ASX - Delayed Quote • AUD
SPDR S&P/ASX 50 Fund (SFY.AX)
At close: April 24 at 3:32 PM GMT+10
Currency in AUD 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 24, 2024 | 68.79 | 68.79 | 68.10 | 68.20 | 68.20 | 9,409 |
Apr 23, 2024 | 68.05 | 68.25 | 68.04 | 68.07 | 68.07 | 13,606 |
Apr 22, 2024 | 67.43 | 68.16 | 67.43 | 67.88 | 67.88 | 8,284 |
Apr 19, 2024 | 67.51 | 67.51 | 66.56 | 67.06 | 67.06 | 3,174 |
Apr 18, 2024 | 67.42 | 67.90 | 67.40 | 67.71 | 67.71 | 5,770 |
Apr 17, 2024 | 67.66 | 67.66 | 67.45 | 67.57 | 67.57 | 9,856 |
Apr 16, 2024 | 68.50 | 68.58 | 67.42 | 67.74 | 67.74 | 6,741 |
Apr 15, 2024 | 68.81 | 68.90 | 68.74 | 68.88 | 68.88 | 3,020 |
Apr 12, 2024 | 69.20 | 69.20 | 68.88 | 69.03 | 69.03 | 3,876 |
Apr 11, 2024 | 68.83 | 69.99 | 68.83 | 69.38 | 69.38 | 2,525 |
Apr 10, 2024 | 69.40 | 69.82 | 69.40 | 69.62 | 69.62 | 6,530 |
Apr 9, 2024 | 69.25 | 69.47 | 69.25 | 69.38 | 69.38 | 10,859 |
Apr 8, 2024 | 69.30 | 69.30 | 68.93 | 69.00 | 69.00 | 5,492 |
Apr 5, 2024 | 69.10 | 69.10 | 68.69 | 68.96 | 68.96 | 5,312 |
Apr 4, 2024 | 69.15 | 69.46 | 69.15 | 69.32 | 69.32 | 6,487 |
Apr 3, 2024 | 69.54 | 69.80 | 69.10 | 69.16 | 69.16 | 11,396 |
Apr 2, 2024 | 69.94 | 70.17 | 69.85 | 69.90 | 69.90 | 21,320 |
Mar 28, 2024 | 69.98 | 70.05 | 69.90 | 69.94 | 69.94 | 18,014 |
Mar 27, 2024 | 0.66 Dividend | |||||
Mar 27, 2024 | 68.97 | 69.39 | 68.97 | 69.36 | 69.36 | 1,350 |
Mar 26, 2024 | 69.84 | 69.93 | 69.59 | 69.60 | 68.94 | 3,829 |
Mar 25, 2024 | 69.56 | 70.15 | 69.56 | 69.97 | 69.30 | 38,324 |
Mar 22, 2024 | 69.52 | 69.52 | 69.20 | 69.42 | 68.76 | 4,241 |
Mar 21, 2024 | 68.83 | 69.54 | 68.83 | 69.51 | 68.85 | 13,703 |
Mar 20, 2024 | 69.18 | 69.21 | 68.83 | 68.83 | 68.18 | 2,725 |
Mar 19, 2024 | 68.88 | 68.91 | 68.60 | 68.87 | 68.21 | 2,926 |
Mar 18, 2024 | 68.33 | 68.59 | 68.33 | 68.57 | 67.92 | 1,042 |
Mar 15, 2024 | 68.50 | 68.54 | 67.89 | 68.52 | 67.87 | 10,401 |
Mar 14, 2024 | 69.10 | 69.13 | 68.85 | 68.85 | 68.20 | 4,826 |
Mar 13, 2024 | 68.93 | 69.22 | 68.93 | 69.10 | 68.44 | 5,624 |
Mar 12, 2024 | 69.01 | 69.14 | 68.87 | 68.89 | 68.23 | 1,737 |
Mar 11, 2024 | 69.89 | 69.89 | 68.93 | 68.93 | 68.27 | 6,714 |
Mar 8, 2024 | 69.66 | 70.31 | 69.66 | 70.24 | 69.57 | 6,475 |
Mar 7, 2024 | 69.50 | 69.55 | 69.24 | 69.46 | 68.80 | 11,095 |
Mar 6, 2024 | 68.77 | 69.07 | 68.73 | 69.01 | 68.35 | 4,696 |
Mar 5, 2024 | 68.92 | 69.09 | 68.84 | 68.85 | 68.20 | 12,418 |
Mar 4, 2024 | 69.06 | 69.20 | 68.89 | 68.93 | 68.27 | 8,143 |
