NYSEArca - Delayed Quote • USD
Consumer Staples Select Sector SPDR Fund (XLP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:09 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 | 75.48 | 76.00 | 75.43 | 75.59 | 75.59 | 13,299,500 |
Apr 25, 2024 | 76.09 | 76.47 | 75.47 | 75.75 | 75.75 | 14,352,600 |
Apr 24, 2024 | 74.84 | 76.02 | 74.49 | 75.93 | 75.93 | 15,011,000 |
Apr 23, 2024 | 75.27 | 75.43 | 75.02 | 75.36 | 75.36 | 12,821,100 |
Apr 22, 2024 | 74.59 | 75.35 | 74.26 | 75.15 | 75.15 | 12,181,600 |
Apr 19, 2024 | 73.69 | 74.48 | 73.56 | 74.44 | 74.44 | 15,841,900 |
Apr 18, 2024 | 73.62 | 73.89 | 73.47 | 73.72 | 73.72 | 11,964,200 |
Apr 17, 2024 | 73.54 | 73.64 | 73.03 | 73.38 | 73.38 | 12,731,500 |
Apr 16, 2024 | 73.23 | 73.33 | 72.93 | 73.11 | 73.11 | 12,737,600 |
Apr 15, 2024 | 73.83 | 74.02 | 72.97 | 73.08 | 73.08 | 12,119,600 |
Apr 12, 2024 | 73.83 | 74.02 | 73.30 | 73.38 | 73.38 | 14,605,400 |
Apr 11, 2024 | 74.67 | 74.69 | 73.90 | 74.13 | 74.13 | 10,551,900 |
Apr 10, 2024 | 74.00 | 74.43 | 73.77 | 74.31 | 74.31 | 15,018,400 |
Apr 9, 2024 | 74.44 | 74.60 | 74.02 | 74.58 | 74.58 | 12,633,200 |
Apr 8, 2024 | 74.20 | 74.49 | 74.15 | 74.22 | 74.22 | 10,040,700 |
Apr 5, 2024 | 74.15 | 74.56 | 73.99 | 74.33 | 74.33 | 11,148,900 |
Apr 4, 2024 | 74.86 | 74.99 | 74.11 | 74.21 | 74.21 | 18,289,500 |
Apr 3, 2024 | 75.33 | 75.33 | 74.41 | 74.53 | 74.53 | 16,094,700 |
Apr 2, 2024 | 75.75 | 75.86 | 75.24 | 75.36 | 75.36 | 16,269,200 |
Apr 1, 2024 | 76.35 | 76.46 | 75.75 | 75.75 | 75.75 | 13,205,200 |
Mar 28, 2024 | 76.49 | 76.61 | 76.26 | 76.36 | 76.36 | 9,172,700 |
Mar 27, 2024 | 75.85 | 76.26 | 75.85 | 76.26 | 76.26 | 9,848,100 |
Mar 26, 2024 | 75.52 | 75.69 | 75.41 | 75.47 | 75.47 | 7,964,400 |
Mar 25, 2024 | 75.64 | 75.82 | 75.27 | 75.43 | 75.43 | 11,003,700 |
Mar 22, 2024 | 76.01 | 76.13 | 75.62 | 75.64 | 75.64 | 10,942,300 |
Mar 21, 2024 | 76.01 | 76.27 | 75.69 | 76.01 | 76.01 | 8,936,100 |
Mar 20, 2024 | 75.85 | 76.00 | 75.57 | 75.97 | 75.97 | 10,986,100 |
Mar 19, 2024 | 75.56 | 75.78 | 75.52 | 75.74 | 75.74 | 10,245,900 |
Mar 18, 2024 | 0.55 Dividend | |||||
Mar 18, 2024 | 74.89 | 75.68 | 74.89 | 75.46 | 75.46 | 10,229,000 |
