NYSEArca - Nasdaq Real Time Price • USD
Health Care Select Sector SPDR Fund (XLV)
As of 10:14 AM EDT. Market Open.
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 25, 2024 | 140.77 | 141.00 | 139.56 | 139.63 | 139.63 | 2,345,777 |
Apr 24, 2024 | 140.99 | 141.15 | 140.22 | 140.86 | 140.86 | 7,377,500 |
Apr 23, 2024 | 140.82 | 141.56 | 140.18 | 141.30 | 141.30 | 8,615,500 |
Apr 22, 2024 | 139.38 | 140.59 | 138.93 | 139.48 | 139.48 | 8,531,300 |
Apr 19, 2024 | 139.15 | 139.34 | 138.45 | 138.95 | 138.95 | 9,667,300 |
Apr 18, 2024 | 138.53 | 139.25 | 138.21 | 138.43 | 138.43 | 8,105,800 |
Apr 17, 2024 | 139.49 | 139.62 | 138.22 | 138.44 | 138.44 | 8,480,100 |
Apr 16, 2024 | 139.83 | 139.83 | 138.59 | 138.68 | 138.68 | 10,170,500 |
Apr 15, 2024 | 140.12 | 140.63 | 138.41 | 138.63 | 138.63 | 10,383,600 |
Apr 12, 2024 | 140.28 | 140.29 | 138.46 | 138.91 | 138.91 | 13,796,300 |
Apr 11, 2024 | 142.02 | 142.05 | 140.60 | 141.01 | 141.01 | 8,153,900 |
Apr 10, 2024 | 141.84 | 142.24 | 141.10 | 141.59 | 141.59 | 13,052,700 |
Apr 9, 2024 | 143.07 | 143.35 | 142.28 | 143.27 | 143.27 | 10,534,400 |
Apr 8, 2024 | 143.11 | 143.11 | 142.54 | 142.76 | 142.76 | 9,128,200 |
Apr 5, 2024 | 141.73 | 143.69 | 141.61 | 143.22 | 143.22 | 9,073,100 |
Apr 4, 2024 | 144.93 | 145.02 | 141.87 | 141.95 | 141.95 | 12,685,700 |
Apr 3, 2024 | 144.44 | 145.09 | 143.69 | 144.03 | 144.03 | 8,453,400 |
Apr 2, 2024 | 144.49 | 144.65 | 143.44 | 144.19 | 144.19 | 10,776,400 |
Apr 1, 2024 | 147.64 | 147.73 | 145.94 | 146.47 | 146.47 | 7,378,300 |
Mar 28, 2024 | 147.92 | 148.23 | 147.68 | 147.73 | 147.73 | 8,090,200 |
Mar 27, 2024 | 147.01 | 147.71 | 146.62 | 147.71 | 147.71 | 8,797,400 |
Mar 26, 2024 | 145.53 | 145.94 | 145.14 | 145.77 | 145.77 | 6,942,400 |
Mar 25, 2024 | 145.71 | 145.86 | 145.01 | 145.24 | 145.24 | 5,253,000 |
Mar 22, 2024 | 145.85 | 146.22 | 145.26 | 145.44 | 145.44 | 5,537,200 |
Mar 21, 2024 | 145.75 | 146.17 | 145.34 | 145.64 | 145.64 | 8,865,300 |
Mar 20, 2024 | 145.43 | 145.50 | 144.64 | 145.45 | 145.45 | 8,268,200 |
Mar 19, 2024 | 144.94 | 145.87 | 144.52 | 145.78 | 145.78 | 5,240,200 |
Mar 18, 2024 | 0.52 Dividend | |||||
Mar 18, 2024 | 145.43 | 145.57 | 144.72 | 144.82 | 144.82 | 6,407,000 |
Mar 15, 2024 | 145.02 | 145.66 | 144.85 | 145.36 | 144.84 | 10,570,500 |
Mar 14, 2024 | 146.55 | 146.66 | 145.13 | 145.94 | 145.41 | 9,605,700 |
Mar 13, 2024 | 147.59 | 147.70 | 145.89 | 146.46 | 145.93 | 7,874,200 |
Mar 12, 2024 | 146.45 | 147.39 | 145.96 | 147.03 | 146.50 | 7,143,700 |
Mar 11, 2024 | 146.10 | 146.61 | 145.29 | 146.35 | 145.82 | 7,723,800 |
Mar 8, 2024 | 146.56 | 147.25 | 146.17 | 146.43 | 145.90 | 7,802,500 |
Mar 7, 2024 | 146.38 | 147.05 | 146.18 | 146.70 | 146.17 | 6,438,300 |