Mar 1, 2024 | 68.81 | 69.06 | 68.61 | 69.06 | 68.40 | 3,465 |
Feb 29, 2024 | 68.20 | 68.60 | 68.13 | 68.50 | 67.85 | 3,112 |
Feb 28, 2024 | 68.35 | 68.35 | 68.16 | 68.20 | 67.55 | 26,863 |
Feb 27, 2024 | 68.04 | 68.24 | 67.86 | 68.23 | 67.58 | 4,882 |
Feb 26, 2024 | 68.07 | 68.40 | 68.05 | 68.10 | 67.45 | 1,337 |
Feb 23, 2024 | 67.75 | 68.21 | 67.75 | 68.08 | 67.43 | 7,661 |
Feb 22, 2024 | 67.80 | 67.80 | 67.60 | 67.65 | 67.01 | 3,860 |
Feb 21, 2024 | 67.80 | 67.93 | 67.60 | 67.70 | 67.06 | 4,939 |
Feb 20, 2024 | 68.22 | 68.22 | 67.95 | 68.05 | 67.40 | 8,929 |
Feb 19, 2024 | 67.99 | 68.25 | 67.99 | 68.20 | 67.55 | 4,182 |
Feb 16, 2024 | 67.57 | 68.18 | 67.57 | 68.09 | 67.44 | 8,140 |
Feb 15, 2024 | 67.07 | 67.68 | 67.07 | 67.48 | 66.84 | 4,751 |
Feb 14, 2024 | 66.93 | 66.99 | 66.60 | 66.99 | 66.35 | 5,755 |
Feb 13, 2024 | 67.72 | 67.76 | 67.52 | 67.52 | 66.88 | 10,334 |
Feb 12, 2024 | 68.08 | 68.08 | 67.60 | 67.65 | 67.01 | 5,050 |
Feb 9, 2024 | 67.91 | 68.16 | 67.91 | 68.01 | 67.36 | 2,487 |
Feb 8, 2024 | 67.90 | 68.20 | 67.84 | 67.97 | 67.32 | 10,745 |
Feb 7, 2024 | 68.01 | 68.08 | 67.83 | 67.85 | 67.20 | 7,089 |
Feb 6, 2024 | 67.84 | 67.84 | 67.27 | 67.50 | 66.86 | 12,185 |
Feb 5, 2024 | 68.58 | 68.58 | 67.72 | 67.98 | 67.33 | 6,997 |
Feb 2, 2024 | 67.85 | 68.63 | 67.85 | 68.61 | 67.96 | 4,899 |
Feb 1, 2024 | 68.95 | 68.95 | 67.63 | 67.63 | 66.99 | 4,645 |
Jan 31, 2024 | 67.77 | 68.45 | 67.45 | 68.42 | 67.77 | 17,317 |
Jan 30, 2024 | 67.68 | 67.97 | 67.61 | 67.66 | 67.02 | 62,788 |
Jan 29, 2024 | 67.37 | 67.59 | 67.35 | 67.55 | 66.91 | 18,481 |
Jan 25, 2024 | 67.20 | 67.39 | 67.10 | 67.34 | 66.70 | 8,204 |
Jan 24, 2024 | 67.06 | 67.10 | 66.80 | 66.99 | 66.35 | 9,208 |
Jan 23, 2024 | 66.45 | 67.08 | 66.45 | 66.93 | 66.29 | 6,801 |
Jan 22, 2024 | 66.07 | 66.52 | 66.07 | 66.51 | 65.88 | 2,150 |
Jan 19, 2024 | 65.91 | 66.24 | 65.84 | 66.02 | 65.39 | 18,542 |
Jan 18, 2024 | 65.50 | 65.50 | 65.13 | 65.31 | 64.69 | 4,025 |
Jan 17, 2024 | 65.76 | 65.90 | 65.52 | 65.68 | 65.06 | 13,135 |
Jan 16, 2024 | 66.40 | 66.41 | 65.77 | 65.81 | 65.18 | 10,961 |
Jan 15, 2024 | 66.54 | 66.54 | 66.40 | 66.51 | 65.88 | 905 |
Jan 12, 2024 | 66.27 | 66.63 | 66.27 | 66.54 | 65.91 | 3,287 |
Jan 11, 2024 | 66.77 | 66.78 | 66.56 | 66.77 | 66.13 | 7,121 |
Jan 10, 2024 | 66.43 | 66.73 | 66.33 | 66.64 | 66.01 | 2,676 |
Jan 9, 2024 | 66.67 | 67.03 | 66.67 | 66.95 | 66.31 | 7,205 |
Jan 8, 2024 | 66.69 | 66.71 | 66.29 | 66.29 | 65.66 | 6,220 |
