NYSEArca - Delayed Quote • USD
SPDR MSCI EAFE StrategicFactors ETF (QEFA)
At close: April 19 at 3:59 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 | 72.98 | 73.17 | 72.70 | 72.94 | 72.94 | 26,700 |
Apr 18, 2024 | 72.99 | 73.13 | 72.70 | 72.83 | 72.83 | 39,000 |
Apr 17, 2024 | 73.35 | 73.38 | 72.83 | 73.10 | 73.10 | 82,800 |
Apr 16, 2024 | 73.06 | 73.30 | 72.79 | 72.92 | 72.92 | 32,300 |
Apr 15, 2024 | 74.68 | 74.68 | 73.52 | 73.69 | 73.69 | 27,100 |
Apr 12, 2024 | 74.37 | 74.50 | 73.71 | 73.79 | 73.79 | 43,800 |
Apr 11, 2024 | 74.97 | 75.06 | 74.22 | 74.93 | 74.93 | 27,600 |
Apr 10, 2024 | 74.57 | 74.88 | 74.44 | 74.65 | 74.65 | 31,700 |
Apr 9, 2024 | 75.81 | 75.81 | 75.23 | 75.52 | 75.52 | 29,200 |
Apr 8, 2024 | 75.50 | 75.64 | 75.35 | 75.53 | 75.53 | 39,000 |
Apr 5, 2024 | 74.94 | 75.41 | 74.79 | 75.16 | 75.16 | 83,900 |
Apr 4, 2024 | 76.12 | 76.12 | 74.97 | 75.15 | 75.15 | 43,300 |
Apr 3, 2024 | 75.13 | 75.77 | 75.09 | 75.60 | 75.60 | 44,900 |
Apr 2, 2024 | 75.27 | 75.38 | 75.10 | 75.29 | 75.29 | 38,300 |
Apr 1, 2024 | 75.89 | 76.19 | 75.73 | 75.78 | 75.78 | 29,100 |
Mar 28, 2024 | 75.97 | 76.28 | 75.97 | 76.09 | 76.09 | 24,500 |
Mar 27, 2024 | 76.07 | 76.33 | 75.94 | 76.31 | 76.31 | 33,200 |
Mar 26, 2024 | 76.04 | 76.18 | 75.84 | 75.84 | 75.84 | 73,400 |
Mar 25, 2024 | 75.76 | 76.08 | 75.76 | 75.79 | 75.79 | 33,400 |
Mar 22, 2024 | 76.08 | 76.15 | 75.96 | 76.06 | 76.06 | 45,700 |
Mar 21, 2024 | 76.29 | 76.34 | 76.02 | 76.15 | 76.15 | 34,900 |
Mar 20, 2024 | 75.52 | 76.50 | 75.41 | 76.27 | 76.27 | 88,000 |
Mar 19, 2024 | 75.43 | 75.78 | 75.34 | 75.54 | 75.54 | 32,100 |
Mar 18, 2024 | 75.63 | 75.63 | 75.38 | 75.49 | 75.49 | 22,000 |
Mar 15, 2024 | 75.61 | 75.80 | 75.28 | 75.48 | 75.48 | 39,100 |
Mar 14, 2024 | 76.10 | 76.10 | 75.32 | 75.49 | 75.49 | 49,500 |
Mar 13, 2024 | 75.98 | 76.24 | 75.96 | 76.09 | 76.09 | 39,300 |
Mar 12, 2024 | 75.61 | 76.15 | 75.44 | 76.12 | 76.12 | 48,000 |
Mar 11, 2024 | 75.54 | 75.65 | 75.28 | 75.61 | 75.61 | 34,000 |
Mar 8, 2024 | 76.34 | 76.41 | 75.81 | 75.82 | 75.82 | 46,600 |
Mar 7, 2024 | 75.86 | 76.28 | 75.81 | 76.14 | 76.14 | 43,700 |
Mar 6, 2024 | 75.16 | 75.48 | 75.08 | 75.23 | 75.23 | 79,100 |
Mar 5, 2024 | 74.60 | 74.78 | 74.25 | 74.47 | 74.47 | 44,000 |
Mar 4, 2024 | 74.45 | 74.75 | 74.45 | 74.54 | 74.54 | 96,600 |
Mar 1, 2024 | 74.34 | 74.88 | 74.08 | 74.75 | 74.75 | 68,100 |