Mar 6, 2024 | 145.30 | 146.56 | 145.30 | 146.02 | 145.49 | 8,085,300 |
Mar 5, 2024 | 146.17 | 146.41 | 144.55 | 145.03 | 144.51 | 9,743,400 |
Mar 4, 2024 | 145.92 | 146.68 | 145.77 | 146.12 | 145.59 | 10,657,800 |
Mar 1, 2024 | 145.15 | 146.44 | 144.51 | 146.34 | 145.81 | 8,741,400 |
Feb 29, 2024 | 146.00 | 146.24 | 144.72 | 144.82 | 144.30 | 9,435,600 |
Feb 28, 2024 | 146.12 | 146.28 | 145.32 | 146.01 | 145.48 | 8,038,800 |
Feb 27, 2024 | 146.38 | 147.19 | 146.04 | 146.74 | 146.21 | 7,374,000 |
Feb 26, 2024 | 147.77 | 148.11 | 146.97 | 147.10 | 146.57 | 7,248,300 |
Feb 23, 2024 | 147.66 | 148.27 | 147.34 | 147.86 | 147.33 | 9,194,600 |
Feb 22, 2024 | 145.64 | 147.43 | 145.33 | 147.16 | 146.63 | 9,130,000 |
Feb 21, 2024 | 144.66 | 145.49 | 144.24 | 145.45 | 144.93 | 7,213,800 |
Feb 20, 2024 | 145.73 | 146.19 | 144.76 | 145.13 | 144.61 | 9,120,400 |
Feb 16, 2024 | 145.34 | 146.60 | 144.82 | 145.62 | 145.10 | 8,424,100 |
Feb 15, 2024 | 144.20 | 145.43 | 143.99 | 145.15 | 144.63 | 9,294,800 |
Feb 14, 2024 | 143.35 | 144.15 | 143.07 | 144.10 | 143.58 | 9,701,100 |
Feb 13, 2024 | 143.47 | 144.47 | 142.15 | 142.86 | 142.35 | 11,170,000 |
Feb 12, 2024 | 143.82 | 144.24 | 143.14 | 144.20 | 143.68 | 6,645,500 |
Feb 9, 2024 | 144.06 | 144.29 | 143.54 | 144.01 | 143.49 | 7,447,800 |
Feb 8, 2024 | 144.23 | 144.23 | 143.47 | 144.12 | 143.60 | 6,672,400 |
Feb 7, 2024 | 144.34 | 145.03 | 144.07 | 144.37 | 143.85 | 7,884,600 |
Feb 6, 2024 | 143.54 | 144.09 | 142.82 | 143.98 | 143.46 | 10,159,000 |
Feb 5, 2024 | 142.50 | 143.31 | 141.78 | 142.43 | 141.92 | 9,631,700 |
Feb 2, 2024 | 142.15 | 142.65 | 141.27 | 141.99 | 141.48 | 10,629,200 |
Feb 1, 2024 | 140.55 | 142.20 | 139.87 | 142.20 | 141.69 | 8,503,600 |
Jan 31, 2024 | 141.64 | 141.75 | 140.35 | 140.38 | 139.87 | 10,223,100 |
Jan 30, 2024 | 140.48 | 140.82 | 139.81 | 140.57 | 140.06 | 5,940,300 |
Jan 29, 2024 | 139.40 | 140.26 | 139.31 | 140.25 | 139.75 | 6,229,600 |
Jan 26, 2024 | 139.44 | 139.56 | 138.92 | 139.27 | 138.77 | 5,759,100 |
Jan 25, 2024 | 138.20 | 138.51 | 137.21 | 138.48 | 137.98 | 10,050,200 |
Jan 24, 2024 | 140.34 | 140.68 | 138.67 | 138.69 | 138.19 | 9,104,900 |
Jan 23, 2024 | 139.89 | 140.06 | 138.97 | 139.97 | 139.47 | 6,407,400 |
Jan 22, 2024 | 139.58 | 140.44 | 139.23 | 140.07 | 139.57 | 7,831,400 |
Jan 19, 2024 | 139.46 | 139.82 | 138.69 | 139.46 | 138.96 | 8,841,300 |
Jan 18, 2024 | 138.20 | 139.51 | 137.52 | 139.38 | 138.88 | 8,929,300 |
Jan 17, 2024 | 139.45 | 140.09 | 139.01 | 139.40 | 138.90 | 8,337,200 |
Jan 16, 2024 | 140.17 | 140.36 | 139.46 | 139.68 | 139.18 | 7,426,900 |
Jan 12, 2024 | 140.48 | 141.16 | 140.05 | 140.52 | 140.01 | 8,026,400 |
Jan 11, 2024 | 140.79 | 141.03 | 140.00 | 140.87 | 140.36 | 7,182,300 |