Mar 15, 2024 | 75.20 | 75.61 | 75.08 | 75.53 | 74.98 | 14,247,900 |
Mar 14, 2024 | 76.10 | 76.28 | 75.31 | 75.56 | 75.01 | 14,086,100 |
Mar 13, 2024 | 75.95 | 76.20 | 75.83 | 76.15 | 75.59 | 9,739,500 |
Mar 12, 2024 | 75.74 | 76.19 | 75.64 | 75.96 | 75.40 | 10,454,900 |
Mar 11, 2024 | 75.33 | 75.68 | 75.11 | 75.57 | 75.02 | 9,316,500 |
Mar 8, 2024 | 75.25 | 75.39 | 74.89 | 75.16 | 74.61 | 13,301,600 |
Mar 7, 2024 | 75.64 | 75.83 | 75.46 | 75.76 | 75.21 | 9,174,900 |
Mar 6, 2024 | 75.05 | 75.46 | 74.98 | 75.33 | 74.78 | 11,816,200 |
Mar 5, 2024 | 74.84 | 75.22 | 74.55 | 74.70 | 74.15 | 15,708,400 |
Mar 4, 2024 | 74.17 | 74.58 | 74.15 | 74.52 | 73.98 | 15,912,700 |
Mar 1, 2024 | 74.25 | 74.54 | 73.94 | 74.46 | 73.92 | 15,512,000 |
Feb 29, 2024 | 74.80 | 74.91 | 74.31 | 74.45 | 73.91 | 14,083,400 |
Feb 28, 2024 | 74.44 | 74.64 | 74.25 | 74.57 | 74.03 | 6,768,700 |
Feb 27, 2024 | 74.41 | 74.53 | 74.28 | 74.49 | 73.95 | 8,294,300 |
Feb 26, 2024 | 74.80 | 74.82 | 74.37 | 74.48 | 73.94 | 11,806,000 |
Feb 23, 2024 | 74.59 | 75.16 | 74.46 | 74.78 | 74.23 | 12,548,300 |
Feb 22, 2024 | 73.99 | 74.63 | 73.69 | 74.55 | 74.01 | 11,744,900 |
Feb 21, 2024 | 74.19 | 74.44 | 73.97 | 74.32 | 73.78 | 13,776,600 |
Feb 20, 2024 | 73.80 | 74.47 | 73.68 | 74.05 | 73.51 | 15,388,700 |
Feb 16, 2024 | 73.10 | 73.62 | 72.79 | 73.28 | 72.74 | 15,568,300 |
Feb 15, 2024 | 72.99 | 73.27 | 72.91 | 73.17 | 72.64 | 14,235,700 |
Feb 14, 2024 | 72.78 | 72.82 | 72.36 | 72.70 | 72.17 | 15,191,300 |
Feb 13, 2024 | 73.58 | 73.79 | 72.40 | 72.84 | 72.31 | 21,640,600 |
Feb 12, 2024 | 73.19 | 73.64 | 72.80 | 73.63 | 73.09 | 13,422,900 |
Feb 9, 2024 | 73.60 | 73.60 | 73.00 | 73.11 | 72.58 | 20,698,800 |
Feb 8, 2024 | 73.69 | 74.08 | 73.47 | 73.79 | 73.25 | 16,287,600 |
Feb 7, 2024 | 74.19 | 74.23 | 73.74 | 73.81 | 73.27 | 7,544,100 |
Feb 6, 2024 | 73.71 | 73.92 | 73.47 | 73.88 | 73.34 | 11,224,200 |
Feb 5, 2024 | 74.19 | 74.24 | 73.69 | 73.71 | 73.17 | 14,564,700 |
Feb 2, 2024 | 74.19 | 74.48 | 73.81 | 74.17 | 73.63 | 23,158,000 |
Feb 1, 2024 | 72.95 | 74.41 | 72.72 | 74.41 | 73.87 | 20,588,700 |
Jan 31, 2024 | 73.44 | 73.65 | 72.83 | 72.92 | 72.39 | 17,220,600 |
