NYSEArca - Delayed Quote • USD
Technology Select Sector SPDR Fund (XLK)
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 | 199.16 | 201.29 | 198.38 | 199.83 | 199.83 | 5,039,800 |
Apr 25, 2024 | 195.56 | 197.97 | 194.69 | 197.60 | 197.60 | 5,784,000 |
Apr 24, 2024 | 198.59 | 199.41 | 196.94 | 198.03 | 198.03 | 4,580,100 |
Apr 23, 2024 | 195.06 | 197.42 | 194.77 | 197.13 | 197.13 | 6,075,800 |
Apr 22, 2024 | 194.01 | 195.42 | 192.08 | 194.25 | 194.25 | 6,646,700 |
Apr 19, 2024 | 195.83 | 196.47 | 192.04 | 192.53 | 192.53 | 10,938,800 |
Apr 18, 2024 | 198.79 | 199.30 | 196.37 | 196.58 | 196.58 | 7,640,300 |
Apr 17, 2024 | 202.50 | 202.84 | 198.70 | 198.85 | 198.85 | 6,545,200 |
Apr 16, 2024 | 201.96 | 203.01 | 200.96 | 201.76 | 201.76 | 7,457,000 |
Apr 15, 2024 | 206.68 | 206.81 | 201.21 | 201.52 | 201.52 | 8,594,500 |
Apr 12, 2024 | 206.31 | 207.28 | 204.66 | 205.42 | 205.42 | 8,093,100 |
Apr 11, 2024 | 205.62 | 209.14 | 204.63 | 208.80 | 208.80 | 5,281,800 |
Apr 10, 2024 | 204.89 | 205.47 | 203.83 | 204.71 | 204.71 | 6,918,400 |
Apr 9, 2024 | 207.27 | 207.70 | 204.66 | 207.25 | 207.25 | 4,700,400 |
Apr 8, 2024 | 206.58 | 207.26 | 205.45 | 206.21 | 206.21 | 4,062,900 |
Apr 5, 2024 | 205.00 | 207.50 | 204.43 | 206.45 | 206.45 | 6,403,200 |
Apr 4, 2024 | 209.37 | 210.10 | 204.00 | 204.11 | 204.11 | 8,232,400 |
Apr 3, 2024 | 205.80 | 208.46 | 205.75 | 207.39 | 207.39 | 5,335,000 |
Apr 2, 2024 | 206.53 | 207.14 | 205.16 | 206.84 | 206.84 | 5,709,100 |
Apr 1, 2024 | 208.71 | 210.07 | 208.09 | 208.85 | 208.85 | 5,827,400 |
Mar 28, 2024 | 208.23 | 208.87 | 207.85 | 208.27 | 208.27 | 4,427,200 |
Mar 27, 2024 | 208.97 | 209.08 | 207.12 | 208.72 | 208.72 | 6,247,500 |
Mar 26, 2024 | 209.27 | 209.61 | 207.49 | 207.66 | 207.66 | 4,269,200 |
Mar 25, 2024 | 207.92 | 209.41 | 207.32 | 208.52 | 208.52 | 4,388,900 |
Mar 22, 2024 | 209.85 | 210.68 | 209.10 | 209.91 | 209.91 | 5,752,900 |
Mar 21, 2024 | 211.93 | 211.93 | 209.66 | 209.84 | 209.84 | 6,156,000 |
Mar 20, 2024 | 207.53 | 209.76 | 206.80 | 209.69 | 209.69 | 6,678,700 |
Mar 19, 2024 | 205.29 | 207.40 | 204.26 | 207.37 | 207.37 | 6,695,100 |
Mar 18, 2024 | 0.34 Dividend | |||||
Mar 18, 2024 | 207.09 | 208.42 | 206.14 | 206.30 | 206.30 | 7,088,300 |
Mar 15, 2024 | 205.78 | 206.72 | 204.79 | 205.63 | 205.29 | 9,814,100 |
