49.42 | 49.42 | 154,000 |
Aug 16, 2023 | 49.54 | 49.74 | 49.50 | 49.65 | 49.65 | 39,000 |
Aug 15, 2023 | 50.26 | 50.28 | 49.59 | 49.63 | 49.63 | 227,700 |
Aug 14, 2023 | 50.73 | 50.76 | 50.50 | 50.63 | 50.63 | 60,000 |
Aug 11, 2023 | 50.60 | 50.93 | 50.60 | 50.91 | 50.91 | 68,500 |
Aug 10, 2023 | 50.81 | 51.05 | 50.62 | 50.77 | 50.77 | 155,600 |
Aug 9, 2023 | 50.40 | 50.66 | 50.39 | 50.56 | 50.56 | 95,600 |
Aug 8, 2023 | 50.31 | 50.35 | 50.03 | 50.30 | 50.30 | 179,300 |
Aug 4, 2023 | 50.16 | 50.71 | 50.16 | 50.37 | 50.37 | 154,600 |
Aug 3, 2023 | 50.03 | 50.20 | 50.02 | 50.11 | 50.11 | 268,500 |
Aug 2, 2023 | 50.85 | 50.90 | 50.25 | 50.41 | 50.41 | 180,500 |
Aug 1, 2023 | 51.35 | 51.36 | 51.06 | 51.23 | 51.23 | 80,200 |
Jul 31, 2023 | 51.15 | 51.58 | 51.15 | 51.47 | 51.47 | 170,300 |
Jul 28, 2023 | 51.25 | 51.41 | 51.10 | 51.20 | 51.20 | 92,300 |
Jul 27, 2023 | 51.44 | 51.45 | 50.89 | 50.91 | 50.91 | 142,000 |
Jul 26, 2023 | 51.11 | 51.37 | 51.07 | 51.28 | 51.28 | 93,700 |
Jul 25, 2023 | 51.44 | 51.45 | 51.28 | 51.29 | 51.29 | 66,300 |
Jul 24, 2023 | 51.33 | 51.50 | 51.32 | 51.37 | 51.37 | 163,900 |
Jul 21, 2023 | 51.13 | 51.30 | 51.08 | 51.27 | 51.27 | 106,100 |
Jul 20, 2023 | 51.11 | 51.12 | 50.90 | 50.99 | 50.99 | 418,600 |
Jul 19, 2023 | 50.88 | 51.08 | 50.88 | 51.05 | 51.05 | 86,700 |
Jul 18, 2023 | 50.47 | 50.78 | 50.47 | 50.77 | 50.77 | 100,100 |
Jul 17, 2023 | 50.68 | 50.68 | 50.42 | 50.47 | 50.47 | 425,200 |
Jul 14, 2023 | 50.79 | 50.79 | 50.55 | 50.59 | 50.59 | 196,100 |
Jul 13, 2023 | 50.16 | 50.64 | 50.15 | 50.61 | 50.61 | 138,100 |
Jul 12, 2023 | 49.93 | 50.05 | 49.66 | 49.99 | 49.99 | 160,400 |
Jul 11, 2023 | 49.50 | 49.56 | 49.41 | 49.55 | 49.55 | 55,100 |
Jul 10, 2023 | 49.51 | 49.56 | 49.40 | 49.44 | 49.44 | 94,700 |
Jul 7, 2023 | 49.34 | 49.74 | 49.32 | 49.49 | 49.49 | 132,700 |
Jul 6, 2023 | 49.81 | 49.84 | 49.40 | 49.50 | 49.50 | 157,900 |
Jul 5, 2023 | 50.30 | 50.45 | 50.22 | 50.33 | 50.33 | 106,300 |
Jul 4, 2023 | 50.55 | 50.57 | 50.45 | 50.51 | 50.51 | 16,600 |
Jun 30, 2023 | 50.11 | 50.47 | 50.07 | 50.40 | 50.40 | 183,600 |
Jun 29, 2023 | 49.45 | 49.80 | 49.45 | 49.79 | 49.79 | 137,800 |
Jun 28, 2023 | 49.32 | 49.51 | 49.23 | 49.49 | 49.49 | 138,700 |
Jun 27, 2023 | 48.96 | 49.37 | 48.93 | 49.31 | 49.31 | 104,900 |
Jun 26, 2023 | 48.40 | 49.04 | 48.40 | 48.94 | 48.94 | 116,600 |
Jun 23, 2023 | 48.41 | 48.64 | 48.40 | 48.50 | 48.50 | 138,000 |
Jun 22, 2023 | 48.93 | 48.98 | 48.77 | 48.88 | 48.88 | 134,200 |
Jun 21, 2023 | 49.15 | 49.28 | 49.00 | 49.13 | 49.13 | 148,400 |
Jun 20, 2023 | 49.61 | 49.61 | 49.22 | 49.25 | 49.25 | 151,300 |
Jun 19, 2023 | 49.77 | 49.79 | 49.65 | 49.69 | 49.69 | 20,400 |
