NYSEArca - Delayed Quote • USD
SPDR Portfolio S&P 500 Value ETF (SPYV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 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 26, 2024 | 48.21 | 48.45 | 48.14 | 48.31 | 48.31 | 1,571,800 |
Apr 25, 2024 | 48.37 | 48.50 | 48.02 | 48.42 | 48.42 | 2,577,900 |
Apr 24, 2024 | 48.37 | 48.61 | 48.28 | 48.54 | 48.54 | 1,868,000 |
Apr 23, 2024 | 48.37 | 48.63 | 48.28 | 48.56 | 48.56 | 1,527,800 |
Apr 22, 2024 | 48.00 | 48.45 | 47.80 | 48.21 | 48.21 | 3,051,900 |
Apr 19, 2024 | 47.58 | 47.90 | 47.56 | 47.84 | 47.84 | 3,007,900 |
Apr 18, 2024 | 47.55 | 47.73 | 47.34 | 47.46 | 47.46 | 1,990,900 |
Apr 17, 2024 | 47.58 | 47.65 | 47.22 | 47.37 | 47.37 | 2,222,300 |
Apr 16, 2024 | 47.71 | 47.73 | 47.30 | 47.41 | 47.41 | 3,099,200 |
Apr 15, 2024 | 48.35 | 48.44 | 47.50 | 47.64 | 47.64 | 3,372,600 |
Apr 12, 2024 | 48.37 | 48.44 | 47.75 | 47.90 | 47.90 | 2,436,600 |
Apr 11, 2024 | 48.87 | 48.87 | 48.34 | 48.61 | 48.61 | 2,019,800 |
Apr 10, 2024 | 48.86 | 48.98 | 48.51 | 48.73 | 48.73 | 2,712,300 |
Apr 9, 2024 | 49.39 | 49.46 | 49.01 | 49.40 | 49.40 | 2,177,900 |
Apr 8, 2024 | 49.24 | 49.39 | 49.20 | 49.28 | 49.28 | 1,608,500 |
Apr 5, 2024 | 48.95 | 49.35 | 48.86 | 49.23 | 49.23 | 1,801,800 |
Apr 4, 2024 | 49.71 | 49.78 | 48.85 | 48.95 | 48.95 | 2,740,100 |
Apr 3, 2024 | 49.43 | 49.57 | 49.26 | 49.38 | 49.38 | 2,515,500 |
Apr 2, 2024 | 49.60 | 49.61 | 49.34 | 49.47 | 49.47 | 2,041,600 |
Apr 1, 2024 | 50.12 | 50.13 | 49.75 | 49.79 | 49.79 | 2,523,200 |
Mar 28, 2024 | 49.98 | 50.20 | 49.94 | 50.10 | 50.10 | 2,645,500 |
Mar 27, 2024 | 49.40 | 49.91 | 49.40 | 49.90 | 49.90 | 1,623,000 |
Mar 26, 2024 | 49.24 | 49.29 | 49.12 | 49.14 | 49.14 | 1,495,400 |
Mar 25, 2024 | 49.24 | 49.36 | 49.12 | 49.14 | 49.14 | 1,284,000 |
Mar 22, 2024 | 49.57 | 49.62 | 49.22 | 49.24 | 49.24 | 1,549,600 |
Mar 21, 2024 | 49.38 | 49.66 | 49.34 | 49.52 | 49.52 | 1,967,200 |
Mar 20, 2024 | 48.86 | 49.26 | 48.78 | 49.24 | 49.24 | 2,098,100 |
Mar 19, 2024 | 48.69 | 48.93 | 48.64 | 48.91 | 48.91 | 1,532,100 |
Mar 18, 2024 | 0.26 Dividend | |||||
Mar 18, 2024 | 48.71 | 48.81 | 48.48 | 48.65 | 48.65 | 1,744,500 |