Mar 14, 2024 | 209.62 | 210.36 | 207.51 | 208.78 | 208.44 | 8,011,600 |
Mar 13, 2024 | 210.38 | 210.50 | 207.87 | 208.74 | 208.40 | 6,407,700 |
Mar 12, 2024 | 208.77 | 211.04 | 206.79 | 211.02 | 210.67 | 8,691,400 |
Mar 11, 2024 | 206.40 | 207.24 | 205.29 | 206.78 | 206.44 | 7,824,200 |
Mar 8, 2024 | 210.86 | 212.35 | 207.22 | 207.35 | 207.01 | 7,453,900 |
Mar 7, 2024 | 208.98 | 211.12 | 207.94 | 210.48 | 210.13 | 6,060,400 |
Mar 6, 2024 | 207.73 | 208.77 | 205.82 | 207.21 | 206.87 | 7,151,600 |
Mar 5, 2024 | 208.68 | 208.78 | 204.25 | 205.58 | 205.24 | 9,021,400 |
Mar 4, 2024 | 210.46 | 211.97 | 209.99 | 210.76 | 210.41 | 10,221,900 |
Mar 1, 2024 | 207.51 | 211.06 | 207.41 | 210.76 | 210.41 | 6,567,900 |
Feb 29, 2024 | 205.79 | 207.47 | 204.64 | 206.98 | 206.64 | 5,993,400 |
Feb 28, 2024 | 204.99 | 205.26 | 203.96 | 204.70 | 204.36 | 4,164,500 |
Feb 27, 2024 | 206.05 | 206.05 | 204.14 | 205.67 | 205.33 | 4,992,200 |
Feb 26, 2024 | 206.19 | 206.70 | 205.28 | 205.49 | 205.15 | 9,124,400 |
Feb 23, 2024 | 207.40 | 207.66 | 204.64 | 205.29 | 204.95 | 6,162,000 |
Feb 22, 2024 | 204.40 | 206.33 | 203.93 | 205.77 | 205.43 | 9,275,800 |
Feb 21, 2024 | 198.57 | 199.25 | 197.07 | 199.25 | 198.92 | 7,983,200 |
Feb 20, 2024 | 201.38 | 202.10 | 198.50 | 200.51 | 200.18 | 8,723,800 |
Feb 16, 2024 | 205.00 | 205.41 | 202.30 | 202.57 | 202.24 | 5,544,100 |
Feb 15, 2024 | 205.15 | 205.35 | 203.31 | 204.45 | 204.11 | 5,398,200 |
Feb 14, 2024 | 204.27 | 205.04 | 202.83 | 204.88 | 204.54 | 5,895,800 |
Feb 13, 2024 | 201.79 | 204.12 | 201.18 | 202.76 | 202.43 | 9,729,700 |
Feb 12, 2024 | 207.83 | 208.47 | 205.96 | 206.26 | 205.92 | 5,376,600 |
Feb 9, 2024 | 205.94 | 208.11 | 205.70 | 207.84 | 207.50 | 5,806,100 |
Feb 8, 2024 | 204.79 | 205.63 | 204.54 | 205.08 | 204.74 | 4,974,100 |
Feb 7, 2024 | 203.19 | 204.49 | 202.38 | 204.44 | 204.10 | 5,682,900 |
Feb 6, 2024 | 202.92 | 203.27 | 200.47 | 201.77 | 201.44 | 6,338,600 |
Feb 5, 2024 | 203.06 | 203.28 | 200.80 | 202.70 | 202.37 | 5,043,100 |
Feb 2, 2024 | 198.81 | 202.88 | 198.75 | 202.24 | 201.91 | 6,436,100 |
Feb 1, 2024 | 198.47 | 200.45 | 198.34 | 200.17 | 199.84 | 7,151,700 |
Jan 31, 2024 | 200.00 | 200.82 | 197.58 | 197.68 | 197.35 | 8,147,600 |
Jan 30, 2024 | 203.53 | 203.84 | 201.30 | 201.92 | 201.59 | 6,125,800 |
