NYSEArca - Delayed Quote • USD
Financial Select Sector SPDR Fund (XLF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 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 | 40.81 | 41.05 | 40.72 | 40.82 | 40.82 | 35,677,600 |
Apr 25, 2024 | 40.92 | 41.03 | 40.53 | 40.88 | 40.88 | 50,365,700 |
Apr 24, 2024 | 41.02 | 41.18 | 40.91 | 41.12 | 41.12 | 33,957,500 |
Apr 23, 2024 | 41.06 | 41.23 | 40.95 | 41.13 | 41.13 | 36,488,600 |
Apr 22, 2024 | 40.60 | 41.10 | 40.43 | 40.87 | 40.87 | 50,701,200 |
Apr 19, 2024 | 40.05 | 40.46 | 39.97 | 40.38 | 40.38 | 55,508,000 |
Apr 18, 2024 | 39.87 | 40.18 | 39.74 | 39.83 | 39.83 | 48,893,400 |
Apr 17, 2024 | 39.77 | 39.95 | 39.53 | 39.69 | 39.69 | 41,561,900 |
Apr 16, 2024 | 39.89 | 39.98 | 39.53 | 39.59 | 39.59 | 66,751,300 |
Apr 15, 2024 | 40.58 | 40.74 | 39.74 | 39.86 | 39.86 | 71,800,600 |
Apr 12, 2024 | 40.33 | 40.50 | 39.91 | 40.06 | 40.06 | 81,224,300 |
Apr 11, 2024 | 40.87 | 40.93 | 40.35 | 40.60 | 40.60 | 56,870,800 |
Apr 10, 2024 | 41.11 | 41.27 | 40.76 | 40.89 | 40.89 | 59,492,800 |
Apr 9, 2024 | 41.77 | 41.88 | 41.18 | 41.51 | 41.51 | 51,971,400 |
Apr 8, 2024 | 41.58 | 41.82 | 41.56 | 41.75 | 41.75 | 35,165,700 |
Apr 5, 2024 | 41.34 | 41.68 | 41.20 | 41.57 | 41.57 | 47,539,900 |
Apr 4, 2024 | 42.00 | 42.08 | 41.13 | 41.18 | 41.18 | 52,657,500 |
Apr 3, 2024 | 41.68 | 41.96 | 41.54 | 41.65 | 41.65 | 39,715,900 |
Apr 2, 2024 | 41.76 | 41.82 | 41.60 | 41.67 | 41.67 | 36,359,800 |
Apr 1, 2024 | 42.16 | 42.20 | 41.81 | 41.89 | 41.89 | 37,537,700 |
Mar 28, 2024 | 41.94 | 42.22 | 41.87 | 42.12 | 42.12 | 41,490,200 |
Mar 27, 2024 | 41.60 | 41.90 | 41.49 | 41.89 | 41.89 | 36,670,300 |
Mar 26, 2024 | 41.41 | 41.53 | 41.27 | 41.40 | 41.40 | 30,135,500 |
Mar 25, 2024 | 41.39 | 41.46 | 41.26 | 41.26 | 41.26 | 31,784,000 |
Mar 22, 2024 | 41.95 | 42.04 | 41.39 | 41.42 | 41.42 | 32,025,600 |
Mar 21, 2024 | 41.66 | 42.00 | 41.61 | 41.90 | 41.90 | 49,209,200 |
Mar 20, 2024 | 41.02 | 41.59 | 40.95 | 41.56 | 41.56 | 52,255,300 |
Mar 19, 2024 | 40.90 | 41.09 | 40.88 | 41.07 | 41.07 | 36,748,300 |
Mar 18, 2024 | 0.15 Dividend | |||||
Mar 18, 2024 | 40.78 | 40.92 | 40.58 | 40.87 | 40.87 | 39,140,600 |
Mar 15, 2024 | 40.60 | 40.98 | 40.52 | 40.79 | 40.64 | 67,555,700 |