Jan 5, 2024 | 67.00 | 67.00 | 66.65 | 66.70 | 66.07 | 10,690 |
Jan 4, 2024 | 66.84 | 66.84 | 66.58 | 66.67 | 66.04 | 3,075 |
Jan 3, 2024 | 67.27 | 67.27 | 66.93 | 66.93 | 66.29 | 9,862 |
Jan 2, 2024 | 67.27 | 67.75 | 67.27 | 67.71 | 67.07 | 6,338 |
Dec 29, 2023 | 67.40 | 67.42 | 67.24 | 67.27 | 66.63 | 13,252 |
Dec 28, 2023 | 0.57 Dividend | |||||
Dec 28, 2023 | 67.62 | 67.62 | 67.28 | 67.53 | 66.89 | 15,779 |
Dec 27, 2023 | 67.65 | 67.89 | 67.57 | 67.68 | 66.47 | 6,870 |
Dec 22, 2023 | 67.19 | 67.90 | 67.13 | 67.90 | 66.69 | 10,797 |
Dec 21, 2023 | 67.50 | 67.50 | 67.13 | 67.22 | 66.02 | 7,338 |
Dec 20, 2023 | 67.00 | 67.48 | 67.00 | 67.48 | 66.27 | 7,593 |
Dec 19, 2023 | 66.65 | 67.18 | 66.63 | 67.18 | 65.98 | 4,209 |
Dec 18, 2023 | 66.45 | 66.52 | 66.21 | 66.33 | 65.14 | 15,222 |
Dec 15, 2023 | 66.16 | 66.69 | 66.16 | 66.49 | 65.30 | 4,603 |
Dec 14, 2023 | 65.67 | 65.95 | 65.67 | 65.88 | 64.70 | 10,215 |
Dec 13, 2023 | 64.73 | 65.11 | 64.73 | 64.98 | 63.82 | 18,216 |
Dec 12, 2023 | 64.59 | 64.78 | 64.49 | 64.73 | 63.57 | 13,708 |
Dec 11, 2023 | 64.23 | 64.52 | 64.23 | 64.36 | 63.21 | 7,804 |
Dec 8, 2023 | 64.10 | 64.33 | 63.66 | 64.29 | 63.14 | 13,386 |
Dec 7, 2023 | 64.21 | 64.21 | 63.90 | 64.10 | 62.95 | 29,683 |
Dec 6, 2023 | 63.52 | 64.23 | 63.16 | 64.22 | 63.07 | 16,290 |
Dec 5, 2023 | 63.69 | 63.69 | 62.98 | 63.12 | 61.99 | 14,818 |
Dec 4, 2023 | 63.74 | 64.00 | 63.64 | 63.69 | 62.55 | 5,821 |
Dec 1, 2023 | 63.20 | 63.26 | 63.02 | 63.26 | 62.13 | 9,955 |
Nov 30, 2023 | 62.74 | 63.31 | 62.74 | 63.31 | 62.18 | 6,527 |
Nov 29, 2023 | 63.01 | 63.03 | 62.82 | 62.82 | 61.70 | 9,218 |
Nov 28, 2023 | 62.57 | 63.06 | 62.57 | 62.78 | 61.66 | 4,314 |
Nov 27, 2023 | 63.00 | 63.13 | 62.59 | 62.59 | 61.47 | 2,295 |
Nov 24, 2023 | 62.89 | 63.21 | 62.89 | 63.12 | 61.99 | 4,257 |
Nov 23, 2023 | 63.27 | 63.27 | 62.89 | 62.89 | 61.77 | 3,618 |
Nov 22, 2023 | 63.35 | 63.45 | 63.26 | 63.37 | 62.24 | 6,896 |
Nov 21, 2023 | 63.37 | 63.40 | 63.18 | 63.21 | 62.08 | 9,355 |
Nov 20, 2023 | 63.11 | 63.12 | 62.95 | 63.05 | 61.92 | 5,487 |
Nov 17, 2023 | 63.20 | 63.20 | 62.95 | 62.97 | 61.84 | 2,349 |
Nov 16, 2023 | 63.52 | 63.52 | 63.00 | 63.02 | 61.89 | 25,823 |
Nov 15, 2023 | 63.45 | 63.50 | 63.13 | 63.26 | 62.13 | 14,375 |
Nov 14, 2023 | 62.36 | 62.56 | 62.36 | 62.56 | 61.44 | 46,130 |
Nov 13, 2023 | 62.24 | 62.24 | 62.00 | 62.05 | 60.94 | 4,723 |
Nov 10, 2023 | 62.48 | 62.48 | 62.10 | 62.15 | 61.04 | 5,384 |
Nov 9, 2023 | 62.49 | 62.72 | 62.48 | 62.48 | 61.36 | 6,119 |