Jun 16, 2023 | 50.14 | 50.14 | 49.79 | 49.81 | 49.81 | 188,900 |
Jun 15, 2023 | 49.86 | 50.03 | 49.75 | 49.95 | 49.95 | 137,800 |
Jun 14, 2023 | 49.92 | 50.07 | 49.67 | 49.87 | 49.87 | 181,400 |
Jun 13, 2023 | 49.82 | 50.01 | 49.72 | 49.74 | 49.74 | 173,200 |
Jun 12, 2023 | 49.45 | 49.61 | 49.33 | 49.58 | 49.58 | 138,300 |
Jun 9, 2023 | 49.54 | 49.67 | 49.41 | 49.50 | 49.50 | 220,700 |
Jun 8, 2023 | 49.67 | 49.67 | 49.36 | 49.57 | 49.57 | 180,600 |
Jun 7, 2023 | 49.82 | 50.02 | 49.57 | 49.65 | 49.65 | 333,100 |
Jun 6, 2023 | 49.46 | 49.84 | 49.46 | 49.82 | 49.82 | 155,100 |
Jun 5, 2023 | 49.83 | 49.88 | 49.52 | 49.54 | 49.54 | 291,700 |
Jun 2, 2023 | 49.20 | 49.81 | 49.17 | 49.79 | 49.79 | 135,500 |
Jun 1, 2023 | 48.65 | 49.04 | 48.64 | 48.89 | 48.89 | 148,900 |
May 31, 2023 | 48.82 | 48.88 | 48.57 | 48.67 | 48.67 | 231,400 |
May 30, 2023 | 49.54 | 49.60 | 49.02 | 49.08 | 49.08 | 245,100 |
May 29, 2023 | 49.58 | 49.72 | 49.58 | 49.68 | 49.68 | 32,600 |
May 26, 2023 | 49.37 | 49.62 | 49.37 | 49.55 | 49.55 | 178,300 |
May 25, 2023 | 49.40 | 49.42 | 49.01 | 49.18 | 49.18 | 271,700 |
May 24, 2023 | 49.74 | 49.77 | 49.48 | 49.57 | 49.57 | 213,900 |
May 23, 2023 | 50.44 | 50.53 | 50.04 | 50.06 | 50.06 | 216,300 |
May 19, 2023 | 50.72 | 50.76 | 50.50 | 50.63 | 50.63 | 183,600 |
May 18, 2023 | 50.40 | 50.52 | 50.19 | 50.52 | 50.52 | 199,500 |
May 17, 2023 | 50.57 | 50.60 | 50.21 | 50.50 | 50.50 | 292,500 |
May 16, 2023 | 50.97 | 50.97 | 50.42 | 50.42 | 50.42 | 148,600 |
May 15, 2023 | 51.04 | 51.23 | 50.95 | 51.22 | 51.22 | 124,100 |
May 12, 2023 | 51.06 | 51.14 | 50.74 | 50.92 | 50.92 | 249,600 |
May 11, 2023 | 50.84 | 50.92 | 50.64 | 50.91 | 50.91 | 258,400 |
May 10, 2023 | 51.33 | 51.38 | 50.80 | 51.04 | 51.04 | 267,300 |
May 9, 2023 | 51.02 | 51.25 | 50.93 | 51.20 | 51.20 | 147,600 |
May 8, 2023 | 51.30 | 51.40 | 51.17 | 51.26 | 51.26 | 190,300 |
May 5, 2023 | 50.73 | 51.23 | 50.73 | 51.17 | 51.17 | 182,200 |
May 4, 2023 | 50.74 | 50.92 | 50.41 | 50.42 | 50.42 | 1,566,300 |
May 3, 2023 | 50.76 | 51.02 | 50.64 | 50.64 | 50.64 | 501,600 |
May 2, 2023 | 51.11 | 51.14 | 50.48 | 50.79 | 50.79 | 289,500 |
May 1, 2023 | 51.46 | 51.68 | 51.34 | 51.34 | 51.34 | 177,700 |
Apr 28, 2023 | 51.03 | 51.42 | 51.03 | 51.38 | 51.38 | 152,300 |
Apr 27, 2023 | 50.90 | 51.17 | 50.82 | 51.11 | 51.11 | 182,400 |
Apr 26, 2023 | 50.81 | 51.00 | 50.57 | 50.67 | 50.67 | 170,800 |
Apr 25, 2023 | 51.24 | 51.33 | 50.79 | 50.80 | 50.80 | 153,800 |
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%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
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%