Mar 15, 2024 | 48.66 | 48.93 | 48.59 | 48.79 | 48.53 | 2,310,400 |
Mar 14, 2024 | 49.17 | 49.23 | 48.58 | 48.88 | 48.62 | 2,220,300 |
Mar 13, 2024 | 49.18 | 49.36 | 49.03 | 49.19 | 48.93 | 1,842,000 |
Mar 12, 2024 | 49.08 | 49.22 | 48.89 | 49.12 | 48.86 | 1,768,400 |
Mar 11, 2024 | 48.77 | 49.04 | 48.65 | 49.03 | 48.77 | 1,822,200 |
Mar 8, 2024 | 48.87 | 49.04 | 48.80 | 48.83 | 48.57 | 2,412,100 |
Mar 7, 2024 | 48.87 | 48.95 | 48.74 | 48.82 | 48.56 | 1,790,700 |
Mar 6, 2024 | 48.56 | 48.80 | 48.48 | 48.62 | 48.36 | 2,376,600 |
Mar 5, 2024 | 48.43 | 48.66 | 48.19 | 48.35 | 48.10 | 3,333,200 |
Mar 4, 2024 | 48.29 | 48.54 | 48.26 | 48.46 | 48.21 | 4,260,200 |
Mar 1, 2024 | 48.18 | 48.36 | 48.01 | 48.32 | 48.07 | 3,194,900 |
Feb 29, 2024 | 48.33 | 48.35 | 48.05 | 48.12 | 47.87 | 3,218,900 |
Feb 28, 2024 | 47.99 | 48.23 | 47.94 | 48.10 | 47.85 | 2,202,700 |
Feb 27, 2024 | 48.06 | 48.09 | 47.92 | 48.08 | 47.83 | 1,728,000 |
Feb 26, 2024 | 48.22 | 48.33 | 47.93 | 47.96 | 47.71 | 1,977,200 |
Feb 23, 2024 | 48.13 | 48.34 | 48.06 | 48.22 | 47.97 | 1,886,300 |
Feb 22, 2024 | 47.80 | 48.16 | 47.71 | 48.06 | 47.81 | 2,986,400 |
Feb 21, 2024 | 47.53 | 47.74 | 47.42 | 47.73 | 47.48 | 2,488,200 |
Feb 20, 2024 | 47.47 | 47.70 | 47.41 | 47.53 | 47.28 | 2,268,300 |
Feb 16, 2024 | 47.55 | 47.76 | 47.40 | 47.52 | 47.27 | 1,747,600 |
Feb 15, 2024 | 47.14 | 47.71 | 47.14 | 47.63 | 47.38 | 2,013,900 |
Feb 14, 2024 | 46.94 | 47.05 | 46.75 | 47.04 | 46.79 | 1,867,900 |
Feb 13, 2024 | 47.04 | 47.15 | 46.42 | 46.75 | 46.50 | 2,237,100 |
Feb 12, 2024 | 47.12 | 47.50 | 47.08 | 47.40 | 47.15 | 1,893,200 |
Feb 9, 2024 | 47.10 | 47.13 | 46.89 | 47.08 | 46.83 | 1,729,300 |
Feb 8, 2024 | 47.09 | 47.14 | 46.90 | 47.09 | 46.84 | 1,687,700 |
Feb 7, 2024 | 47.19 | 47.20 | 46.98 | 47.09 | 46.84 | 3,080,800 |
Feb 6, 2024 | 46.78 | 47.05 | 46.70 | 47.00 | 46.75 | 1,692,000 |
Feb 5, 2024 | 46.88 | 46.89 | 46.59 | 46.69 | 46.45 | 1,678,300 |
Feb 2, 2024 | 47.04 | 47.32 | 46.78 | 47.10 | 46.85 | 2,369,500 |
Feb 1, 2024 | 46.84 | 47.19 | 46.59 | 47.19 | 46.94 | 2,798,500 |
Jan 31, 2024 | 47.26 | 47.30 | 46.74 | 46.76 | 46.51 | 3,124,900 |