Feb 29, 2024 | 74.41 | 74.43 | 73.88 | 74.15 | 74.15 | 27,200 |
Feb 28, 2024 | 74.11 | 74.18 | 73.96 | 74.14 | 74.14 | 32,500 |
Feb 27, 2024 | 74.30 | 74.58 | 74.30 | 74.47 | 74.47 | 25,800 |
Feb 26, 2024 | 74.58 | 74.65 | 74.28 | 74.36 | 74.36 | 29,300 |
Feb 23, 2024 | 74.44 | 74.64 | 74.43 | 74.54 | 74.54 | 31,100 |
Feb 22, 2024 | 74.11 | 74.50 | 74.11 | 74.39 | 74.39 | 39,900 |
Feb 21, 2024 | 73.52 | 73.76 | 73.41 | 73.67 | 73.67 | 75,400 |
Feb 20, 2024 | 73.78 | 73.89 | 73.53 | 73.74 | 73.74 | 24,600 |
Feb 16, 2024 | 73.15 | 73.61 | 73.06 | 73.27 | 73.27 | 99,900 |
Feb 15, 2024 | 72.67 | 73.19 | 72.67 | 73.05 | 73.05 | 95,500 |
Feb 14, 2024 | 72.12 | 72.42 | 72.06 | 72.35 | 72.35 | 26,100 |
Feb 13, 2024 | 71.91 | 71.98 | 71.33 | 71.59 | 71.59 | 51,000 |
Feb 12, 2024 | 72.50 | 72.86 | 72.50 | 72.66 | 72.66 | 28,200 |
Feb 9, 2024 | 72.41 | 72.72 | 72.29 | 72.53 | 72.53 | 161,400 |
Feb 8, 2024 | 72.38 | 72.53 | 72.16 | 72.38 | 72.38 | 29,700 |
Feb 7, 2024 | 72.70 | 72.85 | 72.51 | 72.67 | 72.67 | 56,600 |
Feb 6, 2024 | 72.36 | 72.83 | 72.24 | 72.77 | 72.77 | 55,200 |
Feb 5, 2024 | 72.32 | 72.58 | 72.11 | 72.38 | 72.38 | 69,400 |
Feb 2, 2024 | 72.84 | 72.87 | 72.48 | 72.85 | 72.85 | 58,800 |
Feb 1, 2024 | 72.90 | 73.50 | 72.82 | 73.42 | 73.42 | 101,700 |
Jan 31, 2024 | 73.36 | 73.60 | 72.53 | 72.68 | 72.68 | 57,200 |
Jan 30, 2024 | 72.94 | 73.06 | 72.75 | 73.02 | 73.02 | 46,400 |
Jan 29, 2024 | 72.74 | 73.18 | 72.60 | 73.09 | 73.09 | 68,300 |
Jan 26, 2024 | 72.77 | 72.92 | 72.69 | 72.72 | 72.72 | 81,300 |
Jan 25, 2024 | 72.43 | 72.43 | 72.06 | 72.40 | 72.40 | 52,800 |
Jan 24, 2024 | 72.57 | 72.73 | 72.23 | 72.29 | 72.29 | 56,500 |
Jan 23, 2024 | 71.64 | 71.85 | 71.44 | 71.77 | 71.77 | 62,700 |
Jan 22, 2024 | 71.94 | 72.18 | 71.88 | 71.98 | 71.98 | 39,800 |
Jan 19, 2024 | 71.44 | 71.95 | 71.28 | 71.79 | 71.79 | 79,400 |
Jan 18, 2024 | 71.47 | 71.75 | 71.34 | 71.74 | 71.74 | 137,600 |
Jan 17, 2024 | 71.14 | 71.42 | 70.91 | 71.30 | 71.30 | 81,300 |
Jan 16, 2024 | 72.31 | 72.39 | 71.85 | 71.94 | 71.94 | 80,200 |
Jan 12, 2024 | 73.20 | 73.40 | 72.96 | 73.09 | 73.09 | 87,900 |
Jan 11, 2024 | 72.87 | 72.98 | 72.20 | 72.78 | 72.78 | 74,000 |
Jan 10, 2024 | 72.58 | 73.00 | 72.58 | 72.79 | 72.79 | 50,800 |
Jan 9, 2024 | 72.36 | 72.59 | 72.29 | 72.41 | 72.41 | 68,900 |