Nov 8, 2023 | 62.05 | 62.25 | 62.05 | 62.15 | 61.04 | 9,736 |
Nov 7, 2023 | 62.59 | 62.59 | 61.95 | 62.16 | 61.05 | 7,971 |
Nov 6, 2023 | 62.12 | 62.39 | 62.12 | 62.38 | 61.26 | 6,729 |
Nov 3, 2023 | 62.06 | 62.22 | 62.02 | 62.06 | 60.95 | 32,898 |
Nov 2, 2023 | 61.65 | 61.79 | 61.47 | 61.49 | 60.39 | 44,402 |
Nov 1, 2023 | 60.89 | 60.96 | 60.67 | 60.93 | 59.84 | 4,189 |
Oct 31, 2023 | 60.78 | 60.78 | 60.42 | 60.47 | 59.39 | 39,302 |
Oct 30, 2023 | 60.80 | 60.80 | 60.31 | 60.45 | 59.37 | 2,455 |
Oct 27, 2023 | 60.88 | 61.04 | 60.88 | 60.96 | 59.87 | 5,522 |
Oct 26, 2023 | 60.66 | 60.76 | 60.44 | 60.60 | 59.52 | 9,796 |
Oct 25, 2023 | 61.03 | 61.36 | 60.89 | 61.05 | 59.96 | 8,396 |
Oct 24, 2023 | 61.24 | 61.24 | 60.88 | 61.02 | 59.93 | 7,085 |
Oct 23, 2023 | 61.01 | 61.01 | 60.80 | 60.84 | 59.75 | 10,125 |
Oct 20, 2023 | 61.66 | 61.66 | 61.25 | 61.41 | 60.31 | 45,692 |
Oct 19, 2023 | 62.24 | 62.24 | 61.80 | 61.91 | 60.80 | 6,474 |
Oct 18, 2023 | 62.97 | 62.98 | 62.70 | 62.82 | 61.70 | 10,174 |
Oct 17, 2023 | 62.50 | 63.01 | 62.50 | 62.72 | 61.60 | 8,820 |
Oct 16, 2023 | 62.55 | 62.56 | 62.41 | 62.45 | 61.33 | 8,135 |
Oct 13, 2023 | 62.74 | 62.76 | 62.28 | 62.61 | 61.49 | 5,660 |
Oct 12, 2023 | 62.90 | 63.02 | 62.88 | 62.99 | 61.86 | 8,744 |
Oct 11, 2023 | 62.66 | 62.89 | 62.66 | 62.85 | 61.73 | 2,603 |
Oct 10, 2023 | 62.00 | 62.57 | 62.00 | 62.50 | 61.38 | 6,104 |
Oct 9, 2023 | 61.95 | 62.17 | 61.86 | 61.86 | 60.75 | 9,972 |
Oct 6, 2023 | 61.45 | 61.95 | 61.45 | 61.85 | 60.74 | 7,161 |
Oct 5, 2023 | 61.31 | 61.56 | 61.20 | 61.50 | 60.40 | 8,162 |
Oct 4, 2023 | 61.34 | 61.44 | 61.03 | 61.12 | 60.03 | 9,416 |
Oct 3, 2023 | 61.60 | 61.81 | 61.30 | 61.60 | 60.50 | 37,592 |
Oct 2, 2023 | 62.30 | 62.41 | 62.08 | 62.26 | 61.15 | 1,693 |
Sep 29, 2023 | 62.36 | 62.56 | 62.35 | 62.48 | 61.36 | 4,951 |
Sep 28, 2023 | 1.10 Dividend | |||||
Sep 28, 2023 | 62.32 | 62.49 | 62.13 | 62.35 | 61.23 | 4,735 |
Sep 27, 2023 | 63.40 | 63.40 | 63.10 | 63.29 | 61.08 | 13,138 |
Sep 26, 2023 | 63.61 | 63.61 | 63.27 | 63.45 | 61.23 | 4,826 |
Sep 25, 2023 | 63.40 | 63.57 | 63.27 | 63.54 | 61.32 | 7,596 |
Sep 22, 2023 | 63.00 | 63.48 | 62.71 | 63.48 | 61.26 | 9,609 |
Sep 21, 2023 | 64.11 | 64.20 | 63.60 | 63.64 | 61.42 | 845,291 |
Sep 20, 2023 | 64.80 | 64.80 | 64.43 | 64.60 | 62.34 | 5,922 |
Sep 19, 2023 | 64.93 | 64.99 | 64.80 | 64.80 | 62.54 | 8,375 |
Sep 18, 2023 | 65.44 | 65.47 | 65.11 | 65.24 | 62.96 | 5,086 |