Jan 30, 2024 | 46.97 | 47.27 | 46.91 | 47.20 | 46.95 | 1,912,300 |
Jan 29, 2024 | 46.84 | 47.05 | 46.72 | 47.05 | 46.80 | 2,471,300 |
Jan 26, 2024 | 46.80 | 46.93 | 46.74 | 46.84 | 46.59 | 2,882,800 |
Jan 25, 2024 | 46.68 | 46.81 | 46.46 | 46.81 | 46.56 | 3,281,600 |
Jan 24, 2024 | 46.81 | 46.81 | 46.36 | 46.39 | 46.15 | 2,485,200 |
Jan 23, 2024 | 46.59 | 46.67 | 46.47 | 46.60 | 46.36 | 3,118,000 |
Jan 22, 2024 | 46.45 | 46.66 | 46.40 | 46.51 | 46.27 | 2,151,700 |
Jan 19, 2024 | 46.16 | 46.47 | 45.88 | 46.37 | 46.13 | 2,510,900 |
Jan 18, 2024 | 45.87 | 46.06 | 45.64 | 46.02 | 45.78 | 7,564,600 |
Jan 17, 2024 | 45.87 | 46.16 | 45.72 | 45.88 | 45.64 | 17,009,400 |
Jan 16, 2024 | 46.31 | 46.35 | 46.05 | 46.18 | 45.94 | 2,492,900 |
Jan 12, 2024 | 46.68 | 46.80 | 46.39 | 46.50 | 46.26 | 2,930,700 |
Jan 11, 2024 | 46.66 | 46.67 | 46.25 | 46.51 | 46.27 | 4,087,200 |
Jan 10, 2024 | 46.67 | 46.76 | 46.51 | 46.69 | 46.45 | 2,062,400 |
Jan 9, 2024 | 46.70 | 46.75 | 46.58 | 46.65 | 46.41 | 3,770,300 |
Jan 8, 2024 | 46.56 | 46.94 | 46.43 | 46.94 | 46.69 | 3,497,000 |
Jan 5, 2024 | 46.55 | 46.85 | 46.42 | 46.64 | 46.40 | 2,497,700 |
Jan 4, 2024 | 46.61 | 46.82 | 46.51 | 46.54 | 46.30 | 4,068,400 |
Jan 3, 2024 | 46.80 | 46.81 | 46.51 | 46.56 | 46.32 | 3,137,300 |
Jan 2, 2024 | 46.47 | 47.03 | 46.45 | 46.93 | 46.68 | 3,975,200 |
Dec 29, 2023 | 46.69 | 46.76 | 46.48 | 46.63 | 46.39 | 2,340,800 |
Dec 28, 2023 | 46.63 | 46.79 | 46.63 | 46.73 | 46.48 | 1,621,800 |
Dec 27, 2023 | 46.57 | 46.69 | 46.48 | 46.67 | 46.43 | 2,992,400 |
Dec 26, 2023 | 46.40 | 46.69 | 46.34 | 46.59 | 46.35 | 1,525,300 |
Dec 22, 2023 | 46.27 | 46.52 | 46.18 | 46.34 | 46.10 | 3,078,600 |
Dec 21, 2023 | 46.03 | 46.18 | 45.80 | 46.15 | 45.91 | 2,380,000 |
Dec 20, 2023 | 46.36 | 46.47 | 45.72 | 45.74 | 45.50 | 2,705,900 |
Dec 19, 2023 | 46.23 | 46.49 | 46.17 | 46.49 | 46.25 | 2,290,400 |
Dec 18, 2023 | 0.23 Dividend | |||||
Dec 18, 2023 | 46.26 | 46.28 | 46.13 | 46.15 | 45.91 | 2,318,800 |
Dec 15, 2023 | 46.34 | 46.44 | 46.16 | 46.29 | 45.82 | 2,836,000 |
Dec 14, 2023 | 46.33 | 46.59 | 46.21 | 46.40 | 45.93 | 2,893,500 |
Dec 13, 2023 | 45.40 | 46.09 | 45.32 | 46.07 | 45.60 | 2,895,400 |