Jan 29, 2024 | 202.00 | 203.64 | 201.60 | 203.60 | 203.26 | 3,819,800 |
Jan 26, 2024 | 202.67 | 203.57 | 201.29 | 201.75 | 201.42 | 5,276,500 |
Jan 25, 2024 | 205.12 | 206.15 | 203.16 | 204.10 | 203.76 | 8,535,700 |
Jan 24, 2024 | 203.25 | 205.29 | 202.67 | 203.25 | 202.91 | 8,825,600 |
Jan 23, 2024 | 201.24 | 201.99 | 200.07 | 201.86 | 201.53 | 6,631,900 |
Jan 22, 2024 | 201.15 | 202.28 | 200.29 | 201.05 | 200.72 | 7,484,500 |
Jan 19, 2024 | 196.94 | 200.21 | 196.51 | 200.17 | 199.84 | 9,164,600 |
Jan 18, 2024 | 194.33 | 195.84 | 193.60 | 195.66 | 195.34 | 9,459,400 |
Jan 17, 2024 | 191.29 | 192.00 | 189.69 | 191.77 | 191.45 | 7,054,500 |
Jan 16, 2024 | 192.00 | 193.53 | 190.89 | 192.72 | 192.40 | 5,887,800 |
Jan 12, 2024 | 191.93 | 192.68 | 191.28 | 192.24 | 191.92 | 4,417,000 |
Jan 11, 2024 | 191.59 | 192.55 | 188.93 | 191.62 | 191.30 | 6,648,300 |
Jan 10, 2024 | 189.13 | 191.06 | 188.73 | 190.65 | 190.34 | 4,892,700 |
Jan 9, 2024 | 187.29 | 189.58 | 186.89 | 189.04 | 188.73 | 5,316,900 |
Jan 8, 2024 | 185.05 | 188.87 | 184.86 | 188.74 | 188.43 | 8,217,300 |
Jan 5, 2024 | 184.38 | 185.71 | 183.42 | 184.12 | 183.82 | 8,173,600 |
Jan 4, 2024 | 184.39 | 185.67 | 183.99 | 184.17 | 183.87 | 6,063,600 |
Jan 3, 2024 | 185.73 | 186.75 | 185.20 | 185.53 | 185.22 | 9,095,000 |
Jan 2, 2024 | 189.86 | 190.16 | 186.25 | 187.44 | 187.13 | 11,772,700 |
Dec 29, 2023 | 193.17 | 193.56 | 191.52 | 192.48 | 192.16 | 6,094,900 |
Dec 28, 2023 | 193.52 | 193.72 | 192.98 | 193.07 | 192.75 | 4,807,700 |
Dec 27, 2023 | 192.95 | 193.24 | 192.02 | 192.84 | 192.52 | 5,882,300 |
Dec 26, 2023 | 192.17 | 193.25 | 192.17 | 192.85 | 192.53 | 3,103,800 |
Dec 22, 2023 | 192.35 | 192.61 | 191.10 | 192.05 | 191.73 | 5,107,500 |
Dec 21, 2023 | 191.60 | 192.23 | 190.19 | 191.80 | 191.48 | 5,668,000 |
Dec 20, 2023 | 192.36 | 193.04 | 189.64 | 189.67 | 189.36 | 6,867,400 |
Dec 19, 2023 | 191.81 | 192.60 | 191.70 | 192.58 | 192.26 | 4,501,800 |
Dec 18, 2023 | 0.42 Dividend | |||||
Dec 18, 2023 | 191.24 | 192.28 | 190.43 | 191.85 | 191.53 | 5,069,000 |
Dec 15, 2023 | 190.54 | 192.80 | 190.54 | 191.70 | 190.96 | 9,065,600 |
Dec 14, 2023 | 191.36 | 192.08 | 189.33 | 190.74 | 190.01 | 7,713,700 |
Dec 13, 2023 | 189.99 | 191.67 | 189.54 | 191.21 | 190.47 | 14,697,500 |
Dec 12, 2023 | 187.60 | 189.60 | 187.44 | 189.54 | 188.81 | 7,527,700 |