Mar 14, 2024 | 41.17 | 41.25 | 40.61 | 40.83 | 40.68 | 65,563,400 |
Mar 13, 2024 | 40.94 | 41.17 | 40.91 | 41.16 | 41.01 | 43,471,400 |
Mar 12, 2024 | 40.78 | 40.98 | 40.64 | 40.86 | 40.71 | 53,199,300 |
Mar 11, 2024 | 40.47 | 40.73 | 40.40 | 40.69 | 40.54 | 36,233,100 |
Mar 8, 2024 | 40.61 | 40.83 | 40.57 | 40.62 | 40.47 | 47,264,300 |
Mar 7, 2024 | 40.76 | 40.84 | 40.40 | 40.55 | 40.40 | 35,505,100 |
Mar 6, 2024 | 40.46 | 40.73 | 40.28 | 40.61 | 40.46 | 58,459,500 |
Mar 5, 2024 | 40.25 | 40.63 | 40.25 | 40.40 | 40.25 | 50,770,200 |
Mar 4, 2024 | 40.22 | 40.50 | 40.21 | 40.39 | 40.24 | 53,413,200 |
Mar 1, 2024 | 40.33 | 40.42 | 40.16 | 40.29 | 40.14 | 40,760,400 |
Feb 29, 2024 | 40.46 | 40.55 | 40.17 | 40.34 | 40.19 | 37,629,700 |
Feb 28, 2024 | 40.13 | 40.50 | 40.12 | 40.36 | 40.21 | 40,040,800 |
Feb 27, 2024 | 40.14 | 40.22 | 39.94 | 40.21 | 40.06 | 42,599,500 |
Feb 26, 2024 | 40.26 | 40.53 | 40.03 | 40.10 | 39.95 | 38,370,000 |
Feb 23, 2024 | 40.25 | 40.47 | 40.22 | 40.30 | 40.15 | 42,190,500 |
Feb 22, 2024 | 39.86 | 40.24 | 39.79 | 40.10 | 39.95 | 55,188,200 |
Feb 21, 2024 | 39.47 | 39.64 | 39.33 | 39.64 | 39.49 | 40,259,000 |
Feb 20, 2024 | 39.35 | 39.66 | 39.32 | 39.52 | 39.37 | 39,952,200 |
Feb 16, 2024 | 39.73 | 39.81 | 39.55 | 39.63 | 39.48 | 37,884,500 |
Feb 15, 2024 | 39.22 | 39.85 | 39.21 | 39.77 | 39.62 | 58,107,900 |
Feb 14, 2024 | 38.96 | 39.13 | 38.81 | 39.10 | 38.95 | 58,722,500 |
Feb 13, 2024 | 38.96 | 39.06 | 38.42 | 38.73 | 38.58 | 62,948,300 |
Feb 12, 2024 | 39.08 | 39.43 | 38.99 | 39.26 | 39.11 | 39,952,700 |
Feb 9, 2024 | 38.92 | 39.10 | 38.82 | 39.08 | 38.93 | 50,680,400 |
Feb 8, 2024 | 38.94 | 39.09 | 38.72 | 38.97 | 38.82 | 47,331,500 |
Feb 7, 2024 | 39.04 | 39.17 | 38.77 | 39.12 | 38.97 | 39,018,700 |
Feb 6, 2024 | 38.70 | 38.89 | 38.65 | 38.83 | 38.68 | 41,055,700 |
Feb 5, 2024 | 38.76 | 38.88 | 38.58 | 38.75 | 38.60 | 37,351,300 |
Feb 2, 2024 | 38.69 | 39.16 | 38.67 | 38.98 | 38.83 | 61,775,600 |
Feb 1, 2024 | 38.69 | 38.85 | 38.25 | 38.82 | 38.67 | 63,445,600 |
Jan 31, 2024 | 39.16 | 39.45 | 38.74 | 38.76 | 38.61 | 65,780,900 |
Jan 30, 2024 | 38.79 | 39.28 | 38.77 | 39.24 | 39.09 | 43,229,300 |
Jan 29, 2024 | 38.53 | 38.78 | 38.43 | 38.75 | 38.60 | 44,175,600 |
Jan 26, 2024 | 38.45 | 38.72 | 38.41 | 38.65 | 38.51 | 38,620,200 |