Jan 30, 2024 | 72.94 | 73.50 | 72.68 | 73.46 | 72.92 | 11,058,900 |
Jan 29, 2024 | 72.83 | 73.08 | 72.57 | 73.05 | 72.52 | 9,321,900 |
Jan 26, 2024 | 72.42 | 72.74 | 72.42 | 72.63 | 72.10 | 7,432,800 |
Jan 25, 2024 | 71.89 | 72.28 | 71.59 | 72.28 | 71.75 | 12,160,900 |
Jan 24, 2024 | 72.42 | 72.46 | 71.57 | 71.59 | 71.07 | 12,290,500 |
Jan 23, 2024 | 72.08 | 72.59 | 72.06 | 72.48 | 71.95 | 13,859,600 |
Jan 22, 2024 | 71.74 | 72.00 | 71.56 | 71.70 | 71.18 | 15,078,600 |
Jan 19, 2024 | 72.32 | 72.34 | 71.68 | 72.05 | 71.52 | 11,309,600 |
Jan 18, 2024 | 72.17 | 72.31 | 71.71 | 72.26 | 71.73 | 10,548,800 |
Jan 17, 2024 | 72.23 | 72.60 | 72.08 | 72.35 | 71.82 | 9,641,400 |
Jan 16, 2024 | 72.81 | 72.85 | 72.11 | 72.40 | 71.87 | 11,566,900 |
Jan 12, 2024 | 72.82 | 72.98 | 72.55 | 72.80 | 72.27 | 7,712,800 |
Jan 11, 2024 | 72.50 | 72.61 | 72.08 | 72.57 | 72.04 | 9,507,800 |
Jan 10, 2024 | 72.67 | 73.00 | 72.36 | 72.58 | 72.05 | 11,113,300 |
Jan 9, 2024 | 72.27 | 72.73 | 72.01 | 72.73 | 72.20 | 7,838,600 |
Jan 8, 2024 | 72.02 | 72.57 | 71.98 | 72.54 | 72.01 | 9,409,000 |
Jan 5, 2024 | 72.21 | 72.48 | 71.59 | 72.01 | 71.48 | 12,802,200 |
Jan 4, 2024 | 72.22 | 72.66 | 72.02 | 72.17 | 71.64 | 10,865,000 |
Jan 3, 2024 | 72.97 | 73.09 | 72.16 | 72.27 | 71.74 | 13,979,700 |
Jan 2, 2024 | 71.77 | 72.96 | 71.77 | 72.84 | 72.31 | 12,912,000 |
Dec 29, 2023 | 71.78 | 72.07 | 71.71 | 72.03 | 71.50 | 10,412,300 |
Dec 28, 2023 | 71.75 | 71.97 | 71.65 | 71.88 | 71.35 | 6,466,000 |
Dec 27, 2023 | 71.54 | 71.85 | 71.44 | 71.85 | 71.32 | 7,566,700 |
Dec 26, 2023 | 71.07 | 71.70 | 71.07 | 71.52 | 71.00 | 6,915,800 |
Dec 22, 2023 | 70.86 | 71.35 | 70.79 | 71.22 | 70.70 | 7,831,800 |
Dec 21, 2023 | 70.57 | 70.75 | 70.12 | 70.68 | 70.16 | 10,971,900 |
Dec 20, 2023 | 71.11 | 71.27 | 70.19 | 70.19 | 69.68 | 16,705,400 |
Dec 19, 2023 | 71.31 | 71.66 | 71.28 | 71.58 | 71.06 | 8,283,200 |
Dec 18, 2023 | 0.54 Dividend | |||||
Dec 18, 2023 | 71.01 | 71.70 | 70.86 | 71.44 | 70.92 | 11,816,000 |
Dec 15, 2023 | 71.14 | 71.44 | 70.96 | 71.24 | 70.19 | 17,432,700 |
Dec 14, 2023 | 72.36 | 72.47 | 71.19 | 71.24 | 70.19 | 16,056,700 |
Dec 13, 2023 | 71.00 | 72.32 | 70.82 | 72.30 | 71.23 | 14,052,700 |