Jan 8, 2024 | 72.43 | 73.05 | 72.42 | 72.97 | 72.97 | 127,400 |
Jan 5, 2024 | 72.19 | 72.88 | 72.19 | 72.29 | 72.29 | 129,800 |
Jan 4, 2024 | 72.17 | 72.62 | 72.17 | 72.30 | 72.30 | 56,700 |
Jan 3, 2024 | 71.89 | 72.49 | 71.75 | 72.11 | 72.11 | 66,200 |
Jan 2, 2024 | 72.39 | 72.78 | 72.32 | 72.39 | 72.39 | 49,500 |
Dec 29, 2023 | 73.24 | 73.36 | 72.96 | 73.08 | 73.08 | 36,500 |
Dec 28, 2023 | 73.33 | 73.40 | 72.97 | 72.99 | 72.99 | 141,300 |
Dec 27, 2023 | 72.87 | 73.25 | 72.86 | 73.18 | 73.18 | 42,800 |
Dec 26, 2023 | 72.54 | 72.95 | 72.54 | 72.95 | 72.95 | 48,200 |
Dec 22, 2023 | 72.65 | 72.82 | 72.35 | 72.51 | 72.51 | 87,400 |
Dec 21, 2023 | 71.99 | 72.46 | 71.85 | 72.46 | 72.46 | 36,300 |
Dec 20, 2023 | 71.84 | 72.03 | 71.16 | 71.16 | 71.16 | 49,000 |
Dec 19, 2023 | 71.61 | 72.03 | 71.61 | 71.90 | 71.90 | 48,100 |
Dec 18, 2023 | 71.51 | 71.69 | 71.22 | 71.35 | 71.35 | 48,800 |
Dec 15, 2023 | 0.81 Dividend | |||||
Dec 15, 2023 | 71.47 | 71.64 | 71.13 | 71.13 | 71.13 | 114,500 |
Dec 14, 2023 | 72.62 | 72.99 | 72.46 | 72.67 | 71.86 | 116,200 |
Dec 13, 2023 | 71.43 | 72.50 | 71.10 | 72.25 | 71.45 | 31,400 |
Dec 12, 2023 | 71.13 | 71.41 | 71.01 | 71.29 | 70.50 | 162,400 |
Dec 11, 2023 | 70.91 | 71.31 | 70.88 | 71.21 | 70.42 | 78,500 |
Dec 8, 2023 | 70.69 | 71.15 | 70.69 | 71.15 | 70.36 | 36,900 |
Dec 7, 2023 | 70.66 | 71.07 | 70.48 | 70.86 | 70.07 | 77,600 |
Dec 6, 2023 | 70.89 | 71.24 | 70.50 | 70.56 | 69.77 | 107,300 |
Dec 5, 2023 | 70.39 | 70.51 | 70.26 | 70.30 | 69.52 | 56,500 |
Dec 4, 2023 | 70.39 | 70.72 | 70.35 | 70.58 | 69.79 | 164,600 |
Dec 1, 2023 | 70.31 | 71.12 | 70.31 | 71.01 | 70.22 | 29,700 |
Nov 30, 2023 | 70.35 | 70.50 | 70.12 | 70.36 | 69.58 | 56,800 |
Nov 29, 2023 | 70.49 | 70.61 | 70.28 | 70.43 | 69.65 | 41,200 |
Nov 28, 2023 | 70.09 | 70.52 | 70.01 | 70.35 | 69.57 | 31,600 |
Nov 27, 2023 | 70.33 | 70.43 | 70.17 | 70.35 | 69.57 | 45,000 |
Nov 24, 2023 | 70.14 | 70.64 | 70.14 | 70.64 | 69.85 | 7,900 |
Nov 22, 2023 | 69.95 | 70.07 | 69.67 | 70.01 | 69.23 | 78,300 |
Nov 21, 2023 | 70.01 | 70.14 | 69.68 | 69.84 | 69.06 | 372,700 |
Nov 20, 2023 | 69.65 | 70.03 | 69.65 | 69.90 | 69.12 | 48,000 |
Nov 17, 2023 | 69.45 | 69.75 | 69.35 | 69.66 | 68.88 | 256,100 |
Nov 16, 2023 | 68.83 | 69.00 | 68.62 | 68.80 | 68.03 | 101,900 |
Nov 15, 2023 | 69.02 | 69.14 | 68.81 | 68.82 | 68.05 | 62,600 |