Dec 11, 2023 | 186.11 | 188.33 | 185.68 | 188.29 | 187.57 | 18,897,700 |
Dec 8, 2023 | 184.68 | 186.81 | 184.45 | 186.66 | 185.94 | 6,404,000 |
Dec 7, 2023 | 183.73 | 185.39 | 183.34 | 185.08 | 184.37 | 6,964,400 |
Dec 6, 2023 | 185.57 | 185.84 | 182.72 | 182.86 | 182.16 | 7,365,700 |
Dec 5, 2023 | 182.34 | 184.63 | 182.34 | 184.42 | 183.71 | 5,420,700 |
Dec 4, 2023 | 183.73 | 183.73 | 181.32 | 183.32 | 182.61 | 9,110,900 |
Dec 1, 2023 | 184.68 | 185.91 | 183.79 | 185.58 | 184.87 | 6,994,300 |
Nov 30, 2023 | 185.66 | 185.91 | 183.61 | 185.16 | 184.45 | 6,872,000 |
Nov 29, 2023 | 186.10 | 186.90 | 184.78 | 184.89 | 184.18 | 5,382,700 |
Nov 28, 2023 | 183.78 | 185.24 | 183.78 | 184.75 | 184.04 | 5,506,200 |
Nov 27, 2023 | 184.15 | 185.47 | 183.82 | 184.40 | 183.69 | 4,210,000 |
Nov 24, 2023 | 184.46 | 184.62 | 183.71 | 184.41 | 183.70 | 2,096,900 |
Nov 22, 2023 | 185.11 | 186.35 | 184.27 | 184.77 | 184.06 | 5,606,700 |
Nov 21, 2023 | 184.61 | 184.90 | 183.28 | 183.95 | 183.24 | 6,675,400 |
Nov 20, 2023 | 183.03 | 185.93 | 183.01 | 185.45 | 184.74 | 5,558,100 |
Nov 17, 2023 | 182.77 | 183.50 | 182.01 | 182.80 | 182.10 | 6,638,900 |
Nov 16, 2023 | 181.91 | 183.38 | 181.58 | 183.18 | 182.48 | 5,776,800 |
Nov 15, 2023 | 182.85 | 183.13 | 181.57 | 182.27 | 181.57 | 6,573,900 |
Nov 14, 2023 | 181.20 | 182.50 | 180.64 | 182.04 | 181.34 | 8,254,200 |
Nov 13, 2023 | 178.77 | 178.92 | 177.72 | 178.47 | 177.78 | 5,862,500 |
Nov 10, 2023 | 176.01 | 179.64 | 175.81 | 179.52 | 178.83 | 6,673,200 |
Nov 9, 2023 | 176.03 | 177.32 | 174.72 | 174.95 | 174.28 | 7,187,300 |
Nov 8, 2023 | 175.38 | 176.06 | 174.58 | 175.77 | 175.09 | 5,361,200 |
Nov 7, 2023 | 173.35 | 175.29 | 173.09 | 174.78 | 174.11 | 6,514,900 |
Nov 6, 2023 | 171.99 | 172.95 | 171.45 | 172.89 | 172.22 | 5,549,600 |
Nov 3, 2023 | 169.84 | 172.45 | 169.47 | 171.76 | 171.10 | 7,830,200 |
Nov 2, 2023 | 168.69 | 170.16 | 168.46 | 170.01 | 169.36 | 8,096,300 |
Nov 1, 2023 | 164.30 | 167.40 | 164.30 | 167.18 | 166.54 | 10,472,900 |
Oct 31, 2023 | 162.93 | 164.15 | 161.66 | 164.01 | 163.38 | 5,446,800 |
Oct 30, 2023 | 161.97 | 163.43 | 161.48 | 162.85 | 162.22 | 7,090,400 |
Oct 27, 2023 | 161.17 | 162.75 | 160.41 | 161.12 | 160.50 | 8,115,800 |
Oct 26, 2023 | 163.60 | 164.32 | 159.50 | 160.19 | 159.57 | 10,323,200 |