Dec 12, 2023 | 70.93 | 71.01 | 70.61 | 71.01 | 69.96 | 8,764,500 |
Dec 11, 2023 | 70.50 | 70.81 | 70.39 | 70.78 | 69.73 | 16,192,800 |
Dec 8, 2023 | 70.47 | 70.53 | 70.01 | 70.11 | 69.07 | 8,191,300 |
Dec 7, 2023 | 70.50 | 70.83 | 70.25 | 70.60 | 69.56 | 8,460,000 |
Dec 6, 2023 | 70.32 | 70.47 | 70.01 | 70.30 | 69.26 | 11,008,700 |
Dec 5, 2023 | 70.93 | 71.10 | 70.39 | 70.48 | 69.44 | 11,565,900 |
Dec 4, 2023 | 70.56 | 71.28 | 70.56 | 71.04 | 69.99 | 11,386,300 |
Dec 1, 2023 | 70.61 | 70.98 | 70.40 | 70.95 | 69.90 | 13,489,300 |
Nov 30, 2023 | 70.03 | 70.70 | 69.57 | 70.66 | 69.62 | 11,803,600 |
Nov 29, 2023 | 70.60 | 70.60 | 69.87 | 69.96 | 68.93 | 9,873,800 |
Nov 28, 2023 | 70.19 | 70.71 | 70.18 | 70.53 | 69.49 | 8,562,300 |
Nov 27, 2023 | 70.34 | 70.47 | 70.17 | 70.21 | 69.17 | 11,746,800 |
Nov 24, 2023 | 70.16 | 70.47 | 70.16 | 70.41 | 69.37 | 4,500,800 |
Nov 22, 2023 | 69.80 | 70.19 | 69.80 | 70.15 | 69.11 | 8,862,100 |
Nov 21, 2023 | 69.43 | 69.70 | 69.13 | 69.65 | 68.62 | 11,681,400 |
Nov 20, 2023 | 69.20 | 69.56 | 69.15 | 69.44 | 68.41 | 11,651,300 |
Nov 17, 2023 | 69.67 | 69.72 | 69.24 | 69.49 | 68.46 | 10,761,100 |
Nov 16, 2023 | 69.72 | 70.02 | 69.44 | 69.58 | 68.55 | 16,536,300 |
Nov 15, 2023 | 70.40 | 70.59 | 70.22 | 70.45 | 69.41 | 10,618,900 |
Nov 14, 2023 | 69.53 | 70.12 | 69.50 | 69.89 | 68.86 | 13,606,200 |
Nov 13, 2023 | 68.90 | 69.38 | 68.84 | 69.18 | 68.16 | 8,540,800 |
Nov 10, 2023 | 68.64 | 69.03 | 68.27 | 68.96 | 67.94 | 9,266,200 |
Nov 9, 2023 | 68.84 | 68.90 | 68.32 | 68.48 | 67.47 | 10,336,900 |
Nov 8, 2023 | 69.16 | 69.26 | 68.57 | 68.76 | 67.74 | 10,481,700 |
Nov 7, 2023 | 68.88 | 69.32 | 68.80 | 69.03 | 68.01 | 12,567,700 |
Nov 6, 2023 | 68.77 | 69.16 | 68.72 | 68.86 | 67.84 | 14,663,200 |
Nov 3, 2023 | 69.07 | 69.34 | 68.75 | 68.75 | 67.73 | 17,201,100 |
Nov 2, 2023 | 68.03 | 68.77 | 67.77 | 68.67 | 67.66 | 21,175,900 |
Nov 1, 2023 | 67.91 | 68.05 | 67.41 | 67.79 | 66.79 | 18,709,400 |
Oct 31, 2023 | 67.68 | 67.93 | 67.34 | 67.86 | 66.86 | 8,586,400 |
Oct 30, 2023 | 66.83 | 67.74 | 66.83 | 67.62 | 66.62 | 12,224,000 |
Oct 27, 2023 | 67.38 | 67.65 | 66.38 | 66.58 | 65.60 | 17,587,700 |