Dec 12, 2023 | 45.17 | 45.38 | 45.04 | 45.37 | 44.91 | 2,010,200 |
Dec 11, 2023 | 44.88 | 45.17 | 44.85 | 45.16 | 44.70 | 3,846,300 |
Dec 8, 2023 | 44.58 | 44.91 | 44.57 | 44.86 | 44.40 | 3,272,000 |
Dec 7, 2023 | 44.47 | 44.72 | 44.45 | 44.65 | 44.19 | 3,111,600 |
Dec 6, 2023 | 44.65 | 44.73 | 44.32 | 44.38 | 43.93 | 2,150,700 |
Dec 5, 2023 | 44.49 | 44.55 | 44.35 | 44.47 | 44.02 | 19,571,700 |
Dec 4, 2023 | 44.47 | 44.70 | 44.45 | 44.68 | 44.22 | 4,376,000 |
Dec 1, 2023 | 44.33 | 44.82 | 44.33 | 44.80 | 44.34 | 2,362,500 |
Nov 30, 2023 | 44.20 | 44.43 | 44.09 | 44.40 | 43.95 | 1,915,900 |
Nov 29, 2023 | 44.31 | 44.43 | 44.09 | 44.11 | 43.66 | 2,494,000 |
Nov 28, 2023 | 43.97 | 44.20 | 43.93 | 44.08 | 43.63 | 1,980,600 |
Nov 27, 2023 | 44.04 | 44.13 | 43.98 | 44.03 | 43.58 | 3,695,500 |
Nov 24, 2023 | 44.04 | 44.12 | 44.00 | 44.12 | 43.67 | 998,800 |
Nov 22, 2023 | 43.96 | 44.13 | 43.91 | 44.00 | 43.55 | 2,132,700 |
Nov 21, 2023 | 43.79 | 43.84 | 43.68 | 43.77 | 43.32 | 2,020,800 |
Nov 20, 2023 | 43.59 | 44.01 | 43.58 | 43.91 | 43.46 | 2,784,700 |
Nov 17, 2023 | 43.60 | 43.67 | 43.51 | 43.62 | 43.17 | 1,843,000 |
Nov 16, 2023 | 43.37 | 43.53 | 43.32 | 43.52 | 43.08 | 1,532,600 |
Nov 15, 2023 | 43.47 | 43.65 | 43.42 | 43.50 | 43.06 | 3,481,600 |
Nov 14, 2023 | 42.96 | 43.45 | 42.92 | 43.34 | 42.90 | 1,621,800 |
Nov 13, 2023 | 42.30 | 42.47 | 42.22 | 42.32 | 41.89 | 2,383,800 |
Nov 10, 2023 | 41.98 | 42.46 | 41.86 | 42.43 | 42.00 | 1,365,500 |
Nov 9, 2023 | 42.25 | 42.25 | 41.80 | 41.85 | 41.42 | 1,584,300 |
Nov 8, 2023 | 42.21 | 42.23 | 41.92 | 42.14 | 41.71 | 1,387,500 |
Nov 7, 2023 | 42.10 | 42.28 | 42.00 | 42.17 | 41.74 | 1,318,500 |
Nov 6, 2023 | 42.25 | 42.29 | 41.96 | 42.13 | 41.70 | 3,528,700 |
Nov 3, 2023 | 42.00 | 42.37 | 42.00 | 42.19 | 41.76 | 2,388,000 |
Nov 2, 2023 | 41.25 | 41.67 | 41.22 | 41.64 | 41.21 | 3,137,000 |
Nov 1, 2023 | 40.58 | 40.97 | 40.53 | 40.90 | 40.48 | 3,017,200 |
Oct 31, 2023 | 40.26 | 40.55 | 40.15 | 40.54 | 40.13 | 3,137,600 |
Oct 30, 2023 | 39.87 | 40.29 | 39.81 | 40.18 | 39.77 | 2,339,700 |
Oct 27, 2023 | 40.02 | 40.05 | 39.51 | 39.63 | 39.23 | 4,499,500 |