Jan 25, 2024 | 38.47 | 38.55 | 38.27 | 38.51 | 38.37 | 50,693,800 |
Jan 24, 2024 | 38.33 | 38.53 | 38.29 | 38.32 | 38.18 | 43,975,500 |
Jan 23, 2024 | 38.09 | 38.20 | 38.01 | 38.17 | 38.03 | 46,255,500 |
Jan 22, 2024 | 38.09 | 38.30 | 38.02 | 38.11 | 37.97 | 51,828,800 |
Jan 19, 2024 | 37.47 | 37.98 | 37.35 | 37.93 | 37.79 | 59,407,900 |
Jan 18, 2024 | 37.22 | 37.37 | 36.95 | 37.33 | 37.19 | 42,064,900 |
Jan 17, 2024 | 37.02 | 37.42 | 37.00 | 37.27 | 37.13 | 38,715,900 |
Jan 16, 2024 | 37.28 | 37.41 | 37.13 | 37.34 | 37.20 | 44,042,100 |
Jan 12, 2024 | 37.85 | 37.99 | 37.45 | 37.60 | 37.46 | 41,279,800 |
Jan 11, 2024 | 37.76 | 37.81 | 37.37 | 37.67 | 37.53 | 49,043,500 |
Jan 10, 2024 | 37.69 | 37.84 | 37.57 | 37.81 | 37.67 | 37,095,500 |
Jan 9, 2024 | 37.79 | 37.80 | 37.63 | 37.75 | 37.61 | 36,338,100 |
Jan 8, 2024 | 37.76 | 38.01 | 37.56 | 37.99 | 37.85 | 39,098,300 |
Jan 5, 2024 | 37.59 | 37.95 | 37.57 | 37.75 | 37.61 | 44,845,700 |
Jan 4, 2024 | 37.57 | 37.89 | 37.52 | 37.59 | 37.45 | 36,904,200 |
Jan 3, 2024 | 37.59 | 37.65 | 37.38 | 37.44 | 37.30 | 46,909,000 |
Jan 2, 2024 | 37.50 | 37.78 | 37.43 | 37.76 | 37.62 | 31,351,900 |
Dec 29, 2023 | 37.71 | 37.77 | 37.49 | 37.60 | 37.46 | 30,211,300 |
Dec 28, 2023 | 37.55 | 37.80 | 37.54 | 37.72 | 37.58 | 25,308,000 |
Dec 27, 2023 | 37.41 | 37.61 | 37.35 | 37.61 | 37.47 | 32,640,800 |
Dec 26, 2023 | 37.37 | 37.56 | 37.31 | 37.49 | 37.35 | 17,837,600 |
Dec 22, 2023 | 37.37 | 37.49 | 37.20 | 37.34 | 37.20 | 30,327,700 |
Dec 21, 2023 | 37.06 | 37.27 | 36.92 | 37.26 | 37.12 | 27,522,200 |
Dec 20, 2023 | 37.47 | 37.56 | 36.90 | 36.90 | 36.76 | 52,985,700 |
Dec 19, 2023 | 37.27 | 37.58 | 37.17 | 37.57 | 37.43 | 32,509,000 |
Dec 18, 2023 | 0.18 Dividend | |||||
Dec 18, 2023 | 37.35 | 37.42 | 37.25 | 37.29 | 37.15 | 43,434,000 |
Dec 15, 2023 | 37.26 | 37.44 | 37.19 | 37.35 | 37.03 | 69,241,700 |
Dec 14, 2023 | 37.50 | 37.71 | 37.37 | 37.57 | 37.24 | 66,865,700 |
Dec 13, 2023 | 36.62 | 37.24 | 36.55 | 37.20 | 36.88 | 56,989,000 |
Dec 12, 2023 | 36.44 | 36.62 | 36.29 | 36.61 | 36.29 | 37,245,700 |
Dec 11, 2023 | 36.14 | 36.42 | 36.14 | 36.35 | 36.04 | 31,165,700 |
Dec 8, 2023 | 35.90 | 36.19 | 35.86 | 36.13 | 35.82 | 33,210,100 |
Dec 7, 2023 | 35.86 | 35.96 | 35.77 | 35.94 | 35.63 | 26,050,900 |