Jan 10, 2024 | 140.41 | 141.14 | 139.88 | 140.97 | 140.46 | 9,773,300 |
Jan 9, 2024 | 140.20 | 141.56 | 139.87 | 140.33 | 139.83 | 9,201,300 |
Jan 8, 2024 | 139.16 | 140.38 | 138.59 | 140.35 | 139.85 | 7,999,400 |
Jan 5, 2024 | 138.92 | 139.70 | 138.53 | 139.12 | 138.62 | 9,436,900 |
Jan 4, 2024 | 138.98 | 140.00 | 138.74 | 139.24 | 138.74 | 11,649,200 |
Jan 3, 2024 | 139.24 | 139.53 | 138.38 | 138.55 | 138.05 | 9,585,000 |
Jan 2, 2024 | 136.04 | 139.05 | 135.97 | 138.78 | 138.28 | 11,785,900 |
Dec 29, 2023 | 136.24 | 136.62 | 135.82 | 136.38 | 135.89 | 5,590,000 |
Dec 28, 2023 | 136.00 | 136.70 | 135.98 | 136.24 | 135.75 | 5,800,200 |
Dec 27, 2023 | 135.17 | 135.98 | 135.14 | 135.89 | 135.40 | 5,444,100 |
Dec 26, 2023 | 134.91 | 135.68 | 134.74 | 135.32 | 134.83 | 3,688,600 |
Dec 22, 2023 | 134.68 | 135.44 | 134.48 | 135.02 | 134.53 | 5,355,100 |
Dec 21, 2023 | 133.53 | 134.45 | 133.22 | 134.35 | 133.87 | 5,606,800 |
Dec 20, 2023 | 134.60 | 134.68 | 132.72 | 132.73 | 132.25 | 7,299,000 |
Dec 19, 2023 | 133.95 | 134.75 | 133.74 | 134.68 | 134.20 | 6,358,200 |
Dec 18, 2023 | 0.60 Dividend | |||||
Dec 18, 2023 | 134.06 | 134.20 | 133.43 | 133.78 | 133.30 | 5,944,300 |
Dec 15, 2023 | 134.68 | 134.94 | 133.66 | 134.16 | 133.08 | 8,296,600 |
Dec 14, 2023 | 136.43 | 136.51 | 134.80 | 135.31 | 134.22 | 10,098,700 |
Dec 13, 2023 | 132.94 | 136.01 | 132.76 | 135.97 | 134.88 | 9,074,300 |
Dec 12, 2023 | 133.13 | 133.70 | 132.50 | 133.51 | 132.44 | 6,779,000 |
Dec 11, 2023 | 132.78 | 133.19 | 132.13 | 132.94 | 131.87 | 9,016,800 |
Dec 8, 2023 | 131.94 | 132.38 | 131.28 | 132.07 | 131.01 | 6,007,600 |
Dec 7, 2023 | 132.03 | 132.35 | 131.25 | 131.85 | 130.79 | 6,396,700 |
Dec 6, 2023 | 132.20 | 132.45 | 131.75 | 132.01 | 130.95 | 6,210,400 |
Dec 5, 2023 | 131.81 | 132.12 | 131.09 | 131.91 | 130.85 | 6,581,000 |
Dec 4, 2023 | 131.48 | 132.33 | 131.44 | 132.08 | 131.02 | 6,943,900 |
Dec 1, 2023 | 131.13 | 131.97 | 131.03 | 131.83 | 130.77 | 9,370,900 |
Nov 30, 2023 | 129.78 | 131.39 | 129.33 | 131.31 | 130.25 | 7,743,100 |
Nov 29, 2023 | 129.50 | 130.38 | 129.44 | 129.68 | 128.64 | 6,979,000 |
Nov 28, 2023 | 130.08 | 130.37 | 129.55 | 129.64 | 128.60 | 6,261,300 |
Nov 27, 2023 | 130.85 | 131.29 | 130.07 | 130.31 | 129.26 | 10,530,200 |
Nov 24, 2023 | 130.69 | 131.16 | 130.68 | 131.13 | 130.08 | 3,708,800 |
Nov 22, 2023 | 130.24 | 130.74 | 130.07 | 130.43 | 129.38 | 6,737,700 |
Nov 21, 2023 | 129.47 | 130.07 | 129.31 | 129.81 | 128.77 | 8,373,000 |
Nov 20, 2023 | 127.75 | 129.31 | 127.66 | 129.03 | 127.99 | 6,910,000 |
Nov 17, 2023 | 128.78 | 128.99 | 127.86 | 128.25 | 127.22 | 6,766,100 |
Nov 16, 2023 | 128.34 | 128.78 | 127.85 | 128.51 | 127.48 | 7,665,900 |
Nov 15, 2023 | 127.95 | 128.47 | 127.64 | 127.96 | 126.93 | 9,262,700 |