Oct 26, 2023 | 40.09 | 40.20 | 39.76 | 39.85 | 39.44 | 2,649,700 |
Oct 25, 2023 | 40.54 | 40.58 | 40.10 | 40.14 | 39.73 | 2,682,000 |
Oct 24, 2023 | 40.54 | 40.75 | 40.38 | 40.59 | 40.18 | 3,860,100 |
Oct 23, 2023 | 40.23 | 40.69 | 40.13 | 40.27 | 39.86 | 5,417,100 |
Oct 20, 2023 | 40.83 | 40.87 | 40.38 | 40.39 | 39.98 | 2,927,800 |
Oct 19, 2023 | 41.28 | 41.51 | 40.79 | 40.86 | 40.44 | 2,340,300 |
Oct 18, 2023 | 41.54 | 41.62 | 41.05 | 41.13 | 40.71 | 2,676,000 |
Oct 17, 2023 | 41.39 | 41.97 | 41.36 | 41.74 | 41.31 | 1,543,300 |
Oct 16, 2023 | 41.43 | 41.75 | 41.38 | 41.65 | 41.22 | 1,536,500 |
Oct 13, 2023 | 41.48 | 41.63 | 41.00 | 41.17 | 40.75 | 4,286,000 |
Oct 12, 2023 | 41.80 | 41.83 | 41.14 | 41.38 | 40.96 | 1,468,700 |
Oct 11, 2023 | 41.75 | 41.82 | 41.46 | 41.77 | 41.34 | 1,417,700 |
Oct 10, 2023 | 41.46 | 41.85 | 41.38 | 41.63 | 41.20 | 1,460,200 |
Oct 9, 2023 | 40.86 | 41.37 | 40.82 | 41.32 | 40.90 | 1,320,800 |
Oct 6, 2023 | 40.42 | 41.25 | 40.20 | 41.09 | 40.67 | 2,819,000 |
Oct 5, 2023 | 40.68 | 40.72 | 40.35 | 40.64 | 40.23 | 1,902,500 |
Oct 4, 2023 | 40.57 | 40.78 | 40.30 | 40.72 | 40.30 | 2,637,800 |
Oct 3, 2023 | 40.81 | 40.96 | 40.34 | 40.46 | 40.05 | 3,067,900 |
Oct 2, 2023 | 41.18 | 41.24 | 40.77 | 41.03 | 40.61 | 5,570,300 |
Sep 29, 2023 | 41.72 | 41.72 | 41.12 | 41.26 | 40.84 | 1,952,000 |
Sep 28, 2023 | 41.10 | 41.52 | 41.08 | 41.38 | 40.96 | 1,522,300 |
Sep 27, 2023 | 41.32 | 41.37 | 40.81 | 41.15 | 40.73 | 2,202,200 |
Sep 26, 2023 | 41.55 | 41.64 | 41.13 | 41.21 | 40.79 | 1,857,100 |
Sep 25, 2023 | 41.59 | 41.85 | 41.54 | 41.84 | 41.41 | 1,264,900 |
Sep 22, 2023 | 41.97 | 42.04 | 41.69 | 41.73 | 41.30 | 1,492,400 |
Sep 21, 2023 | 42.31 | 42.33 | 41.87 | 41.90 | 41.47 | 1,493,600 |
Sep 20, 2023 | 43.01 | 43.11 | 42.55 | 42.55 | 42.12 | 1,430,600 |
Sep 19, 2023 | 42.94 | 42.95 | 42.62 | 42.88 | 42.44 | 1,249,100 |
Sep 18, 2023 | 0.20 Dividend | |||||
Sep 18, 2023 | 42.98 | 43.10 | 42.90 | 42.98 | 42.54 | 1,012,800 |
Sep 15, 2023 | 43.52 | 43.56 | 43.17 | 43.21 | 42.57 | 1,373,100 |
Sep 14, 2023 | 43.53 | 43.76 | 43.44 | 43.68 | 43.03 | 1,356,100 |
Sep 13, 2023 | 43.30 | 43.39 | 43.12 | 43.26 | 42.62 | 840,500 |