Sep 15, 2023 | 65.40 | 65.88 | 65.40 | 65.53 | 63.24 | 8,453 |
Sep 14, 2023 | 64.31 | 64.80 | 64.10 | 64.10 | 61.86 | 8,004 |
Sep 13, 2023 | 64.84 | 64.84 | 64.32 | 64.43 | 62.18 | 5,670 |
Sep 12, 2023 | 64.79 | 64.82 | 64.36 | 64.82 | 62.56 | 4,589 |
Sep 11, 2023 | 64.44 | 64.57 | 64.18 | 64.57 | 62.31 | 3,930 |
Sep 8, 2023 | 64.32 | 64.57 | 64.06 | 64.17 | 61.93 | 3,414 |
Sep 7, 2023 | 64.68 | 64.70 | 64.32 | 64.32 | 62.07 | 14,794 |
Sep 6, 2023 | 65.49 | 65.49 | 64.93 | 65.01 | 62.74 | 3,555 |
Sep 5, 2023 | 65.37 | 65.37 | 65.01 | 65.24 | 62.96 | 3,634 |
Sep 4, 2023 | 65.14 | 65.55 | 65.14 | 65.29 | 63.01 | 14,780 |
Sep 1, 2023 | 64.98 | 64.98 | 64.81 | 64.94 | 62.67 | 5,103 |
Aug 31, 2023 | 65.00 | 65.22 | 64.97 | 65.16 | 62.88 | 16,900 |
Aug 30, 2023 | 64.25 | 65.18 | 64.25 | 65.00 | 62.73 | 13,874 |
Aug 29, 2023 | 63.80 | 64.04 | 63.80 | 64.01 | 61.77 | 6,730 |
Aug 28, 2023 | 63.49 | 63.66 | 63.48 | 63.63 | 61.41 | 8,021 |
Aug 25, 2023 | 63.11 | 63.18 | 63.00 | 63.16 | 60.95 | 10,461 |
Aug 24, 2023 | 63.51 | 63.77 | 63.51 | 63.76 | 61.53 | 5,446 |
Aug 23, 2023 | 63.11 | 63.61 | 62.95 | 63.47 | 61.25 | 9,035 |
Aug 22, 2023 | 62.97 | 63.05 | 62.79 | 63.03 | 60.83 | 2,939 |
Aug 21, 2023 | 63.29 | 63.41 | 63.28 | 63.33 | 61.12 | 6,351 |
Aug 18, 2023 | 63.46 | 63.60 | 63.30 | 63.39 | 61.18 | 5,876 |
Aug 17, 2023 | 63.70 | 63.70 | 63.08 | 63.39 | 61.18 | 26,348 |
Aug 16, 2023 | 64.31 | 64.31 | 63.80 | 63.89 | 61.66 | 26,256 |
Aug 15, 2023 | 64.50 | 64.89 | 64.50 | 64.62 | 62.36 | 51,776 |
Aug 14, 2023 | 64.75 | 64.84 | 64.30 | 64.50 | 62.25 | 23,642 |
Aug 11, 2023 | 64.94 | 65.16 | 64.66 | 64.94 | 62.67 | 9,233 |
Aug 10, 2023 | 65.31 | 65.31 | 64.88 | 65.07 | 62.80 | 3,397 |
Aug 9, 2023 | 64.71 | 65.05 | 64.71 | 65.05 | 62.78 | 18,802 |
Aug 8, 2023 | 64.70 | 64.94 | 64.70 | 64.83 | 62.57 | 26,143 |
Aug 7, 2023 | 64.72 | 64.75 | 64.52 | 64.66 | 62.40 | 8,933 |
Aug 4, 2023 | 64.80 | 64.85 | 64.57 | 64.79 | 62.53 | 6,217 |
Aug 3, 2023 | 64.94 | 64.94 | 64.59 | 64.80 | 62.54 | 8,281 |
Aug 2, 2023 | 65.56 | 65.60 | 64.98 | 65.04 | 62.77 | 14,038 |
Aug 1, 2023 | 65.57 | 66.03 | 65.57 | 65.98 | 63.67 | 7,058 |
Jul 31, 2023 | 65.84 | 65.84 | 65.31 | 65.65 | 63.36 | 5,988 |
Jul 28, 2023 | 65.70 | 65.73 | 65.17 | 65.54 | 63.25 | 42,998 |
Jul 27, 2023 | 66.00 | 66.08 | 65.64 | 66.02 | 63.71 | 18,129 |
Jul 26, 2023 | 65.36 | 65.75 | 65.12 | 65.67 | 63.38 | 24,179 |
Jul 25, 2023 | 65.06 | 65.09 | 64.88 | 65.00 | 62.73 | 12,649 |