Nov 14, 2023 | 127.73 | 128.71 | 127.41 | 127.86 | 126.83 | 11,216,900 |
Nov 13, 2023 | 126.40 | 127.25 | 125.67 | 127.00 | 125.98 | 11,373,800 |
Nov 10, 2023 | 126.00 | 126.45 | 124.60 | 126.27 | 125.25 | 10,401,300 |
Nov 9, 2023 | 128.05 | 128.20 | 125.40 | 125.52 | 124.51 | 13,905,500 |
Nov 8, 2023 | 128.89 | 128.89 | 127.39 | 128.17 | 127.14 | 10,021,100 |
Nov 7, 2023 | 128.21 | 128.66 | 127.87 | 128.35 | 127.32 | 8,241,900 |
Nov 6, 2023 | 127.95 | 128.46 | 127.43 | 128.26 | 127.23 | 8,425,100 |
Nov 3, 2023 | 127.65 | 128.20 | 127.20 | 127.41 | 126.39 | 11,635,600 |
Nov 2, 2023 | 125.28 | 126.89 | 124.95 | 126.78 | 125.76 | 11,894,000 |
Nov 1, 2023 | 124.39 | 125.41 | 124.17 | 124.80 | 123.80 | 13,802,600 |
Oct 31, 2023 | 124.27 | 124.70 | 123.55 | 124.54 | 123.54 | 13,917,400 |
Oct 30, 2023 | 123.78 | 124.21 | 122.89 | 123.83 | 122.83 | 15,224,500 |
Oct 27, 2023 | 124.91 | 125.07 | 122.59 | 123.14 | 122.15 | 13,566,100 |
Oct 26, 2023 | 125.47 | 126.41 | 125.16 | 125.26 | 124.25 | 14,699,100 |
Oct 25, 2023 | 127.07 | 127.46 | 125.57 | 126.51 | 125.49 | 11,427,000 |
Oct 24, 2023 | 126.85 | 128.05 | 126.85 | 127.65 | 126.62 | 9,375,900 |
Oct 23, 2023 | 127.97 | 128.40 | 127.14 | 127.26 | 126.24 | 12,344,200 |
Oct 20, 2023 | 128.31 | 128.98 | 128.04 | 128.06 | 127.03 | 12,296,300 |
Oct 19, 2023 | 129.68 | 129.82 | 127.77 | 128.57 | 127.54 | 15,492,500 |
Oct 18, 2023 | 131.17 | 131.54 | 129.62 | 129.85 | 128.81 | 10,085,700 |
Oct 17, 2023 | 130.54 | 131.71 | 130.44 | 130.99 | 129.94 | 9,149,900 |
Oct 16, 2023 | 130.71 | 131.92 | 130.60 | 131.17 | 130.12 | 10,545,000 |
Oct 13, 2023 | 129.86 | 130.94 | 129.46 | 130.19 | 129.14 | 11,383,800 |
Oct 12, 2023 | 130.60 | 130.85 | 129.28 | 129.38 | 128.34 | 10,927,700 |
Oct 11, 2023 | 131.24 | 131.45 | 129.92 | 130.50 | 129.45 | 9,591,800 |
Oct 10, 2023 | 130.42 | 131.67 | 129.97 | 131.08 | 130.03 | 8,154,900 |
Oct 9, 2023 | 129.65 | 130.58 | 129.13 | 130.46 | 129.41 | 8,047,600 |
Oct 6, 2023 | 128.30 | 130.42 | 128.23 | 130.01 | 128.96 | 10,692,100 |
Oct 5, 2023 | 128.25 | 128.89 | 127.52 | 128.66 | 127.63 | 9,609,700 |
Oct 4, 2023 | 127.53 | 128.14 | 126.93 | 127.96 | 126.93 | 10,064,300 |
Oct 3, 2023 | 127.93 | 128.20 | 126.88 | 127.42 | 126.40 | 11,971,100 |
Oct 2, 2023 | 128.33 | 128.60 | 127.06 | 128.56 | 127.53 | 16,035,100 |
Sep 29, 2023 | 130.00 | 130.12 | 128.54 | 128.74 | 127.71 | 12,692,300 |
Sep 28, 2023 | 129.32 | 130.09 | 129.32 | 129.72 | 128.68 | 9,129,000 |
Sep 27, 2023 | 129.99 | 130.12 | 128.15 | 129.10 | 128.06 | 9,888,600 |
Sep 26, 2023 | 130.26 | 130.68 | 129.65 | 129.75 | 128.71 | 8,200,700 |
Sep 25, 2023 | 130.02 | 130.90 | 129.66 | 130.86 | 129.81 | 6,826,300 |
Sep 22, 2023 | 130.25 | 130.92 | 130.00 | 130.15 | 129.10 | 7,790,300 |