Oct 25, 2023 | 166.05 | 166.25 | 162.82 | 163.31 | 162.68 | 7,764,800 |
Oct 24, 2023 | 164.78 | 165.51 | 163.48 | 165.26 | 164.62 | 5,590,200 |
Oct 23, 2023 | 162.92 | 165.80 | 162.01 | 164.13 | 163.50 | 7,579,500 |
Oct 20, 2023 | 166.68 | 166.80 | 163.77 | 163.94 | 163.31 | 7,667,700 |
Oct 19, 2023 | 168.39 | 169.52 | 166.47 | 166.76 | 166.12 | 9,995,900 |
Oct 18, 2023 | 168.27 | 169.64 | 167.03 | 167.72 | 167.07 | 6,431,400 |
Oct 17, 2023 | 168.11 | 170.34 | 166.90 | 169.46 | 168.81 | 7,658,900 |
Oct 16, 2023 | 168.91 | 171.02 | 168.88 | 170.25 | 169.60 | 7,272,100 |
Oct 13, 2023 | 171.42 | 171.71 | 168.04 | 168.63 | 167.98 | 7,591,600 |
Oct 12, 2023 | 171.07 | 172.83 | 169.78 | 171.08 | 170.42 | 7,702,900 |
Oct 11, 2023 | 169.87 | 171.00 | 169.33 | 170.92 | 170.26 | 5,194,600 |
Oct 10, 2023 | 169.21 | 170.71 | 168.74 | 169.35 | 168.70 | 10,201,400 |
Oct 9, 2023 | 167.19 | 169.35 | 166.42 | 169.09 | 168.44 | 6,569,600 |
Oct 6, 2023 | 164.00 | 168.94 | 163.52 | 168.22 | 167.57 | 8,310,400 |
Oct 5, 2023 | 164.90 | 165.40 | 163.15 | 165.13 | 164.49 | 6,011,500 |
Oct 4, 2023 | 163.01 | 165.35 | 163.01 | 164.91 | 164.28 | 7,597,100 |
Oct 3, 2023 | 164.75 | 165.88 | 162.04 | 162.88 | 162.25 | 7,419,400 |
Oct 2, 2023 | 164.01 | 166.17 | 163.76 | 165.69 | 165.05 | 6,828,100 |
Sep 29, 2023 | 164.98 | 166.51 | 163.37 | 163.93 | 163.30 | 7,941,400 |
Sep 28, 2023 | 161.45 | 164.41 | 160.69 | 163.37 | 162.74 | 6,414,700 |
Sep 27, 2023 | 162.75 | 163.07 | 160.61 | 162.22 | 161.60 | 5,832,600 |
Sep 26, 2023 | 163.86 | 163.95 | 161.41 | 161.97 | 161.35 | 7,463,000 |
Sep 25, 2023 | 163.99 | 165.19 | 163.57 | 164.94 | 164.31 | 5,288,700 |
Sep 22, 2023 | 164.78 | 165.92 | 164.04 | 164.41 | 163.78 | 6,268,900 |
Sep 21, 2023 | 164.85 | 166.02 | 163.98 | 164.06 | 163.43 | 7,370,600 |
Sep 20, 2023 | 169.72 | 169.94 | 166.53 | 166.60 | 165.96 | 5,380,200 |
Sep 19, 2023 | 168.63 | 169.69 | 167.71 | 169.26 | 168.61 | 4,118,300 |
Sep 18, 2023 | 0.36 Dividend | |||||
Sep 18, 2023 | 168.05 | 169.91 | 168.00 | 169.35 | 168.70 | 4,971,900 |
Sep 15, 2023 | 171.59 | 171.64 | 168.45 | 168.90 | 167.89 | 6,553,800 |
Sep 14, 2023 | 172.02 | 172.64 | 170.94 | 172.21 | 171.18 | 4,736,600 |
Sep 13, 2023 | 170.47 | 171.89 | 169.99 | 170.97 | 169.95 | 5,004,400 |
Sep 12, 2023 | 172.24 | 172.85 | 170.23 | 170.54 | 169.52 | 6,121,500 |