Jul 24, 2023 | 64.93 | 64.99 | 64.36 | 64.36 | 62.11 | 14,574 |
Jul 21, 2023 | 65.05 | 65.05 | 64.66 | 64.80 | 62.54 | 29,002 |
Jul 20, 2023 | 64.95 | 65.32 | 64.78 | 64.81 | 62.55 | 3,930 |
Jul 19, 2023 | 64.73 | 64.85 | 64.60 | 64.74 | 62.48 | 3,393 |
Jul 18, 2023 | 64.30 | 64.42 | 64.20 | 64.42 | 62.17 | 9,410 |
Jul 17, 2023 | 64.43 | 64.58 | 64.43 | 64.46 | 62.21 | 6,051 |
Jul 14, 2023 | 64.32 | 64.58 | 64.24 | 64.58 | 62.32 | 6,896 |
Jul 13, 2023 | 63.80 | 64.14 | 63.72 | 64.13 | 61.89 | 17,427 |
Jul 12, 2023 | 63.33 | 63.33 | 63.08 | 63.19 | 60.98 | 6,488 |
Jul 11, 2023 | 62.49 | 62.72 | 62.49 | 62.71 | 60.52 | 72,209 |
Jul 10, 2023 | 62.53 | 62.73 | 62.00 | 62.09 | 59.92 | 9,054 |
Jul 7, 2023 | 62.64 | 62.64 | 62.33 | 62.53 | 60.35 | 10,526 |
Jul 6, 2023 | 64.33 | 64.33 | 63.41 | 63.45 | 61.23 | 11,174 |
Jul 5, 2023 | 64.55 | 64.55 | 64.30 | 64.32 | 62.07 | 8,710 |
Jul 4, 2023 | 64.38 | 64.59 | 64.16 | 64.59 | 62.33 | 6,151 |
Jul 3, 2023 | 64.06 | 64.37 | 63.91 | 64.37 | 62.12 | 16,963 |
Jun 30, 2023 | 63.97 | 64.03 | 63.64 | 63.94 | 61.71 | 5,439 |
Jun 29, 2023 | 0.44 Dividend | |||||
Jun 29, 2023 | 64.39 | 64.39 | 63.89 | 63.92 | 61.69 | 8,524 |
Jun 28, 2023 | 64.09 | 64.39 | 63.97 | 64.37 | 61.70 | 17,854 |
Jun 27, 2023 | 63.50 | 63.73 | 63.48 | 63.73 | 61.08 | 7,594 |
Jun 26, 2023 | 63.38 | 63.38 | 63.08 | 63.12 | 60.50 | 13,946 |
Jun 23, 2023 | 64.17 | 64.17 | 63.32 | 63.41 | 60.78 | 24,446 |
Jun 22, 2023 | 65.04 | 65.35 | 64.22 | 64.22 | 61.55 | 5,912 |
Jun 21, 2023 | 65.57 | 65.57 | 65.34 | 65.34 | 62.62 | 10,724 |
Jun 20, 2023 | 65.26 | 65.80 | 65.26 | 65.76 | 63.03 | 5,377 |
Jun 19, 2023 | 64.74 | 65.13 | 64.74 | 65.08 | 62.38 | 18,554 |
Jun 16, 2023 | 64.26 | 64.70 | 64.21 | 64.66 | 61.97 | 10,411 |
Jun 15, 2023 | 63.91 | 64.11 | 63.91 | 64.11 | 61.45 | 21,616 |
Jun 14, 2023 | 63.74 | 63.88 | 63.69 | 63.87 | 61.22 | 57,200 |
Jun 13, 2023 | 63.36 | 63.63 | 63.32 | 63.58 | 60.94 | 20,541 |
Jun 9, 2023 | 63.44 | 63.55 | 63.41 | 63.51 | 60.87 | 11,339 |
Jun 8, 2023 | 63.04 | 63.47 | 63.04 | 63.26 | 60.63 | 5,923 |
Jun 7, 2023 | 63.78 | 63.78 | 63.37 | 63.37 | 60.74 | 5,495 |
Jun 6, 2023 | 63.91 | 64.00 | 63.40 | 63.58 | 60.94 | 6,709 |
Jun 5, 2023 | 64.27 | 64.48 | 64.21 | 64.21 | 61.54 | 8,074 |
Jun 2, 2023 | 63.84 | 63.84 | 63.40 | 63.57 | 60.93 | 6,285 |
Jun 1, 2023 | 63.09 | 63.51 | 63.05 | 63.39 | 60.76 | 17,523 |
May 31, 2023 | 64.00 | 64.00 | 63.17 | 63.17 | 60.55 | 3,628 |