Nov 14, 2023 | 68.60 | 69.17 | 68.43 | 69.09 | 68.32 | 55,200 |
Nov 13, 2023 | 67.10 | 67.59 | 67.00 | 67.49 | 66.73 | 50,900 |
Nov 10, 2023 | 67.00 | 67.31 | 66.52 | 67.28 | 66.53 | 36,700 |
Nov 9, 2023 | 67.55 | 67.66 | 66.92 | 66.92 | 66.18 | 100,000 |
Nov 8, 2023 | 66.99 | 67.13 | 66.74 | 66.88 | 66.14 | 58,000 |
Nov 7, 2023 | 67.07 | 67.18 | 66.89 | 67.07 | 66.32 | 42,300 |
Nov 6, 2023 | 67.65 | 67.72 | 67.36 | 67.50 | 66.75 | 157,900 |
Nov 3, 2023 | 67.88 | 68.04 | 67.71 | 67.90 | 67.14 | 195,000 |
Nov 2, 2023 | 67.11 | 67.32 | 66.90 | 67.28 | 66.53 | 44,800 |
Nov 1, 2023 | 65.65 | 66.14 | 65.56 | 66.06 | 65.32 | 74,000 |
Oct 31, 2023 | 65.37 | 65.57 | 65.14 | 65.45 | 64.72 | 90,900 |
Oct 30, 2023 | 65.16 | 65.31 | 64.96 | 65.27 | 64.54 | 53,900 |
Oct 27, 2023 | 65.00 | 65.00 | 64.31 | 64.42 | 63.70 | 91,300 |
Oct 26, 2023 | 64.94 | 65.04 | 64.47 | 64.68 | 63.96 | 109,900 |
Oct 25, 2023 | 65.28 | 65.51 | 65.00 | 65.07 | 64.35 | 125,000 |
Oct 24, 2023 | 65.27 | 65.49 | 65.18 | 65.46 | 64.73 | 45,400 |
Oct 23, 2023 | 64.89 | 65.49 | 64.65 | 65.11 | 64.39 | 38,600 |
Oct 20, 2023 | 65.38 | 65.55 | 65.04 | 65.05 | 64.33 | 56,600 |
Oct 19, 2023 | 66.02 | 66.37 | 65.53 | 65.65 | 64.92 | 49,600 |
Oct 18, 2023 | 66.76 | 66.76 | 66.16 | 66.19 | 65.45 | 47,300 |
Oct 17, 2023 | 66.74 | 67.49 | 66.74 | 67.21 | 66.46 | 158,200 |
Oct 16, 2023 | 66.87 | 67.25 | 66.74 | 67.18 | 66.43 | 48,600 |
Oct 13, 2023 | 67.10 | 67.31 | 66.67 | 66.77 | 66.03 | 55,500 |
Oct 12, 2023 | 67.85 | 67.85 | 67.07 | 67.23 | 66.48 | 66,500 |
Oct 11, 2023 | 68.00 | 68.03 | 67.50 | 67.85 | 67.09 | 55,300 |
Oct 10, 2023 | 67.40 | 67.86 | 67.38 | 67.64 | 66.89 | 55,900 |
Oct 9, 2023 | 66.28 | 66.81 | 66.22 | 66.72 | 65.98 | 39,800 |
Oct 6, 2023 | 65.94 | 67.00 | 65.66 | 66.81 | 66.07 | 92,100 |
Oct 5, 2023 | 65.99 | 66.31 | 65.82 | 66.10 | 65.36 | 181,100 |
Oct 4, 2023 | 65.64 | 65.75 | 65.05 | 65.62 | 64.89 | 181,900 |
Oct 3, 2023 | 65.66 | 65.78 | 65.24 | 65.39 | 64.66 | 353,500 |
Oct 2, 2023 | 66.67 | 66.67 | 65.98 | 66.21 | 65.47 | 64,600 |
Sep 29, 2023 | 67.85 | 67.86 | 66.88 | 67.04 | 66.29 | 51,200 |
Sep 28, 2023 | 66.90 | 67.47 | 66.79 | 67.26 | 66.51 | 70,200 |
Sep 27, 2023 | 67.19 | 67.19 | 66.32 | 66.72 | 65.98 | 54,400 |
Sep 26, 2023 | 67.29 | 67.43 | 66.89 | 66.98 | 66.23 | 47,500 |
Sep 25, 2023 | 67.50 | 67.78 | 67.32 | 67.78 | 67.03 | 27,900 |