Oct 26, 2023 | 67.97 | 68.22 | 67.48 | 67.50 | 66.50 | 13,662,200 |
Oct 25, 2023 | 67.60 | 68.24 | 67.42 | 67.94 | 66.94 | 11,351,100 |
Oct 24, 2023 | 67.24 | 67.83 | 67.22 | 67.71 | 66.71 | 12,055,600 |
Oct 23, 2023 | 67.19 | 67.63 | 66.95 | 67.14 | 66.15 | 13,777,300 |
Oct 20, 2023 | 67.68 | 67.98 | 67.27 | 67.27 | 66.28 | 14,730,100 |
Oct 19, 2023 | 67.98 | 68.25 | 67.51 | 67.53 | 66.53 | 18,237,000 |
Oct 18, 2023 | 68.06 | 68.55 | 67.92 | 68.03 | 67.02 | 16,617,700 |
Oct 17, 2023 | 67.22 | 67.91 | 67.22 | 67.78 | 66.78 | 13,192,200 |
Oct 16, 2023 | 67.19 | 67.70 | 66.91 | 67.49 | 66.49 | 16,172,800 |
Oct 13, 2023 | 66.34 | 66.90 | 66.22 | 66.80 | 65.81 | 15,641,000 |
Oct 12, 2023 | 67.15 | 67.18 | 65.99 | 66.22 | 65.24 | 15,185,000 |
Oct 11, 2023 | 67.71 | 67.83 | 66.65 | 66.95 | 65.96 | 18,293,200 |
Oct 10, 2023 | 67.28 | 67.74 | 67.07 | 67.41 | 66.41 | 18,809,600 |
Oct 9, 2023 | 66.42 | 66.76 | 65.95 | 66.73 | 65.74 | 15,662,900 |
Oct 6, 2023 | 66.75 | 66.90 | 65.18 | 66.67 | 65.68 | 28,722,400 |
Oct 5, 2023 | 68.26 | 68.34 | 67.01 | 67.04 | 66.05 | 15,757,300 |
Oct 4, 2023 | 68.02 | 68.44 | 67.63 | 68.39 | 67.38 | 15,125,900 |
Oct 3, 2023 | 68.14 | 68.49 | 67.80 | 67.85 | 66.85 | 15,396,200 |
Oct 2, 2023 | 68.65 | 68.74 | 67.89 | 68.34 | 67.33 | 12,642,500 |
Sep 29, 2023 | 69.23 | 69.34 | 68.44 | 68.81 | 67.79 | 11,797,500 |
Sep 28, 2023 | 68.90 | 69.19 | 68.72 | 69.01 | 67.99 | 12,094,400 |
Sep 27, 2023 | 69.27 | 69.49 | 68.44 | 68.80 | 67.78 | 14,182,700 |
Sep 26, 2023 | 69.59 | 69.79 | 69.30 | 69.37 | 68.34 | 11,541,000 |
Sep 25, 2023 | 69.92 | 70.07 | 69.57 | 69.89 | 68.86 | 9,137,600 |
Sep 22, 2023 | 70.54 | 70.72 | 70.10 | 70.14 | 69.10 | 12,243,000 |
Sep 21, 2023 | 71.38 | 71.46 | 70.51 | 70.52 | 69.48 | 11,869,900 |
Sep 20, 2023 | 71.57 | 71.92 | 71.23 | 71.44 | 70.38 | 10,841,700 |
Sep 19, 2023 | 71.42 | 71.50 | 71.01 | 71.37 | 70.32 | 7,733,500 |
Sep 18, 2023 | 0.49 Dividend | |||||
Sep 18, 2023 | 71.80 | 71.83 | 71.24 | 71.54 | 70.48 | 6,841,200 |
Sep 15, 2023 | 72.50 | 72.76 | 71.99 | 72.05 | 70.51 | 10,891,600 |
Sep 14, 2023 | 72.12 | 72.70 | 72.09 | 72.65 | 71.09 | 9,356,000 |
Sep 13, 2023 | 71.82 | 72.10 | 71.67 | 71.92 | 70.38 | 7,863,700 |