Dec 6, 2023 | 36.15 | 36.28 | 35.72 | 35.77 | 35.46 | 35,616,100 |
Dec 5, 2023 | 36.02 | 36.03 | 35.79 | 35.95 | 35.64 | 39,510,900 |
Dec 4, 2023 | 35.96 | 36.27 | 35.92 | 36.13 | 35.82 | 41,366,600 |
Dec 1, 2023 | 35.84 | 36.21 | 35.78 | 36.17 | 35.86 | 51,261,600 |
Nov 30, 2023 | 35.58 | 35.90 | 35.47 | 35.90 | 35.59 | 37,334,500 |
Nov 29, 2023 | 35.35 | 35.71 | 35.35 | 35.50 | 35.19 | 36,651,300 |
Nov 28, 2023 | 35.22 | 35.37 | 35.16 | 35.25 | 34.94 | 39,329,300 |
Nov 27, 2023 | 35.25 | 35.32 | 35.18 | 35.26 | 34.95 | 35,017,000 |
Nov 24, 2023 | 35.27 | 35.44 | 35.26 | 35.38 | 35.07 | 13,168,500 |
Nov 22, 2023 | 35.21 | 35.34 | 35.15 | 35.27 | 34.96 | 32,719,200 |
Nov 21, 2023 | 35.10 | 35.22 | 35.07 | 35.13 | 34.83 | 27,285,700 |
Nov 20, 2023 | 34.96 | 35.23 | 34.89 | 35.15 | 34.85 | 37,285,400 |
Nov 17, 2023 | 34.96 | 35.02 | 34.87 | 35.01 | 34.71 | 31,336,100 |
Nov 16, 2023 | 34.79 | 34.87 | 34.68 | 34.83 | 34.53 | 33,222,500 |
Nov 15, 2023 | 34.56 | 34.79 | 34.55 | 34.69 | 34.39 | 35,000,200 |
Nov 14, 2023 | 34.23 | 34.69 | 34.20 | 34.50 | 34.20 | 54,296,300 |
Nov 13, 2023 | 33.79 | 33.95 | 33.74 | 33.86 | 33.57 | 28,327,300 |
Nov 10, 2023 | 33.69 | 33.94 | 33.49 | 33.91 | 33.62 | 35,146,100 |
Nov 9, 2023 | 33.78 | 33.83 | 33.47 | 33.53 | 33.24 | 34,336,600 |
Nov 8, 2023 | 33.62 | 33.70 | 33.46 | 33.67 | 33.38 | 30,165,800 |
Nov 7, 2023 | 33.58 | 33.71 | 33.52 | 33.63 | 33.34 | 27,442,000 |
Nov 6, 2023 | 33.87 | 33.92 | 33.50 | 33.68 | 33.39 | 40,599,700 |
Nov 3, 2023 | 33.66 | 33.94 | 33.65 | 33.78 | 33.49 | 58,794,800 |
Nov 2, 2023 | 32.87 | 33.36 | 32.81 | 33.34 | 33.05 | 47,417,000 |
Nov 1, 2023 | 32.42 | 32.70 | 32.35 | 32.57 | 32.29 | 51,764,100 |
Oct 31, 2023 | 32.07 | 32.37 | 32.01 | 32.36 | 32.08 | 41,050,100 |
Oct 30, 2023 | 31.67 | 32.09 | 31.59 | 32.01 | 31.73 | 48,978,100 |
Oct 27, 2023 | 31.99 | 32.03 | 31.36 | 31.45 | 31.18 | 73,057,300 |
Oct 26, 2023 | 32.02 | 32.35 | 31.97 | 32.03 | 31.75 | 56,046,100 |
Oct 25, 2023 | 32.10 | 32.32 | 32.01 | 32.10 | 31.82 | 59,240,100 |
Oct 24, 2023 | 32.15 | 32.37 | 32.05 | 32.22 | 31.94 | 35,825,000 |
Oct 23, 2023 | 32.13 | 32.36 | 31.97 | 32.00 | 31.72 | 55,913,700 |
Oct 20, 2023 | 32.69 | 32.75 | 32.17 | 32.20 | 31.92 | 59,901,700 |