Sep 22, 2023 | 68.34 | 68.46 | 67.88 | 67.99 | 67.23 | 41,000 |
Sep 21, 2023 | 68.52 | 68.57 | 68.13 | 68.15 | 67.39 | 41,400 |
Sep 20, 2023 | 69.60 | 69.91 | 69.03 | 69.05 | 68.28 | 116,700 |
Sep 19, 2023 | 69.32 | 69.51 | 69.09 | 69.20 | 68.43 | 40,600 |
Sep 18, 2023 | 69.13 | 69.30 | 68.93 | 69.15 | 68.38 | 30,700 |
Sep 15, 2023 | 69.68 | 69.78 | 69.31 | 69.34 | 68.57 | 113,100 |
Sep 14, 2023 | 69.23 | 69.58 | 69.23 | 69.48 | 68.71 | 92,800 |
Sep 13, 2023 | 68.67 | 68.91 | 68.53 | 68.68 | 67.92 | 49,900 |
Sep 12, 2023 | 68.77 | 69.08 | 68.77 | 68.91 | 68.14 | 16,200 |
Sep 11, 2023 | 68.92 | 69.23 | 68.79 | 69.10 | 68.33 | 31,200 |
Sep 8, 2023 | 68.34 | 68.61 | 68.26 | 68.42 | 67.65 | 66,600 |
Sep 7, 2023 | 68.40 | 68.61 | 68.27 | 68.44 | 67.68 | 24,000 |
Sep 6, 2023 | 68.70 | 68.75 | 68.40 | 68.60 | 67.84 | 151,500 |
Sep 5, 2023 | 69.01 | 69.01 | 68.60 | 68.60 | 67.84 | 114,900 |
Sep 1, 2023 | 69.85 | 69.89 | 69.16 | 69.28 | 68.51 | 20,900 |
Aug 31, 2023 | 69.64 | 69.68 | 69.18 | 69.34 | 68.57 | 27,700 |
Aug 30, 2023 | 69.75 | 69.93 | 69.55 | 69.66 | 68.88 | 33,100 |
Aug 29, 2023 | 68.71 | 69.76 | 68.71 | 69.71 | 68.93 | 38,900 |
Aug 28, 2023 | 68.56 | 68.85 | 68.56 | 68.81 | 68.04 | 61,900 |
Aug 25, 2023 | 68.13 | 68.32 | 67.65 | 68.13 | 67.37 | 35,500 |
Aug 24, 2023 | 68.27 | 68.44 | 67.71 | 67.74 | 66.99 | 38,700 |
Aug 23, 2023 | 68.25 | 68.71 | 68.25 | 68.57 | 67.81 | 33,700 |
Aug 22, 2023 | 68.24 | 68.24 | 67.81 | 67.87 | 67.11 | 41,900 |
Aug 21, 2023 | 67.89 | 68.09 | 67.68 | 67.98 | 67.22 | 88,600 |
Aug 18, 2023 | 67.37 | 67.86 | 67.37 | 67.77 | 67.02 | 63,900 |
Aug 17, 2023 | 68.36 | 68.44 | 67.71 | 67.80 | 67.05 | 45,200 |
Aug 16, 2023 | 68.52 | 68.77 | 68.19 | 68.25 | 67.49 | 37,600 |
Aug 15, 2023 | 69.10 | 69.10 | 68.60 | 68.74 | 67.97 | 58,700 |
Aug 14, 2023 | 69.15 | 69.58 | 68.95 | 69.45 | 68.68 | 17,400 |
Aug 11, 2023 | 69.77 | 69.97 | 69.60 | 69.74 | 68.96 | 21,500 |
Aug 10, 2023 | 70.59 | 71.03 | 70.14 | 70.17 | 69.39 | 50,300 |
Aug 9, 2023 | 70.05 | 70.20 | 69.90 | 70.02 | 69.24 | 35,000 |
Aug 8, 2023 | 69.67 | 70.01 | 69.54 | 69.92 | 69.14 | 487,900 |
Aug 7, 2023 | 70.05 | 70.20 | 69.82 | 70.20 | 69.42 | 98,700 |
Aug 4, 2023 | 69.84 | 70.24 | 69.57 | 69.70 | 68.92 | 80,400 |
Aug 3, 2023 | 69.31 | 69.73 | 69.22 | 69.56 | 68.78 | 296,300 |