May 30, 2023 | 64.37 | 64.44 | 64.24 | 64.28 | 61.61 | 14,570 |
May 29, 2023 | 64.59 | 64.69 | 64.40 | 64.42 | 61.74 | 3,215 |
May 26, 2023 | 63.46 | 63.69 | 63.46 | 63.67 | 61.02 | 12,365 |
May 25, 2023 | 63.95 | 63.95 | 63.45 | 63.48 | 60.84 | 8,317 |
May 24, 2023 | 64.49 | 64.49 | 64.28 | 64.28 | 61.61 | 2,957 |
May 23, 2023 | 64.87 | 64.87 | 64.70 | 64.70 | 62.01 | 9,742 |
May 22, 2023 | 64.76 | 64.84 | 64.56 | 64.67 | 61.98 | 9,359 |
May 19, 2023 | 64.50 | 64.80 | 64.50 | 64.75 | 62.06 | 6,645 |
May 18, 2023 | 64.38 | 64.41 | 64.24 | 64.30 | 61.63 | 9,197 |
May 17, 2023 | 64.01 | 64.11 | 63.70 | 64.06 | 61.40 | 4,409 |
May 16, 2023 | 64.65 | 64.77 | 64.34 | 64.36 | 61.69 | 3,172 |
May 15, 2023 | 64.43 | 64.52 | 64.32 | 64.52 | 61.84 | 17,079 |
May 12, 2023 | 64.23 | 64.31 | 64.10 | 64.31 | 61.64 | 61,093 |
May 11, 2023 | 64.41 | 64.44 | 64.13 | 64.24 | 61.57 | 4,889 |
May 10, 2023 | 64.22 | 64.30 | 64.14 | 64.19 | 61.52 | 6,483 |
May 9, 2023 | 64.35 | 64.35 | 64.15 | 64.27 | 61.60 | 11,222 |
May 8, 2023 | 64.47 | 64.47 | 64.20 | 64.44 | 61.76 | 14,416 |
May 5, 2023 | 63.48 | 63.93 | 63.42 | 63.90 | 61.24 | 14,884 |
May 4, 2023 | 63.29 | 63.77 | 63.29 | 63.73 | 61.08 | 13,878 |
May 3, 2023 | 64.23 | 64.23 | 63.65 | 63.80 | 61.15 | 12,432 |
May 2, 2023 | 65.17 | 65.17 | 64.40 | 64.61 | 61.93 | 19,589 |
May 1, 2023 | 65.33 | 65.48 | 65.25 | 65.26 | 62.55 | 5,759 |
Apr 28, 2023 | 65.10 | 65.10 | 64.82 | 65.02 | 62.32 | 4,770 |
Apr 27, 2023 | 65.03 | 65.03 | 64.66 | 64.77 | 62.08 | 14,647 |
Apr 26, 2023 | 64.99 | 65.04 | 64.71 | 65.00 | 62.30 | 8,783 |
Apr 24, 2023 | 64.89 | 65.09 | 64.89 | 65.09 | 62.39 | 10,276 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
219.60
+1.88%
CCOR Core Alternative ETF
26.57
+0.91%
GDX VanEck Gold Miners ETF
33.75
+1.90%
FTXL First Trust Nasdaq Semiconductor ETF
85.16
+1.39%
PSI Invesco Semiconductors ETF
53.21
+1.26%
SOXX iShares Semiconductor ETF
211.00
+1.18%
SMH VanEck Semiconductor ETF
210.34
+1.11%
ENFR Alerian Energy Infrastructure ETF
25.39
-0.68%
GLD SPDR Gold Shares
216.19
+0.72%
IAU iShares Gold Trust
44.17
+0.70%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.08
+0.49%
USAI Pacer American Energy Independence ETF
31.48
-0.35%
KGRN KraneShares MSCI China Clean Technology ETF
19.37
-0.36%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.36
+0.38%
EPI WisdomTree India Earnings Fund
44.86
+0.35%
FIVG Defiance 5G Next Gen Connectivity ETF
36.81
+0.36%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.49