Oct 19, 2023 | 33.08 | 33.26 | 32.68 | 32.70 | 32.42 | 66,656,200 |
Oct 18, 2023 | 33.55 | 33.58 | 33.07 | 33.14 | 32.85 | 46,942,100 |
Oct 17, 2023 | 33.41 | 33.94 | 33.40 | 33.72 | 33.43 | 41,925,200 |
Oct 16, 2023 | 33.46 | 33.72 | 33.39 | 33.56 | 33.27 | 45,589,300 |
Oct 13, 2023 | 33.35 | 33.66 | 33.03 | 33.21 | 32.92 | 53,213,800 |
Oct 12, 2023 | 33.45 | 33.45 | 32.91 | 33.14 | 32.85 | 41,991,200 |
Oct 11, 2023 | 33.40 | 33.53 | 33.10 | 33.35 | 33.06 | 35,746,400 |
Oct 10, 2023 | 33.16 | 33.51 | 33.15 | 33.30 | 33.01 | 44,743,400 |
Oct 9, 2023 | 32.74 | 33.13 | 32.71 | 33.06 | 32.77 | 61,396,600 |
Oct 6, 2023 | 32.62 | 33.23 | 32.51 | 33.04 | 32.75 | 54,048,800 |
Oct 5, 2023 | 32.52 | 32.82 | 32.45 | 32.76 | 32.48 | 41,407,800 |
Oct 4, 2023 | 32.38 | 32.63 | 32.21 | 32.61 | 32.33 | 40,136,000 |
Oct 3, 2023 | 32.73 | 32.82 | 32.24 | 32.37 | 32.09 | 52,921,800 |
Oct 2, 2023 | 33.06 | 33.14 | 32.71 | 32.89 | 32.61 | 49,350,600 |
Sep 29, 2023 | 33.64 | 33.69 | 33.09 | 33.17 | 32.88 | 52,853,400 |
Sep 28, 2023 | 33.27 | 33.60 | 33.26 | 33.48 | 33.19 | 63,638,100 |
Sep 27, 2023 | 33.38 | 33.38 | 32.95 | 33.24 | 32.95 | 49,360,900 |
Sep 26, 2023 | 33.49 | 33.64 | 33.23 | 33.29 | 33.00 | 46,165,400 |
Sep 25, 2023 | 33.59 | 33.76 | 33.48 | 33.74 | 33.45 | 40,141,700 |
Sep 22, 2023 | 33.97 | 34.00 | 33.66 | 33.66 | 33.37 | 41,688,300 |
Sep 21, 2023 | 34.37 | 34.37 | 33.92 | 33.92 | 33.63 | 48,103,300 |
Sep 20, 2023 | 34.85 | 34.96 | 34.48 | 34.49 | 34.19 | 31,618,000 |
Sep 19, 2023 | 34.80 | 34.87 | 34.51 | 34.73 | 34.43 | 36,112,900 |
Sep 18, 2023 | 0.16 Dividend | |||||
Sep 18, 2023 | 34.63 | 34.82 | 34.52 | 34.77 | 34.47 | 32,458,700 |
Sep 15, 2023 | 34.78 | 35.04 | 34.76 | 34.83 | 34.37 | 51,766,400 |
Sep 14, 2023 | 34.93 | 35.06 | 34.76 | 35.01 | 34.55 | 65,685,500 |
Sep 13, 2023 | 34.85 | 34.89 | 34.56 | 34.69 | 34.24 | 31,994,900 |
Sep 12, 2023 | 34.45 | 34.94 | 34.41 | 34.69 | 34.24 | 48,615,200 |
Sep 11, 2023 | 34.46 | 34.64 | 34.37 | 34.46 | 34.01 | 28,965,100 |
Sep 8, 2023 | 34.26 | 34.37 | 34.13 | 34.30 | 33.85 | 39,720,800 |
Sep 7, 2023 | 34.18 | 34.38 | 34.13 | 34.23 | 33.78 | 47,632,600 |
Sep 6, 2023 | 34.25 | 34.39 | 34.07 | 34.32 | 33.87 | 35,672,800 |
Sep 5, 2023 | 34.65 | 34.79 | 34.33 | 34.34 | 33.89 | 38,612,300 |