Aug 2, 2023 | 70.18 | 70.25 | 69.66 | 69.76 | 68.99 | 445,900 |
Aug 1, 2023 | 71.07 | 71.22 | 70.80 | 70.95 | 70.16 | 36,700 |
Jul 31, 2023 | 71.86 | 72.03 | 71.66 | 71.72 | 70.92 | 80,600 |
Jul 28, 2023 | 71.93 | 72.14 | 71.69 | 71.82 | 71.02 | 132,000 |
Jul 27, 2023 | 72.04 | 72.04 | 71.34 | 71.46 | 70.66 | 54,100 |
Jul 26, 2023 | 71.04 | 71.69 | 71.04 | 71.50 | 70.70 | 44,700 |
Jul 25, 2023 | 71.15 | 71.51 | 71.02 | 71.40 | 70.61 | 91,700 |
Jul 24, 2023 | 71.03 | 71.38 | 71.03 | 71.20 | 70.41 | 38,400 |
Jul 21, 2023 | 71.38 | 71.54 | 71.25 | 71.39 | 70.60 | 85,800 |
Jul 20, 2023 | 71.42 | 71.62 | 71.10 | 71.26 | 70.47 | 48,600 |
Jul 19, 2023 | 71.64 | 71.64 | 71.34 | 71.54 | 70.74 | 31,600 |
Jul 18, 2023 | 71.27 | 71.67 | 71.24 | 71.55 | 70.75 | 51,900 |
Jul 17, 2023 | 70.95 | 71.24 | 70.87 | 71.13 | 70.34 | 29,500 |
Jul 14, 2023 | 71.55 | 71.56 | 71.19 | 71.19 | 70.40 | 25,600 |
Jul 13, 2023 | 71.29 | 71.65 | 71.29 | 71.55 | 70.75 | 36,700 |
Jul 12, 2023 | 70.14 | 70.57 | 70.10 | 70.48 | 69.70 | 88,300 |
Jul 11, 2023 | 68.89 | 69.19 | 68.75 | 69.19 | 68.42 | 68,100 |
Jul 10, 2023 | 68.39 | 68.77 | 68.39 | 68.66 | 67.90 | 47,900 |
Jul 7, 2023 | 68.11 | 68.90 | 68.10 | 68.48 | 67.72 | 192,700 |
Jul 6, 2023 | 68.28 | 68.28 | 67.75 | 68.07 | 67.31 | 49,100 |
Jul 5, 2023 | 69.52 | 69.52 | 69.10 | 69.15 | 68.38 | 377,400 |
Jul 3, 2023 | 69.86 | 70.02 | 69.85 | 69.93 | 69.16 | 44,800 |
Jun 30, 2023 | 69.68 | 70.02 | 69.68 | 69.92 | 69.14 | 41,500 |
Jun 29, 2023 | 68.94 | 69.22 | 68.94 | 69.11 | 68.34 | 52,300 |
Jun 28, 2023 | 69.25 | 69.43 | 69.12 | 69.30 | 68.53 | 31,600 |
Jun 27, 2023 | 68.91 | 69.36 | 68.75 | 69.27 | 68.50 | 42,600 |
Jun 26, 2023 | 68.77 | 68.91 | 68.63 | 68.81 | 68.04 | 55,400 |
Jun 23, 2023 | 68.56 | 68.88 | 68.56 | 68.74 | 67.97 | 39,800 |
Jun 22, 2023 | 69.42 | 69.65 | 69.42 | 69.57 | 68.80 | 46,600 |
Jun 21, 2023 | 69.67 | 70.16 | 69.65 | 70.04 | 69.26 | 158,800 |
Jun 20, 2023 | 70.00 | 70.07 | 69.65 | 69.77 | 68.99 | 78,900 |
Jun 16, 2023 | 71.09 | 71.19 | 70.62 | 70.74 | 69.95 | 51,800 |
Jun 15, 2023 | 70.16 | 70.94 | 70.16 | 70.93 | 70.14 | 58,700 |
Jun 14, 2023 | 70.29 | 70.52 | 69.86 | 70.20 | 69.42 | 53,200 |
Jun 13, 2023 | 69.83 | 70.13 | 69.83 | 70.06 | 69.28 | 68,900 |
Jun 12, 2023 | 69.26 | 69.44 | 69.14 | 69.33 | 68.56 | 55,900 |
Jun 9, 2023 | 69.20 | 69.33 | 69.04 | 69.12 | 68.35 | 106,100 |