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.93
+0.31%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.16
-0.14%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.34
-0.14%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.65
+0.16%
FLIN Franklin FTSE India ETF
37.38
+0.16%
CBON VanEck China Bond ETF
21.84
+0.15%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.30
-1.09%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
XTL SPDR S&P Telecom ETF
68.66
0.00%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.69
+0.05%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
NANR SPDR S&P North American Natural Resources ETF
55.95
+0.03%
GSY Invesco Ultra Short Duration ETF
49.80
+0.04%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
LIT Global X Lithium & Battery Tech ETF
41.74
-0.36%
PULS PGIM Ultra Short Bond ETF
49.64
0.00%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.74
0.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.81
-0.14%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.00%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.79
-0.03%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
FLTR VanEck IG Floating Rate ETF
25.45
-0.04%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
ISMD Inspire Small/Mid Cap ETF
34.10
0.00%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.87
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.05
-0.05%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
-0.07%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.05%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
RAAX VanEck Inflation Allocation ETF
26.93
-0.07%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.03
-0.14%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.95
-0.06%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.80
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
99.21
-0.10%
QWLD SPDR MSCI World StrategicFactors ETF
116.46
0.00%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
-0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
-1.41%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.47
-0.12%
ATMP Barclays ETN+ Select MLP ETN
24.24
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.13%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
IAGG iShares Core International Aggregate Bond ETF
49.28
-0.14%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.72
-0.14%
FTSL First Trust Senior Loan Fund
45.98
-0.14%