Sep 1, 2023 | 34.59 | 34.80 | 34.56 | 34.69 | 34.24 | 41,069,200 |
Aug 31, 2023 | 34.61 | 34.62 | 34.34 | 34.38 | 33.93 | 27,999,700 |
Aug 30, 2023 | 34.54 | 34.71 | 34.44 | 34.51 | 34.06 | 33,799,900 |
Aug 29, 2023 | 34.15 | 34.50 | 34.10 | 34.49 | 34.04 | 43,394,300 |
Aug 28, 2023 | 34.10 | 34.30 | 34.07 | 34.18 | 33.73 | 34,905,300 |
Aug 25, 2023 | 33.97 | 34.12 | 33.71 | 33.99 | 33.55 | 40,347,200 |
Aug 24, 2023 | 33.90 | 34.31 | 33.83 | 33.83 | 33.39 | 35,784,900 |
Aug 23, 2023 | 33.68 | 33.96 | 33.63 | 33.95 | 33.51 | 30,240,500 |
Aug 22, 2023 | 33.95 | 33.99 | 33.57 | 33.62 | 33.18 | 43,148,900 |
Aug 21, 2023 | 34.03 | 34.10 | 33.67 | 33.94 | 33.50 | 32,308,300 |
Aug 18, 2023 | 33.75 | 34.08 | 33.72 | 33.98 | 33.54 | 40,858,300 |
Aug 17, 2023 | 34.27 | 34.32 | 33.89 | 33.99 | 33.55 | 38,205,400 |
Aug 16, 2023 | 34.15 | 34.42 | 34.12 | 34.16 | 33.71 | 33,566,500 |
Aug 15, 2023 | 34.56 | 34.60 | 34.17 | 34.21 | 33.76 | 57,472,100 |
Aug 14, 2023 | 34.82 | 34.92 | 34.69 | 34.85 | 34.39 | 23,773,800 |
Aug 11, 2023 | 34.74 | 34.98 | 34.66 | 34.92 | 34.46 | 27,516,100 |
Aug 10, 2023 | 35.00 | 35.26 | 34.76 | 34.85 | 34.39 | 38,097,500 |
Aug 9, 2023 | 35.06 | 35.16 | 34.78 | 34.82 | 34.36 | 38,304,200 |
Aug 8, 2023 | 34.94 | 35.11 | 34.67 | 35.08 | 34.62 | 37,254,800 |
Aug 7, 2023 | 35.13 | 35.46 | 35.12 | 35.40 | 34.94 | 33,119,300 |
Aug 4, 2023 | 35.02 | 35.36 | 34.88 | 34.91 | 34.45 | 36,191,800 |
Aug 3, 2023 | 34.82 | 35.13 | 34.72 | 35.05 | 34.59 | 31,861,600 |
Aug 2, 2023 | 35.03 | 35.16 | 34.83 | 35.03 | 34.57 | 48,923,800 |
Aug 1, 2023 | 35.26 | 35.36 | 35.14 | 35.33 | 34.87 | 26,480,300 |
Jul 31, 2023 | 35.27 | 35.44 | 35.18 | 35.33 | 34.87 | 28,627,000 |
Jul 28, 2023 | 35.41 | 35.42 | 35.01 | 35.20 | 34.74 | 32,422,700 |
Jul 27, 2023 | 35.58 | 35.67 | 35.08 | 35.13 | 34.67 | 44,072,800 |
Jul 26, 2023 | 35.33 | 35.69 | 35.28 | 35.58 | 35.11 | 35,638,700 |
Jul 25, 2023 | 35.50 | 35.58 | 35.34 | 35.37 | 34.91 | 36,218,600 |
Jul 24, 2023 | 35.28 | 35.71 | 35.27 | 35.60 | 35.13 | 32,299,800 |
Jul 21, 2023 | 35.44 | 35.46 | 35.17 | 35.26 | 34.80 | 30,609,200 |
Jul 20, 2023 | 35.06 | 35.39 | 35.05 | 35.38 | 34.92 | 45,591,500 |
Jul 19, 2023 | 34.97 | 35.26 | 34.96 | 35.12 | 34.66 | 45,599,800 |