Sep 11, 2023 | 174.31 | 174.47 | 172.17 | 173.69 | 172.65 | 4,136,400 |
Sep 8, 2023 | 172.42 | 173.90 | 172.34 | 172.79 | 171.76 | 4,292,400 |
Sep 7, 2023 | 171.71 | 172.81 | 171.08 | 172.43 | 171.40 | 6,256,800 |
Sep 6, 2023 | 176.14 | 176.58 | 173.88 | 174.96 | 173.92 | 9,071,600 |
Sep 5, 2023 | 175.76 | 177.38 | 175.19 | 176.83 | 175.77 | 5,030,200 |
Sep 1, 2023 | 176.76 | 176.99 | 175.30 | 176.20 | 175.15 | 4,622,300 |
Aug 31, 2023 | 175.21 | 176.33 | 175.02 | 175.66 | 174.61 | 5,981,700 |
Aug 30, 2023 | 173.53 | 174.99 | 172.93 | 174.81 | 173.77 | 6,133,300 |
Aug 29, 2023 | 169.60 | 173.67 | 169.42 | 173.50 | 172.46 | 6,856,900 |
Aug 28, 2023 | 169.99 | 170.45 | 168.78 | 170.09 | 169.07 | 4,481,900 |
Aug 25, 2023 | 167.68 | 169.64 | 166.19 | 168.71 | 167.70 | 7,843,300 |
Aug 24, 2023 | 173.10 | 173.11 | 166.88 | 167.01 | 166.01 | 6,964,500 |
Aug 23, 2023 | 168.33 | 171.45 | 168.32 | 170.95 | 169.93 | 5,056,600 |
Aug 22, 2023 | 169.62 | 169.72 | 167.55 | 167.92 | 166.92 | 5,682,800 |
Aug 21, 2023 | 165.81 | 168.45 | 165.65 | 168.11 | 167.11 | 6,566,400 |
Aug 18, 2023 | 163.04 | 165.63 | 162.94 | 164.96 | 163.98 | 6,828,500 |
Aug 17, 2023 | 167.03 | 167.34 | 164.46 | 164.71 | 163.73 | 6,307,400 |
Aug 16, 2023 | 167.53 | 168.49 | 166.28 | 166.29 | 165.30 | 4,889,700 |
Aug 15, 2023 | 169.06 | 169.66 | 167.50 | 167.89 | 166.89 | 4,683,200 |
Aug 14, 2023 | 166.73 | 169.58 | 166.33 | 169.56 | 168.55 | 5,164,000 |
Aug 11, 2023 | 166.80 | 167.88 | 166.32 | 166.90 | 165.90 | 5,384,800 |
Aug 10, 2023 | 169.40 | 170.87 | 167.31 | 168.14 | 167.14 | 6,365,700 |
Aug 9, 2023 | 170.55 | 170.55 | 167.54 | 168.12 | 167.12 | 7,150,900 |
Aug 8, 2023 | 170.44 | 170.54 | 168.61 | 170.32 | 169.30 | 5,730,900 |
Aug 7, 2023 | 171.88 | 172.47 | 170.40 | 171.64 | 170.62 | 4,768,000 |
Aug 4, 2023 | 172.93 | 173.97 | 170.89 | 171.16 | 170.14 | 7,215,200 |
Aug 3, 2023 | 172.81 | 174.54 | 172.70 | 173.52 | 172.48 | 5,660,500 |
Aug 2, 2023 | 177.08 | 177.19 | 173.60 | 174.23 | 173.19 | 7,909,300 |
Aug 1, 2023 | 177.77 | 179.03 | 177.30 | 178.65 | 177.58 | 4,422,900 |
Jul 31, 2023 | 178.10 | 178.57 | 177.33 | 178.35 | 177.29 | 5,069,200 |
Jul 28, 2023 | 177.18 | 178.47 | 176.81 | 177.94 | 176.88 | 5,643,700 |
Jul 27, 2023 | 178.44 | 178.98 | 174.75 | 175.55 | 174.50 | 6,928,500 |