Jun 8, 2023 | 68.86 | 69.42 | 68.81 | 69.42 | 68.65 | 201,500 |
Jun 7, 2023 | 68.95 | 69.10 | 68.51 | 68.59 | 67.83 | 115,200 |
Jun 6, 2023 | 68.81 | 69.37 | 68.81 | 69.21 | 68.44 | 392,600 |
Jun 5, 2023 | 68.91 | 68.99 | 68.61 | 68.70 | 67.94 | 81,400 |
Jun 2, 2023 | 68.90 | 69.06 | 68.82 | 69.03 | 68.26 | 346,400 |
Jun 1, 2023 | 1.23 Dividend | |||||
Jun 1, 2023 | 67.57 | 68.28 | 67.57 | 68.15 | 67.39 | 87,500 |
May 31, 2023 | 68.40 | 68.57 | 67.99 | 68.48 | 66.50 | 101,200 |
May 30, 2023 | 69.47 | 69.47 | 68.92 | 69.04 | 67.05 | 25,400 |
May 26, 2023 | 69.52 | 69.88 | 69.52 | 69.82 | 67.81 | 58,600 |
May 25, 2023 | 69.34 | 69.36 | 68.97 | 69.21 | 67.21 | 37,700 |
May 24, 2023 | 69.66 | 69.79 | 69.29 | 69.33 | 67.33 | 86,400 |
May 23, 2023 | 70.65 | 70.67 | 70.22 | 70.23 | 68.20 | 280,400 |
May 22, 2023 | 71.22 | 71.40 | 71.15 | 71.24 | 69.18 | 167,000 |
May 19, 2023 | 71.15 | 71.29 | 71.11 | 71.22 | 69.17 | 135,700 |
May 18, 2023 | 70.91 | 70.92 | 70.54 | 70.89 | 68.84 | 211,100 |
May 17, 2023 | 70.93 | 71.23 | 70.74 | 71.10 | 69.05 | 276,500 |
May 16, 2023 | 71.30 | 71.33 | 70.95 | 70.95 | 68.90 | 72,400 |
May 15, 2023 | 71.29 | 71.64 | 71.25 | 71.58 | 69.51 | 32,400 |
May 12, 2023 | 71.31 | 71.35 | 70.87 | 71.12 | 69.07 | 49,700 |
May 11, 2023 | 71.03 | 71.32 | 70.80 | 71.29 | 69.23 | 55,300 |
May 10, 2023 | 71.47 | 71.52 | 71.02 | 71.45 | 69.39 | 29,900 |
May 9, 2023 | 71.31 | 71.74 | 71.31 | 71.65 | 69.58 | 23,900 |
May 8, 2023 | 71.87 | 71.96 | 71.73 | 71.82 | 69.75 | 56,000 |
May 5, 2023 | 71.13 | 71.94 | 71.12 | 71.79 | 69.72 | 690,900 |
May 4, 2023 | 70.68 | 71.15 | 70.66 | 70.82 | 68.78 | 31,500 |
May 3, 2023 | 71.00 | 71.52 | 70.97 | 70.97 | 68.92 | 64,700 |
May 2, 2023 | 70.61 | 70.80 | 70.32 | 70.72 | 68.68 | 646,000 |
May 1, 2023 | 71.38 | 71.61 | 71.28 | 71.40 | 69.34 | 84,400 |
Apr 28, 2023 | 70.97 | 71.41 | 70.89 | 71.39 | 69.33 | 73,200 |
Apr 27, 2023 | 70.92 | 71.45 | 70.84 | 71.39 | 69.33 | 22,800 |
Apr 26, 2023 | 71.11 | 71.11 | 70.53 | 70.66 | 68.62 | 39,100 |
Apr 25, 2023 | 71.38 | 71.38 | 70.68 | 70.71 | 68.67 | 95,600 |
Apr 24, 2023 | 71.50 | 71.67 | 71.38 | 71.67 | 69.60 | 47,400 |
Apr 21, 2023 | 71.26 | 71.58 | 70.94 | 71.43 | 69.37 | 196,100 |
Apr 20, 2023 | 70.92 | 71.25 | 70.86 | 71.03 | 68.98 | 66,200 |
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%