Sep 12, 2023 | 72.36 | 72.38 | 71.64 | 71.70 | 70.16 | 13,300,200 |
Sep 11, 2023 | 71.80 | 72.38 | 71.80 | 72.32 | 70.77 | 8,450,700 |
Sep 8, 2023 | 71.64 | 71.71 | 71.42 | 71.70 | 70.16 | 8,323,000 |
Sep 7, 2023 | 71.57 | 71.87 | 71.32 | 71.61 | 70.08 | 10,149,000 |
Sep 6, 2023 | 71.44 | 71.60 | 71.21 | 71.44 | 69.91 | 9,050,100 |
Sep 5, 2023 | 72.01 | 72.28 | 71.52 | 71.52 | 69.99 | 8,634,200 |
Sep 1, 2023 | 73.00 | 73.04 | 71.90 | 72.14 | 70.60 | 8,346,400 |
Aug 31, 2023 | 72.86 | 73.12 | 72.75 | 72.76 | 71.20 | 7,731,300 |
Aug 30, 2023 | 73.10 | 73.36 | 72.93 | 73.13 | 71.56 | 9,679,300 |
Aug 29, 2023 | 72.79 | 73.05 | 72.38 | 73.01 | 71.45 | 9,502,800 |
Aug 28, 2023 | 72.66 | 72.88 | 72.50 | 72.75 | 71.19 | 6,914,800 |
Aug 25, 2023 | 72.32 | 72.60 | 71.97 | 72.42 | 70.87 | 13,088,500 |
Aug 24, 2023 | 72.35 | 73.00 | 72.00 | 72.02 | 70.48 | 13,797,500 |
Aug 23, 2023 | 72.37 | 72.60 | 72.25 | 72.60 | 71.05 | 10,796,800 |
Aug 22, 2023 | 72.30 | 72.38 | 72.02 | 72.12 | 70.58 | 11,496,500 |
Aug 21, 2023 | 72.83 | 72.97 | 72.22 | 72.53 | 70.98 | 12,005,400 |
Aug 18, 2023 | 72.63 | 73.17 | 72.56 | 73.02 | 71.46 | 12,334,500 |
Aug 17, 2023 | 73.48 | 73.67 | 72.64 | 72.75 | 71.19 | 11,798,000 |
Aug 16, 2023 | 73.93 | 74.14 | 73.37 | 73.46 | 71.89 | 14,814,900 |
Aug 15, 2023 | 74.22 | 74.34 | 73.60 | 73.63 | 72.05 | 13,257,500 |
Aug 14, 2023 | 74.90 | 75.10 | 74.30 | 74.43 | 72.84 | 11,483,800 |
Aug 11, 2023 | 74.71 | 74.99 | 74.53 | 74.80 | 73.20 | 7,472,500 |
Aug 10, 2023 | 75.07 | 75.53 | 74.58 | 74.68 | 73.08 | 10,357,700 |
Aug 9, 2023 | 74.76 | 75.22 | 74.64 | 74.83 | 73.23 | 11,912,200 |
Aug 8, 2023 | 75.21 | 75.29 | 74.52 | 74.72 | 73.12 | 11,413,600 |
Aug 7, 2023 | 74.79 | 75.34 | 74.77 | 75.26 | 73.65 | 8,875,600 |
Aug 4, 2023 | 75.50 | 75.68 | 74.58 | 74.65 | 73.05 | 10,022,800 |
Aug 3, 2023 | 75.57 | 75.76 | 75.36 | 75.40 | 73.79 | 8,774,900 |
Aug 2, 2023 | 75.04 | 76.08 | 75.04 | 75.61 | 73.99 | 11,509,700 |
Aug 1, 2023 | 75.65 | 75.97 | 75.28 | 75.34 | 73.73 | 9,376,700 |
Jul 31, 2023 | 76.00 | 76.23 | 75.46 | 75.75 | 74.13 | 10,057,100 |
Jul 28, 2023 | 75.98 | 76.40 | 75.78 | 76.10 | 74.47 | 9,672,400 |