Jul 26, 2023 | 176.59 | 177.02 | 174.82 | 176.06 | 175.01 | 7,750,800 |
Jul 25, 2023 | 177.01 | 179.05 | 176.98 | 178.46 | 177.39 | 5,401,100 |
Jul 24, 2023 | 176.91 | 177.34 | 175.76 | 176.44 | 175.39 | 5,654,100 |
Jul 21, 2023 | 177.34 | 178.23 | 175.92 | 176.13 | 175.08 | 7,434,600 |
Jul 20, 2023 | 178.66 | 179.42 | 175.67 | 176.22 | 175.17 | 12,178,000 |
Jul 19, 2023 | 180.71 | 181.46 | 179.12 | 179.81 | 178.74 | 10,495,000 |
Jul 18, 2023 | 177.83 | 181.13 | 176.90 | 180.26 | 179.18 | 8,203,400 |
Jul 17, 2023 | 176.32 | 178.76 | 176.12 | 178.24 | 177.18 | 5,929,400 |
Jul 14, 2023 | 176.69 | 178.07 | 175.48 | 175.99 | 174.94 | 5,762,800 |
Jul 13, 2023 | 175.17 | 176.63 | 174.82 | 176.25 | 175.20 | 4,674,600 |
Jul 12, 2023 | 173.75 | 174.80 | 172.80 | 173.98 | 172.94 | 8,052,200 |
Jul 11, 2023 | 172.02 | 172.22 | 170.35 | 172.03 | 171.00 | 4,998,700 |
Jul 10, 2023 | 170.59 | 171.67 | 169.94 | 171.66 | 170.64 | 8,438,600 |
Jul 7, 2023 | 171.68 | 173.28 | 171.11 | 171.21 | 170.19 | 5,811,100 |
Jul 6, 2023 | 170.72 | 172.12 | 170.20 | 171.96 | 170.93 | 6,058,200 |
Jul 5, 2023 | 172.28 | 173.71 | 172.13 | 172.42 | 171.39 | 4,697,800 |
Jul 3, 2023 | 173.83 | 173.91 | 172.61 | 173.49 | 172.45 | 3,091,100 |
Jun 30, 2023 | 172.84 | 174.30 | 172.71 | 173.86 | 172.82 | 5,697,800 |
Jun 29, 2023 | 171.02 | 171.45 | 170.11 | 171.14 | 170.12 | 4,564,100 |
Jun 28, 2023 | 169.79 | 171.76 | 169.66 | 170.84 | 169.82 | 5,685,800 |
Jun 27, 2023 | 168.11 | 171.13 | 167.95 | 170.74 | 169.72 | 6,916,500 |
Jun 26, 2023 | 168.80 | 170.28 | 167.32 | 167.44 | 166.44 | 5,445,100 |
Jun 23, 2023 | 168.40 | 169.65 | 167.94 | 168.65 | 167.64 | 7,364,500 |
Jun 22, 2023 | 168.36 | 170.57 | 168.33 | 170.50 | 169.48 | 7,612,100 |
Jun 21, 2023 | 171.00 | 171.33 | 168.62 | 169.12 | 168.11 | 6,029,000 |
Jun 20, 2023 | 0.36 Dividend | |||||
Jun 20, 2023 | 171.84 | 172.90 | 170.74 | 171.66 | 170.64 | 7,068,900 |
Jun 16, 2023 | 176.29 | 176.30 | 173.02 | 173.19 | 171.80 | 8,682,900 |
Jun 15, 2023 | 171.71 | 175.41 | 171.67 | 174.63 | 173.22 | 8,866,300 |
Jun 14, 2023 | 170.45 | 172.47 | 169.86 | 172.41 | 171.02 | 8,384,500 |
Jun 13, 2023 | 171.13 | 171.46 | 169.27 | 170.65 | 169.28 | 8,297,900 |
Jun 12, 2023 | 167.15 | 169.69 | 166.81 | 169.62 | 168.25 | 6,893,600 |