Sep 12, 2023 | 43.29 | 43.50 | 43.21 | 43.27 | 42.63 | 1,097,200 |
Sep 11, 2023 | 43.35 | 43.43 | 43.26 | 43.41 | 42.77 | 950,400 |
Sep 8, 2023 | 43.09 | 43.23 | 43.04 | 43.12 | 42.48 | 906,600 |
Sep 7, 2023 | 42.97 | 43.14 | 42.96 | 43.06 | 42.42 | 1,141,100 |
Sep 6, 2023 | 43.16 | 43.21 | 42.87 | 43.13 | 42.49 | 1,010,200 |
Sep 5, 2023 | 43.50 | 43.55 | 43.20 | 43.23 | 42.59 | 1,931,500 |
Sep 1, 2023 | 43.71 | 43.78 | 43.43 | 43.56 | 42.91 | 1,824,300 |
Aug 31, 2023 | 43.61 | 43.71 | 43.45 | 43.47 | 42.83 | 957,300 |
Aug 30, 2023 | 43.46 | 43.63 | 43.36 | 43.51 | 42.87 | 1,796,200 |
Aug 29, 2023 | 42.92 | 43.47 | 42.91 | 43.43 | 42.79 | 2,654,800 |
Aug 28, 2023 | 42.84 | 43.03 | 42.79 | 42.95 | 42.31 | 1,582,500 |
Aug 25, 2023 | 42.56 | 42.79 | 42.21 | 42.67 | 42.04 | 1,591,300 |
Aug 24, 2023 | 42.96 | 43.15 | 42.38 | 42.40 | 41.77 | 1,195,500 |
Aug 23, 2023 | 42.55 | 42.95 | 42.54 | 42.89 | 42.25 | 1,182,000 |
Aug 22, 2023 | 42.75 | 42.77 | 42.43 | 42.49 | 41.86 | 1,790,300 |
Aug 21, 2023 | 42.59 | 42.73 | 42.30 | 42.63 | 42.00 | 1,719,500 |
Aug 18, 2023 | 42.27 | 42.68 | 42.22 | 42.59 | 41.96 | 1,485,000 |
Aug 17, 2023 | 43.09 | 43.09 | 42.52 | 42.54 | 41.91 | 2,943,500 |
Aug 16, 2023 | 43.22 | 43.36 | 42.94 | 42.95 | 42.31 | 1,192,700 |
Aug 15, 2023 | 43.59 | 43.60 | 43.21 | 43.28 | 42.64 | 1,183,600 |
Aug 14, 2023 | 43.67 | 43.84 | 43.58 | 43.84 | 43.19 | 1,882,500 |
Aug 11, 2023 | 43.61 | 43.85 | 43.54 | 43.75 | 43.10 | 1,095,800 |
Aug 10, 2023 | 43.98 | 44.29 | 43.66 | 43.76 | 43.11 | 1,319,600 |
Aug 9, 2023 | 44.06 | 44.07 | 43.68 | 43.74 | 43.09 | 1,071,000 |
Aug 8, 2023 | 43.95 | 44.09 | 43.65 | 44.06 | 43.41 | 1,335,100 |
Aug 7, 2023 | 44.06 | 44.34 | 44.03 | 44.32 | 43.66 | 872,600 |
Aug 4, 2023 | 44.15 | 44.40 | 43.79 | 43.83 | 43.18 | 1,948,500 |
Aug 3, 2023 | 43.85 | 44.03 | 43.72 | 43.86 | 43.21 | 1,526,000 |
Aug 2, 2023 | 44.27 | 44.32 | 43.98 | 44.06 | 43.41 | 1,591,900 |
Aug 1, 2023 | 44.56 | 44.64 | 44.48 | 44.58 | 43.92 | 1,268,800 |
Jul 31, 2023 | 44.67 | 44.76 | 44.52 | 44.69 | 44.03 | 1,584,700 |
Jul 28, 2023 | 44.60 | 44.71 | 44.44 | 44.59 | 43.93 | 1,711,800 |