Sep 21, 2023 | 131.32 | 131.54 | 130.36 | 130.42 | 129.37 | 7,979,500 |
Sep 20, 2023 | 132.14 | 132.51 | 131.55 | 131.57 | 130.51 | 6,350,700 |
Sep 19, 2023 | 131.23 | 131.84 | 130.68 | 131.56 | 130.50 | 6,252,400 |
Sep 18, 2023 | 0.54 Dividend | |||||
Sep 18, 2023 | 131.86 | 131.99 | 130.95 | 131.45 | 130.39 | 6,559,400 |
Sep 15, 2023 | 132.92 | 133.55 | 132.10 | 132.19 | 130.59 | 9,611,900 |
Sep 14, 2023 | 133.57 | 133.65 | 132.84 | 133.24 | 131.63 | 6,433,300 |
Sep 13, 2023 | 132.48 | 133.35 | 132.44 | 132.82 | 131.21 | 6,430,300 |
Sep 12, 2023 | 132.57 | 133.15 | 131.85 | 132.80 | 131.19 | 6,941,700 |
Sep 11, 2023 | 132.00 | 133.23 | 131.98 | 132.97 | 131.36 | 7,179,000 |
Sep 8, 2023 | 131.78 | 132.46 | 131.75 | 132.06 | 130.46 | 8,716,900 |
Sep 7, 2023 | 131.87 | 132.63 | 131.77 | 132.06 | 130.46 | 11,055,700 |
Sep 6, 2023 | 132.03 | 132.16 | 130.83 | 131.47 | 129.88 | 12,840,000 |
Sep 5, 2023 | 133.64 | 133.74 | 132.19 | 132.19 | 130.59 | 11,042,600 |
Sep 1, 2023 | 134.24 | 134.24 | 133.22 | 133.57 | 131.95 | 10,183,600 |
Aug 31, 2023 | 134.84 | 134.91 | 133.18 | 133.21 | 131.60 | 7,540,200 |
Aug 30, 2023 | 135.25 | 135.66 | 134.70 | 134.82 | 133.19 | 7,892,700 |
Aug 29, 2023 | 133.90 | 134.92 | 133.72 | 134.92 | 133.29 | 10,737,000 |
Aug 28, 2023 | 133.88 | 134.31 | 133.23 | 133.72 | 132.10 | 6,768,400 |
Aug 25, 2023 | 132.87 | 133.88 | 132.42 | 133.41 | 131.80 | 8,509,100 |
Aug 24, 2023 | 133.34 | 134.39 | 132.44 | 132.44 | 130.84 | 10,241,700 |
Aug 23, 2023 | 134.00 | 134.30 | 133.21 | 133.60 | 131.98 | 7,276,800 |
Aug 22, 2023 | 133.47 | 133.79 | 133.13 | 133.20 | 131.59 | 6,939,400 |
Aug 21, 2023 | 133.48 | 133.83 | 133.06 | 133.67 | 132.05 | 6,872,400 |
Aug 18, 2023 | 133.22 | 133.88 | 133.10 | 133.53 | 131.92 | 9,463,000 |
Aug 17, 2023 | 134.07 | 134.54 | 133.42 | 133.48 | 131.87 | 11,163,800 |
Aug 16, 2023 | 135.36 | 135.80 | 134.52 | 134.55 | 132.92 | 9,462,400 |
Aug 15, 2023 | 135.74 | 136.14 | 135.43 | 135.58 | 133.94 | 9,118,500 |
Aug 14, 2023 | 135.69 | 136.51 | 135.57 | 136.08 | 134.43 | 8,723,300 |
Aug 11, 2023 | 134.79 | 135.83 | 134.47 | 135.67 | 134.03 | 7,674,400 |
Aug 10, 2023 | 135.25 | 136.53 | 134.69 | 134.83 | 133.20 | 9,541,700 |
Aug 9, 2023 | 134.84 | 135.65 | 134.75 | 134.92 | 133.29 | 9,833,600 |
Aug 8, 2023 | 134.78 | 135.13 | 134.04 | 134.96 | 133.33 | 12,601,200 |
Aug 7, 2023 | 132.80 | 134.06 | 132.73 | 133.93 | 132.31 | 8,165,600 |
Aug 4, 2023 | 132.91 | 133.73 | 132.07 | 132.40 | 130.80 | 12,631,200 |
Aug 3, 2023 | 133.10 | 133.27 | 132.61 | 132.87 | 131.26 | 11,863,400 |
Aug 2, 2023 | 133.48 | 134.39 | 133.18 | 133.54 | 131.93 | 13,873,000 |
Aug 1, 2023 | 133.84 | 134.33 | 133.12 | 133.45 | 131.84 | 10,555,300 |
Jul 31, 2023 | 134.95 | 135.00 | 133.65 | 134.15 | 132.53 | 9,735,900 |