Jun 9, 2023 | 165.99 | 167.71 | 165.45 | 166.01 | 164.67 | 7,206,800 |
Jun 8, 2023 | 163.66 | 165.45 | 163.54 | 165.19 | 163.86 | 5,332,600 |
Jun 7, 2023 | 165.58 | 166.87 | 163.08 | 163.42 | 162.10 | 6,851,900 |
Jun 6, 2023 | 165.54 | 166.26 | 164.71 | 165.90 | 164.56 | 4,987,800 |
Jun 5, 2023 | 166.80 | 167.91 | 165.65 | 165.94 | 164.60 | 5,454,500 |
Jun 2, 2023 | 166.93 | 167.67 | 165.72 | 166.90 | 165.56 | 7,134,100 |
Jun 1, 2023 | 163.76 | 166.65 | 163.23 | 165.95 | 164.61 | 8,709,700 |
May 31, 2023 | 164.71 | 166.26 | 164.19 | 164.28 | 162.96 | 9,650,500 |
May 30, 2023 | 167.20 | 168.04 | 165.31 | 165.66 | 164.33 | 9,061,800 |
May 26, 2023 | 160.64 | 165.07 | 160.62 | 164.78 | 163.45 | 7,580,000 |
May 25, 2023 | 158.41 | 160.86 | 157.58 | 160.23 | 158.94 | 9,039,000 |
May 24, 2023 | 154.22 | 154.93 | 153.47 | 154.31 | 153.07 | 5,462,800 |
May 23, 2023 | 156.99 | 157.64 | 155.39 | 155.45 | 154.20 | 5,845,500 |
May 22, 2023 | 157.01 | 158.19 | 156.75 | 157.78 | 156.51 | 5,397,100 |
May 19, 2023 | 157.59 | 157.86 | 156.94 | 157.48 | 156.21 | 4,902,500 |
May 18, 2023 | 154.58 | 157.78 | 154.58 | 157.55 | 156.28 | 7,745,600 |
May 17, 2023 | 153.00 | 154.65 | 152.29 | 154.39 | 153.15 | 5,958,300 |
May 16, 2023 | 151.99 | 153.19 | 151.94 | 152.36 | 151.13 | 4,699,100 |
May 15, 2023 | 151.10 | 152.23 | 150.56 | 152.20 | 150.98 | 3,398,300 |
May 12, 2023 | 151.41 | 151.63 | 149.78 | 150.95 | 149.74 | 3,953,300 |
May 11, 2023 | 151.58 | 151.58 | 150.10 | 151.15 | 149.93 | 4,478,400 |
May 10, 2023 | 151.31 | 152.18 | 150.36 | 151.83 | 150.61 | 5,275,900 |
May 9, 2023 | 150.33 | 150.61 | 149.84 | 150.00 | 148.79 | 6,236,600 |
May 8, 2023 | 150.95 | 151.29 | 150.23 | 151.16 | 149.94 | 3,397,800 |
May 5, 2023 | 148.97 | 151.75 | 148.76 | 151.24 | 150.02 | 6,114,200 |
May 4, 2023 | 147.66 | 148.54 | 146.93 | 147.54 | 146.35 | 5,430,500 |
May 3, 2023 | 149.69 | 150.66 | 148.18 | 148.25 | 147.06 | 5,815,100 |
May 2, 2023 | 151.10 | 151.27 | 148.73 | 149.51 | 148.31 | 6,029,400 |
May 1, 2023 | 150.71 | 151.65 | 150.47 | 150.92 | 149.71 | 4,097,200 |
Apr 28, 2023 | 149.21 | 150.86 | 149.05 | 150.83 | 149.62 | 5,893,000 |
Apr 27, 2023 | 146.80 | 149.32 | 146.44 | 149.21 | 148.01 | 6,042,400 |
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%
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%