Jul 18, 2023 | 34.66 | 35.00 | 34.61 | 34.97 | 34.51 | 47,176,500 |
Jul 17, 2023 | 34.21 | 34.68 | 34.21 | 34.58 | 34.13 | 38,568,900 |
Jul 14, 2023 | 34.73 | 34.74 | 34.20 | 34.25 | 33.80 | 47,547,500 |
Jul 13, 2023 | 34.41 | 34.53 | 34.35 | 34.48 | 34.03 | 40,453,700 |
Jul 12, 2023 | 34.42 | 34.60 | 34.27 | 34.36 | 33.91 | 46,546,000 |
Jul 11, 2023 | 33.86 | 34.18 | 33.79 | 34.14 | 33.69 | 33,754,200 |
Jul 10, 2023 | 33.60 | 33.93 | 33.57 | 33.74 | 33.30 | 27,254,400 |
Jul 7, 2023 | 33.40 | 33.87 | 33.40 | 33.59 | 33.15 | 33,479,500 |
Jul 6, 2023 | 33.55 | 33.58 | 33.25 | 33.54 | 33.10 | 45,808,400 |
Jul 5, 2023 | 33.70 | 33.92 | 33.60 | 33.83 | 33.39 | 39,831,600 |
Jul 3, 2023 | 33.71 | 34.00 | 33.66 | 33.90 | 33.46 | 19,128,000 |
Jun 30, 2023 | 33.64 | 33.85 | 33.58 | 33.71 | 33.27 | 44,727,600 |
Jun 29, 2023 | 33.02 | 33.42 | 32.98 | 33.42 | 32.98 | 47,471,000 |
Jun 28, 2023 | 32.89 | 32.90 | 32.70 | 32.85 | 32.42 | 36,663,200 |
Jun 27, 2023 | 32.73 | 33.00 | 32.71 | 32.93 | 32.50 | 34,348,100 |
Jun 26, 2023 | 32.69 | 32.94 | 32.58 | 32.67 | 32.24 | 25,728,300 |
Jun 23, 2023 | 32.63 | 32.85 | 32.52 | 32.74 | 32.31 | 35,529,600 |
Jun 22, 2023 | 33.08 | 33.09 | 32.77 | 32.88 | 32.45 | 38,690,000 |
Jun 21, 2023 | 33.10 | 33.30 | 33.00 | 33.14 | 32.71 | 35,967,600 |
Jun 20, 2023 | 0.15 Dividend | |||||
Jun 20, 2023 | 33.21 | 33.27 | 32.98 | 33.18 | 32.75 | 50,683,100 |
Jun 16, 2023 | 33.80 | 33.83 | 33.54 | 33.58 | 32.99 | 49,842,000 |
Jun 15, 2023 | 33.10 | 33.73 | 33.07 | 33.65 | 33.06 | 52,241,800 |
Jun 14, 2023 | 33.42 | 33.59 | 33.10 | 33.21 | 32.63 | 57,195,400 |
Jun 13, 2023 | 33.11 | 33.48 | 33.07 | 33.34 | 32.76 | 46,054,400 |
Jun 12, 2023 | 33.18 | 33.27 | 32.89 | 33.14 | 32.56 | 33,655,200 |
Jun 9, 2023 | 33.08 | 33.29 | 33.06 | 33.15 | 32.57 | 34,021,700 |
Jun 8, 2023 | 33.06 | 33.19 | 32.88 | 33.14 | 32.56 | 36,261,200 |
Jun 7, 2023 | 33.07 | 33.24 | 32.87 | 33.17 | 32.59 | 48,467,100 |
Jun 6, 2023 | 32.60 | 33.09 | 32.58 | 33.04 | 32.46 | 46,236,100 |
Jun 5, 2023 | 32.84 | 32.84 | 32.48 | 32.63 | 32.06 | 53,591,100 |
Jun 2, 2023 | 32.41 | 32.92 | 32.41 | 32.80 | 32.23 | 65,747,500 |
Jun 1, 2023 | 31.94 | 32.17 | 31.72 | 32.10 | 31.54 | 48,643,400 |
May 31, 2023 | 31.91 | 31.94 | 31.49 | 31.76 | 31.20 | 67,667,900 |