Jul 27, 2023 | 44.89 | 44.91 | 44.18 | 44.25 | 43.59 | 2,032,600 |
Jul 26, 2023 | 44.40 | 44.65 | 44.35 | 44.55 | 43.89 | 2,074,600 |
Jul 25, 2023 | 44.47 | 44.63 | 44.41 | 44.54 | 43.88 | 2,137,100 |
Jul 24, 2023 | 44.44 | 44.58 | 44.38 | 44.51 | 43.85 | 1,651,200 |
Jul 21, 2023 | 44.49 | 44.51 | 44.33 | 44.36 | 43.70 | 1,592,600 |
Jul 20, 2023 | 44.38 | 44.50 | 44.30 | 44.37 | 43.71 | 1,474,300 |
Jul 19, 2023 | 44.41 | 44.58 | 44.35 | 44.48 | 43.82 | 1,825,600 |
Jul 18, 2023 | 43.93 | 44.34 | 43.89 | 44.28 | 43.62 | 1,569,000 |
Jul 17, 2023 | 43.81 | 44.05 | 43.76 | 43.94 | 43.29 | 2,015,400 |
Jul 14, 2023 | 44.18 | 44.18 | 43.84 | 43.91 | 43.26 | 1,200,700 |
Jul 13, 2023 | 44.01 | 44.18 | 43.95 | 44.11 | 43.46 | 3,374,800 |
Jul 12, 2023 | 43.87 | 43.96 | 43.75 | 43.84 | 43.19 | 1,780,300 |
Jul 11, 2023 | 43.18 | 43.55 | 43.13 | 43.51 | 42.87 | 1,105,800 |
Jul 10, 2023 | 42.82 | 43.09 | 42.80 | 43.06 | 42.42 | 1,309,300 |
Jul 7, 2023 | 42.77 | 43.22 | 42.73 | 42.84 | 42.21 | 1,537,700 |
Jul 6, 2023 | 42.87 | 42.89 | 42.60 | 42.85 | 42.22 | 1,892,300 |
Jul 5, 2023 | 43.12 | 43.32 | 43.08 | 43.22 | 42.58 | 3,296,600 |
Jul 3, 2023 | 43.13 | 43.34 | 43.10 | 43.32 | 42.68 | 1,390,300 |
Jun 30, 2023 | 43.04 | 43.28 | 43.04 | 43.20 | 42.56 | 1,997,600 |
Jun 29, 2023 | 42.52 | 42.79 | 42.47 | 42.78 | 42.15 | 1,275,500 |
Jun 28, 2023 | 42.54 | 42.63 | 42.38 | 42.55 | 41.92 | 1,860,600 |
Jun 27, 2023 | 42.20 | 42.65 | 42.19 | 42.58 | 41.95 | 2,001,700 |
Jun 26, 2023 | 42.08 | 42.25 | 42.04 | 42.11 | 41.49 | 1,166,800 |
Jun 23, 2023 | 42.06 | 42.22 | 41.98 | 42.08 | 41.46 | 1,314,700 |
Jun 22, 2023 | 42.34 | 42.40 | 42.21 | 42.36 | 41.73 | 1,023,200 |
Jun 21, 2023 | 42.46 | 42.59 | 42.35 | 42.42 | 41.79 | 1,355,000 |
Jun 20, 2023 | 0.21 Dividend | |||||
Jun 20, 2023 | 42.73 | 42.73 | 42.41 | 42.60 | 41.97 | 2,851,300 |
Jun 16, 2023 | 43.47 | 43.47 | 43.10 | 43.14 | 42.30 | 1,713,900 |
Jun 15, 2023 | 42.60 | 43.37 | 42.60 | 43.27 | 42.43 | 2,503,800 |
Jun 14, 2023 | 42.74 | 42.97 | 42.43 | 42.67 | 41.84 | 6,371,200 |
Jun 13, 2023 | 42.48 | 42.70 | 42.44 | 42.63 | 41.80 | 3,864,000 |
Jun 12, 2023 | 42.10 | 42.34 | 42.03 | 42.31 | 41.49 | 1,365,600 |