Jul 27, 2023 | 76.13 | 76.31 | 75.32 | 75.32 | 73.71 | 10,008,500 |
Jul 26, 2023 | 75.70 | 76.21 | 75.58 | 75.99 | 74.36 | 10,506,500 |
Jul 25, 2023 | 75.83 | 75.92 | 75.51 | 75.90 | 74.28 | 8,576,600 |
Jul 24, 2023 | 75.61 | 76.03 | 75.54 | 75.92 | 74.29 | 10,692,500 |
Jul 21, 2023 | 75.49 | 75.84 | 75.40 | 75.63 | 74.01 | 13,836,800 |
Jul 20, 2023 | 74.80 | 75.47 | 74.64 | 75.37 | 73.76 | 16,106,300 |
Jul 19, 2023 | 74.22 | 74.81 | 74.17 | 74.73 | 73.13 | 14,718,700 |
Jul 18, 2023 | 73.99 | 74.61 | 73.75 | 73.98 | 72.40 | 10,124,900 |
Jul 17, 2023 | 74.00 | 74.31 | 73.79 | 74.06 | 72.47 | 9,496,300 |
Jul 14, 2023 | 74.05 | 74.41 | 73.83 | 74.28 | 72.69 | 12,475,600 |
Jul 13, 2023 | 73.85 | 74.16 | 73.55 | 74.03 | 72.45 | 10,581,500 |
Jul 12, 2023 | 73.68 | 73.92 | 73.56 | 73.72 | 72.14 | 12,680,900 |
Jul 11, 2023 | 73.50 | 73.66 | 73.11 | 73.55 | 71.98 | 9,812,500 |
Jul 10, 2023 | 73.57 | 74.16 | 73.35 | 73.44 | 71.87 | 11,953,600 |
Jul 7, 2023 | 74.25 | 74.25 | 73.41 | 73.46 | 71.89 | 16,405,400 |
Jul 6, 2023 | 74.28 | 74.47 | 74.05 | 74.43 | 72.84 | 14,881,300 |
Jul 5, 2023 | 74.44 | 74.69 | 74.35 | 74.62 | 73.02 | 17,579,200 |
Jul 3, 2023 | 74.06 | 74.75 | 73.86 | 74.75 | 73.15 | 12,817,100 |
Jun 30, 2023 | 73.70 | 74.28 | 73.64 | 74.17 | 72.58 | 14,266,200 |
Jun 29, 2023 | 73.24 | 73.65 | 73.00 | 73.53 | 71.96 | 10,018,000 |
Jun 28, 2023 | 73.76 | 73.81 | 73.20 | 73.60 | 72.02 | 12,800,400 |
Jun 27, 2023 | 73.68 | 74.17 | 73.66 | 74.10 | 72.51 | 8,965,400 |
Jun 26, 2023 | 73.78 | 73.91 | 73.26 | 73.88 | 72.30 | 8,955,400 |
Jun 23, 2023 | 74.39 | 74.39 | 73.74 | 73.78 | 72.20 | 9,706,900 |
Jun 22, 2023 | 74.22 | 74.38 | 73.98 | 74.27 | 72.68 | 17,247,600 |
Jun 21, 2023 | 73.54 | 74.08 | 73.26 | 73.84 | 72.26 | 13,633,500 |
Jun 20, 2023 | 0.53 Dividend | |||||
Jun 20, 2023 | 74.05 | 74.28 | 73.56 | 73.58 | 72.00 | 9,731,800 |
Jun 16, 2023 | 74.81 | 75.05 | 74.60 | 74.67 | 72.56 | 12,672,900 |
Jun 15, 2023 | 74.10 | 74.76 | 73.96 | 74.58 | 72.47 | 16,251,200 |
Jun 14, 2023 | 73.73 | 74.09 | 73.51 | 73.84 | 71.75 | 13,849,900 |
Jun 13, 2023 | 72.99 | 73.50 | 72.89 | 73.39 | 71.31 | 8,401,800 |
Jun 12, 2023 | 73.20 | 73.27 | 72.72 | 73.09 | 71.02 | 11,357,600 |