Jul 28, 2023 | 135.20 | 135.42 | 134.42 | 135.19 | 133.56 | 6,897,600 |
Jul 27, 2023 | 135.99 | 136.48 | 134.76 | 134.79 | 133.16 | 8,800,800 |
Jul 26, 2023 | 135.23 | 136.23 | 134.88 | 135.79 | 134.15 | 8,205,300 |
Jul 25, 2023 | 135.03 | 136.43 | 134.85 | 135.88 | 134.24 | 7,802,900 |
Jul 24, 2023 | 136.24 | 136.85 | 135.82 | 135.94 | 134.30 | 12,034,000 |
Jul 21, 2023 | 135.01 | 136.66 | 134.78 | 136.24 | 134.59 | 11,308,500 |
Jul 20, 2023 | 133.57 | 135.43 | 133.47 | 134.88 | 133.25 | 12,650,200 |
Jul 19, 2023 | 132.72 | 133.51 | 132.45 | 132.68 | 131.08 | 12,484,000 |
Jul 18, 2023 | 131.15 | 132.57 | 130.91 | 132.07 | 130.47 | 8,130,300 |
Jul 17, 2023 | 131.35 | 131.63 | 130.61 | 131.10 | 129.51 | 7,905,000 |
Jul 14, 2023 | 130.73 | 132.12 | 130.59 | 131.70 | 130.11 | 13,298,600 |
Jul 13, 2023 | 130.03 | 130.36 | 129.62 | 129.75 | 128.18 | 7,526,200 |
Jul 12, 2023 | 130.38 | 130.50 | 129.49 | 129.70 | 128.13 | 11,900,400 |
Jul 11, 2023 | 129.84 | 130.47 | 129.48 | 130.05 | 128.48 | 7,279,200 |
Jul 10, 2023 | 129.01 | 130.18 | 129.00 | 130.02 | 128.45 | 7,476,500 |
Jul 7, 2023 | 129.80 | 130.26 | 128.93 | 129.00 | 127.44 | 8,749,700 |
Jul 6, 2023 | 130.69 | 131.01 | 130.19 | 130.52 | 128.94 | 8,213,100 |
Jul 5, 2023 | 131.36 | 131.85 | 131.06 | 131.57 | 129.98 | 7,942,100 |
Jul 3, 2023 | 132.35 | 132.35 | 131.08 | 131.64 | 130.05 | 5,240,300 |
Jun 30, 2023 | 131.91 | 133.04 | 131.83 | 132.73 | 131.13 | 8,260,900 |
Jun 29, 2023 | 130.23 | 131.46 | 130.01 | 131.38 | 129.79 | 7,843,300 |
Jun 28, 2023 | 130.92 | 130.95 | 130.11 | 130.53 | 128.95 | 10,897,800 |
Jun 27, 2023 | 131.25 | 131.39 | 130.04 | 130.95 | 129.37 | 8,578,200 |
Jun 26, 2023 | 131.67 | 131.88 | 129.98 | 131.25 | 129.66 | 7,092,800 |
Jun 23, 2023 | 132.26 | 132.54 | 131.64 | 132.00 | 130.40 | 8,096,500 |
Jun 22, 2023 | 131.74 | 132.63 | 131.57 | 132.44 | 130.84 | 8,036,400 |
Jun 21, 2023 | 131.20 | 131.99 | 130.59 | 131.54 | 129.95 | 9,444,800 |
Jun 20, 2023 | 0.54 Dividend | |||||
Jun 20, 2023 | 130.41 | 132.10 | 130.39 | 131.52 | 129.93 | 8,585,100 |
Jun 16, 2023 | 132.56 | 133.25 | 132.07 | 132.21 | 130.08 | 10,535,000 |
Jun 15, 2023 | 130.21 | 132.40 | 130.19 | 132.22 | 130.09 | 10,598,600 |
Jun 14, 2023 | 130.88 | 130.99 | 129.70 | 130.20 | 128.10 | 12,401,600 |
Jun 13, 2023 | 130.60 | 131.75 | 130.47 | 131.55 | 129.43 | 8,362,700 |
Jun 12, 2023 | 130.35 | 130.92 | 129.84 | 130.89 | 128.78 | 7,321,100 |
Jun 9, 2023 | 130.05 | 130.87 | 129.34 | 130.42 | 128.31 | 10,446,100 |
Jun 8, 2023 | 129.21 | 130.20 | 128.78 | 130.02 | 127.92 | 6,583,100 |
Jun 7, 2023 | 129.59 | 129.77 | 129.00 | 129.19 | 127.10 | 7,519,600 |
Jun 6, 2023 | 131.32 | 131.36 | 129.13 | 129.70 | 127.61 | 9,413,500 |