May 30, 2023 | 32.16 | 32.23 | 31.89 | 32.10 | 31.54 | 57,900,500 |
May 26, 2023 | 31.92 | 32.19 | 31.87 | 32.11 | 31.55 | 44,183,000 |
May 25, 2023 | 31.78 | 31.96 | 31.66 | 31.85 | 31.29 | 41,658,900 |
May 24, 2023 | 32.04 | 32.07 | 31.79 | 31.86 | 31.30 | 46,610,700 |
May 23, 2023 | 32.52 | 32.69 | 32.26 | 32.28 | 31.72 | 42,217,200 |
May 22, 2023 | 32.71 | 32.78 | 32.46 | 32.66 | 32.09 | 35,286,200 |
May 19, 2023 | 32.82 | 32.92 | 32.45 | 32.60 | 32.03 | 40,131,500 |
May 18, 2023 | 32.44 | 32.78 | 32.32 | 32.74 | 32.17 | 42,232,500 |
May 17, 2023 | 32.11 | 32.59 | 32.04 | 32.50 | 31.93 | 46,818,800 |
May 16, 2023 | 32.10 | 32.19 | 31.84 | 31.86 | 31.30 | 31,241,400 |
May 15, 2023 | 31.96 | 32.22 | 31.90 | 32.16 | 31.60 | 33,208,500 |
May 12, 2023 | 32.24 | 32.24 | 31.69 | 31.90 | 31.34 | 36,217,700 |
May 11, 2023 | 31.88 | 32.08 | 31.74 | 32.03 | 31.47 | 36,693,200 |
May 10, 2023 | 32.47 | 32.54 | 31.80 | 32.08 | 31.52 | 39,706,100 |
May 9, 2023 | 32.14 | 32.39 | 32.07 | 32.26 | 31.70 | 29,736,200 |
May 8, 2023 | 32.51 | 32.62 | 32.34 | 32.38 | 31.81 | 34,323,600 |
May 5, 2023 | 32.07 | 32.38 | 32.02 | 32.33 | 31.76 | 54,989,500 |
May 4, 2023 | 31.68 | 31.85 | 31.26 | 31.55 | 31.00 | 76,076,600 |
May 3, 2023 | 32.37 | 32.53 | 31.93 | 31.96 | 31.40 | 65,642,400 |
May 2, 2023 | 32.95 | 32.96 | 32.03 | 32.33 | 31.76 | 76,096,700 |
May 1, 2023 | 33.26 | 33.43 | 33.04 | 33.08 | 32.50 | 31,950,600 |
Apr 28, 2023 | 32.62 | 33.20 | 32.55 | 33.17 | 32.59 | 54,577,500 |
Apr 27, 2023 | 32.38 | 32.84 | 32.38 | 32.78 | 32.21 | 46,398,800 |
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
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%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
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%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
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%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
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%
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%
PSET Principal Quality ETF
64.97
+1.29%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
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%
RTH VanEck Retail ETF
200.84
+1.13%
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%