Jun 9, 2023 | 72.98 | 73.34 | 72.83 | 73.11 | 71.04 | 8,756,200 |
Jun 8, 2023 | 72.81 | 73.25 | 72.64 | 73.23 | 71.16 | 8,881,300 |
Jun 7, 2023 | 72.50 | 72.93 | 72.28 | 72.73 | 70.67 | 13,595,100 |
Jun 6, 2023 | 73.41 | 73.55 | 72.55 | 72.97 | 70.90 | 10,796,900 |
Jun 5, 2023 | 73.50 | 74.03 | 73.21 | 73.34 | 71.26 | 9,629,600 |
Jun 2, 2023 | 72.64 | 73.66 | 72.62 | 73.61 | 71.53 | 14,719,800 |
Jun 1, 2023 | 72.65 | 72.73 | 72.24 | 72.61 | 70.55 | 13,836,100 |
May 31, 2023 | 72.68 | 73.07 | 72.31 | 72.67 | 70.61 | 22,328,600 |
May 30, 2023 | 73.00 | 73.18 | 72.35 | 72.59 | 70.54 | 22,766,900 |
May 26, 2023 | 73.11 | 73.55 | 72.86 | 73.43 | 71.35 | 15,531,000 |
May 25, 2023 | 73.09 | 73.44 | 72.63 | 73.18 | 71.11 | 17,725,000 |
May 24, 2023 | 74.25 | 74.30 | 73.68 | 73.74 | 71.65 | 11,901,800 |
May 23, 2023 | 74.57 | 74.63 | 74.12 | 74.22 | 72.12 | 13,700,400 |
May 22, 2023 | 75.72 | 75.85 | 74.73 | 74.77 | 72.65 | 14,575,700 |
May 19, 2023 | 76.03 | 76.12 | 75.58 | 75.92 | 73.77 | 10,457,600 |
May 18, 2023 | 75.96 | 76.06 | 75.41 | 75.87 | 73.72 | 10,765,300 |
May 17, 2023 | 76.48 | 76.49 | 75.77 | 76.24 | 74.08 | 10,891,300 |
May 16, 2023 | 76.82 | 76.82 | 76.17 | 76.28 | 74.12 | 11,310,700 |
May 15, 2023 | 77.24 | 77.34 | 76.59 | 76.93 | 74.75 | 8,652,200 |
May 12, 2023 | 76.90 | 77.15 | 76.74 | 77.12 | 74.94 | 7,012,000 |
May 11, 2023 | 76.57 | 76.87 | 76.15 | 76.82 | 74.65 | 11,790,600 |
May 10, 2023 | 76.73 | 77.06 | 76.06 | 76.59 | 74.42 | 12,259,100 |
May 9, 2023 | 76.96 | 76.96 | 76.57 | 76.71 | 74.54 | 6,939,500 |
May 8, 2023 | 76.91 | 77.05 | 76.69 | 76.95 | 74.77 | 8,069,200 |
May 5, 2023 | 76.59 | 77.24 | 76.50 | 77.18 | 75.00 | 10,479,100 |
May 4, 2023 | 76.74 | 76.86 | 76.22 | 76.47 | 74.31 | 11,682,600 |
May 3, 2023 | 77.06 | 77.38 | 76.64 | 76.66 | 74.49 | 11,656,600 |
May 2, 2023 | 77.43 | 77.47 | 76.51 | 77.29 | 75.10 | 19,136,000 |
May 1, 2023 | 77.31 | 77.82 | 77.29 | 77.50 | 75.31 | 10,860,800 |
Apr 28, 2023 | 77.23 | 77.58 | 77.04 | 77.44 | 75.25 | 9,757,600 |
Apr 27, 2023 | 76.22 | 77.11 | 76.17 | 77.03 | 74.85 | 11,287,800 |
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%