Jun 5, 2023 | 130.61 | 131.38 | 130.45 | 130.79 | 128.68 | 7,880,200 |
Jun 2, 2023 | 129.08 | 130.55 | 128.78 | 130.32 | 128.22 | 10,293,000 |
Jun 1, 2023 | 127.95 | 128.92 | 126.96 | 128.67 | 126.59 | 9,751,900 |
May 31, 2023 | 126.39 | 128.05 | 126.05 | 127.83 | 125.77 | 15,099,100 |
May 30, 2023 | 126.89 | 127.87 | 126.42 | 126.74 | 124.69 | 12,114,500 |
May 26, 2023 | 127.67 | 128.87 | 127.29 | 127.53 | 125.47 | 8,794,900 |
May 25, 2023 | 128.49 | 128.66 | 126.91 | 127.79 | 125.73 | 13,737,000 |
May 24, 2023 | 129.75 | 129.78 | 128.81 | 129.11 | 127.03 | 7,952,900 |
May 23, 2023 | 130.91 | 131.10 | 129.71 | 130.00 | 127.90 | 8,723,100 |
May 22, 2023 | 131.50 | 132.36 | 131.13 | 131.44 | 129.32 | 12,856,100 |
May 19, 2023 | 131.00 | 132.19 | 130.94 | 131.31 | 129.19 | 9,276,200 |
May 18, 2023 | 130.74 | 130.91 | 129.69 | 130.70 | 128.59 | 12,196,900 |
May 17, 2023 | 131.08 | 131.19 | 129.56 | 131.02 | 128.91 | 15,512,700 |
May 16, 2023 | 131.68 | 131.73 | 130.83 | 130.86 | 128.75 | 7,106,000 |
May 15, 2023 | 132.21 | 132.30 | 131.39 | 131.96 | 129.83 | 5,725,600 |
May 12, 2023 | 132.57 | 132.85 | 131.60 | 132.19 | 130.06 | 6,626,300 |
May 11, 2023 | 132.50 | 132.58 | 131.54 | 132.37 | 130.23 | 8,764,800 |
May 10, 2023 | 132.79 | 133.11 | 132.00 | 132.78 | 130.64 | 6,556,600 |
May 9, 2023 | 132.79 | 133.42 | 132.37 | 132.41 | 130.27 | 6,452,700 |
May 8, 2023 | 133.39 | 133.43 | 132.68 | 133.30 | 131.15 | 5,305,700 |
May 5, 2023 | 133.27 | 134.05 | 132.83 | 133.59 | 131.43 | 7,650,300 |
May 4, 2023 | 132.90 | 132.98 | 131.84 | 132.40 | 130.26 | 9,625,300 |
May 3, 2023 | 134.26 | 134.90 | 133.27 | 133.46 | 131.31 | 8,961,500 |
May 2, 2023 | 134.00 | 134.85 | 132.68 | 133.64 | 131.48 | 14,365,800 |
May 1, 2023 | 133.72 | 134.76 | 133.46 | 134.22 | 132.05 | 6,793,900 |
Apr 28, 2023 | 132.24 | 133.91 | 132.03 | 133.53 | 131.37 | 7,917,300 |
Apr 27, 2023 | 131.77 | 132.59 | 130.62 | 132.40 | 130.26 | 10,008,900 |
Apr 26, 2023 | 132.43 | 132.52 | 130.92 | 131.71 | 129.58 | 10,128,800 |
Apr 25, 2023 | 134.85 | 135.26 | 133.42 | 133.61 | 131.45 | 7,752,000 |
Related Tickers
CCOR Core Alternative ETF
26.75
+1.60%
SOXX iShares Semiconductor ETF
211.10
+1.23%
SMH VanEck Semiconductor ETF
210.51
+1.19%
XSD SPDR S&P Semiconductor ETF
217.73
+1.01%
FTXL First Trust Nasdaq Semiconductor ETF
85.18
+1.42%
PSI Invesco Semiconductors ETF
52.98
+0.81%
ENFR Alerian Energy Infrastructure ETF
25.56
0.00%
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%
FILL iShares MSCI Global Energy Producers ETF
27.33
-0.52%
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%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
-0.01%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.34
-0.14%
JPUS JPMorgan Diversified Return U.S. Equity ETF