Jun 9, 2023 | 42.02 | 42.16 | 41.89 | 42.02 | 41.20 | 1,809,700 |
Jun 8, 2023 | 41.83 | 42.04 | 41.70 | 42.00 | 41.18 | 1,168,000 |
Jun 7, 2023 | 41.83 | 41.91 | 41.76 | 41.87 | 41.05 | 1,723,400 |
Jun 6, 2023 | 41.57 | 41.84 | 41.51 | 41.80 | 40.99 | 1,706,400 |
Jun 5, 2023 | 41.68 | 41.73 | 41.49 | 41.58 | 40.77 | 2,665,700 |
Jun 2, 2023 | 41.22 | 41.79 | 41.21 | 41.67 | 40.86 | 1,558,900 |
Jun 1, 2023 | 40.65 | 41.09 | 40.51 | 40.96 | 40.16 | 2,298,700 |
May 31, 2023 | 40.70 | 40.74 | 40.43 | 40.65 | 39.86 | 2,024,700 |
May 30, 2023 | 41.05 | 41.11 | 40.73 | 40.85 | 40.05 | 1,988,200 |
May 26, 2023 | 40.44 | 40.94 | 40.39 | 40.86 | 40.06 | 1,626,700 |
May 25, 2023 | 40.39 | 40.46 | 40.10 | 40.33 | 39.54 | 2,260,400 |
May 24, 2023 | 40.52 | 40.52 | 40.21 | 40.32 | 39.53 | 2,343,600 |
May 23, 2023 | 40.98 | 41.13 | 40.66 | 40.67 | 39.88 | 1,755,400 |
May 22, 2023 | 41.13 | 41.27 | 40.95 | 41.10 | 40.30 | 2,558,400 |
May 19, 2023 | 41.27 | 41.33 | 40.95 | 41.10 | 40.30 | 1,971,300 |
May 18, 2023 | 40.83 | 41.28 | 40.78 | 41.21 | 40.41 | 1,835,400 |
May 17, 2023 | 40.54 | 40.93 | 40.42 | 40.86 | 40.06 | 4,228,300 |
May 16, 2023 | 40.57 | 40.65 | 40.30 | 40.30 | 39.51 | 1,062,200 |
May 15, 2023 | 40.56 | 40.77 | 40.40 | 40.71 | 39.92 | 1,018,500 |
May 12, 2023 | 40.70 | 40.70 | 40.24 | 40.48 | 39.69 | 1,496,500 |
May 11, 2023 | 40.58 | 40.61 | 40.39 | 40.58 | 39.79 | 1,127,700 |
May 10, 2023 | 40.98 | 41.03 | 40.36 | 40.74 | 39.95 | 1,308,400 |
May 9, 2023 | 40.65 | 40.77 | 40.53 | 40.65 | 39.86 | 1,161,700 |
May 8, 2023 | 40.87 | 40.92 | 40.67 | 40.82 | 40.02 | 894,300 |
May 5, 2023 | 40.53 | 40.92 | 40.50 | 40.82 | 40.02 | 1,487,200 |
May 4, 2023 | 40.41 | 40.46 | 40.04 | 40.20 | 39.42 | 1,985,500 |
May 3, 2023 | 40.89 | 41.11 | 40.50 | 40.53 | 39.74 | 1,575,700 |
May 2, 2023 | 41.24 | 41.24 | 40.53 | 40.85 | 40.05 | 1,545,800 |
May 1, 2023 | 41.45 | 41.59 | 41.33 | 41.34 | 40.53 | 2,287,800 |
Apr 28, 2023 | 40.99 | 41.43 | 40.99 | 41.43 | 40.62 | 1,479,300 |
Apr 27, 2023 | 40.50 | 41.10 | 40.45 | 41.07 | 40.27 | 1,038,800 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%