108.18
+0.21%
EPI WisdomTree India Earnings Fund
44.79
+0.19%
CNYA iShares MSCI China A ETF
25.87
+0.08%
CBON VanEck China Bond ETF
21.84
+0.15%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
117.99
-0.65%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.30
-1.09%
HTUS Hull Tactical US ETF
38.17
-1.42%
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%
DGT SPDR Global Dow ETF
124.14
-1.24%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+0.09%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.85
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
PBUS Invesco MSCI USA ETF
49.94
-1.32%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.40
-1.29%
XTL SPDR S&P Telecom ETF
68.66
0.00%
GDX VanEck Gold Miners ETF
33.23
+0.33%
IMCV iShares Morningstar Mid-Cap Value ETF
70.18
+0.06%
GLD SPDR Gold Shares
214.81
+0.08%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.64
-0.53%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.69
+0.05%
IAU iShares Gold Trust
43.89
+0.07%
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
FXG First Trust Consumer Staples AlphaDEX Fund
66.90
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.60
-0.40%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.86
-1.53%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
GSY Invesco Ultra Short Duration ETF
49.78
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
FLTR VanEck IG Floating Rate ETF
25.46
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.59
-0.03%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
44.58
-1.15%
SPVM Invesco S&P 500 Value with Momentum ETF
54.43
0.00%
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%
HYHG ProShares High Yield—Interest Rate Hedged
64.20
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
AGZ iShares Agency Bond ETF
106.54
-0.23%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
-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%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.66
-0.07%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.09%
SCHO Schwab Short-Term U.S. Treasury ETF
47.87
-0.08%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
116.46
0.00%
BLES Inspire Global Hope ETF
36.00
-0.56%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.09%
FLIN Franklin FTSE India ETF
37.31
-0.03%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
MAGA Point Bridge America First ETF
44.66
-0.11%
STIP iShares 0-5 Year TIPS Bond ETF
99.21
-0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
-1.41%
ATMP Barclays ETN+ Select MLP ETN
24.24
-0.12%
IQIN IQ 500 International ETF
33.59
-0.12%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.13%
HMOP Hartford Municipal Opportunities ETF
38.46
-0.13%