NYSEArca - Delayed Quote • USD
Utilities Select Sector SPDR Fund (XLU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 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 | 66.92 | 67.01 | 66.16 | 66.19 | 66.19 | 12,241,300 |
Apr 25, 2024 | 66.58 | 67.19 | 66.00 | 66.92 | 66.92 | 15,781,200 |
Apr 24, 2024 | 65.74 | 66.96 | 65.41 | 66.74 | 66.74 | 13,063,500 |
Apr 23, 2024 | 66.00 | 66.76 | 65.84 | 66.34 | 66.34 | 11,169,000 |
Apr 22, 2024 | 65.47 | 66.21 | 65.02 | 66.03 | 66.03 | 11,729,300 |
Apr 19, 2024 | 64.61 | 65.57 | 64.54 | 65.43 | 65.43 | 18,500,300 |
Apr 18, 2024 | 64.30 | 64.66 | 63.83 | 64.44 | 64.44 | 11,144,300 |
Apr 17, 2024 | 63.18 | 64.24 | 63.06 | 64.08 | 64.08 | 14,076,400 |
Apr 16, 2024 | 63.41 | 63.48 | 62.55 | 62.77 | 62.77 | 16,453,800 |
Apr 15, 2024 | 64.64 | 64.91 | 63.37 | 63.61 | 63.61 | 14,703,900 |
Apr 12, 2024 | 64.81 | 65.00 | 63.89 | 64.20 | 64.20 | 19,922,400 |
Apr 11, 2024 | 65.19 | 65.27 | 64.25 | 64.69 | 64.69 | 12,810,600 |
Apr 10, 2024 | 64.63 | 65.07 | 64.25 | 64.82 | 64.82 | 19,140,300 |
Apr 9, 2024 | 65.73 | 66.08 | 65.54 | 65.95 | 65.95 | 12,012,600 |
Apr 8, 2024 | 65.17 | 65.70 | 65.08 | 65.59 | 65.59 | 10,071,300 |
Apr 5, 2024 | 64.55 | 65.33 | 64.24 | 65.16 | 65.16 | 16,158,000 |
Apr 4, 2024 | 65.61 | 65.80 | 64.53 | 64.97 | 64.97 | 14,678,400 |
Apr 3, 2024 | 65.35 | 65.53 | 64.86 | 65.10 | 65.10 | 13,287,100 |
Apr 2, 2024 | 65.10 | 65.74 | 65.07 | 65.36 | 65.36 | 15,106,200 |
Apr 1, 2024 | 65.66 | 65.73 | 64.83 | 65.25 | 65.25 | 11,351,300 |
Mar 28, 2024 | 65.19 | 65.76 | 65.02 | 65.65 | 65.65 | 13,746,100 |
Mar 27, 2024 | 63.90 | 65.20 | 63.83 | 65.20 | 65.20 | 17,300,200 |
Mar 26, 2024 | 64.23 | 64.42 | 63.38 | 63.43 | 63.43 | 14,915,200 |
Mar 25, 2024 | 64.04 | 64.20 | 63.77 | 64.16 | 64.16 | 11,597,100 |
Mar 22, 2024 | 64.17 | 64.29 | 63.78 | 63.86 | 63.86 | 10,529,700 |
Mar 21, 2024 | 64.04 | 64.47 | 63.74 | 63.77 | 63.77 | 20,163,900 |
Mar 20, 2024 | 63.68 | 64.20 | 63.51 | 63.87 | 63.87 | 16,310,400 |
Mar 19, 2024 | 63.38 | 63.85 | 63.20 | 63.79 | 63.79 | 9,992,700 |
Mar 18, 2024 | 0.52 Dividend | |||||
Mar 18, 2024 | 63.02 | 63.63 | 62.65 | 63.23 | 63.23 | 13,421,900 |
Mar 15, 2024 | 63.17 | 63.80 | 63.11 | 63.46 | 62.94 | 17,711,800 |
Mar 14, 2024 | 63.74 | 63.99 | 62.92 | 63.37 | 62.85 | 15,934,900 |
Mar 13, 2024 | 63.95 | 64.45 | 63.74 | 63.88 | 63.36 | 12,938,900 |
Mar 12, 2024 | 63.94 | 63.97 | 63.05 | 63.45 | 62.93 | 14,744,500 |
Mar 11, 2024 | 63.66 | 64.21 | 63.42 | 64.07 | 63.55 | 10,484,100 |
Mar 8, 2024 | 63.77 | 63.94 | 63.22 | 63.75 | 63.23 | 13,755,800 |
Mar 7, 2024 | 63.70 | 63.86 | 63.47 | 63.59 | 63.07 | 10,692,100 |
Mar 6, 2024 | 63.03 | 63.50 | 62.89 | 63.18 | 62.66 | 16,326,100 |
Mar 5, 2024 | 62.95 | 63.97 | 62.32 | 62.58 | 62.07 | 24,801,400 |
Mar 4, 2024 | 61.43 | 62.85 | 61.43 | 62.76 | 62.25 | 16,510,400 |
Mar 1, 2024 | 61.91 | 61.92 | 60.96 | 61.72 | 61.21 | 21,254,100 |
Feb 29, 2024 | 62.32 | 62.62 | 61.81 | 62.10 | 61.59 | 15,337,700 |
Feb 28, 2024 | 61.82 | 62.17 | 61.68 | 62.08 | 61.57 | 11,491,800 |
Feb 27, 2024 | 61.10 | 61.91 | 60.85 | 61.89 | 61.38 | 13,743,800 |
Feb 26, 2024 | 61.66 | 61.70 | 60.63 | 60.74 | 60.24 | 12,793,500 |
Feb 23, 2024 | 61.65 | 62.25 | 61.50 | 61.96 | 61.45 | 12,286,400 |
Feb 22, 2024 | 61.51 | 61.78 | 61.05 | 61.52 | 61.02 | 15,920,800 |
Feb 21, 2024 | 61.59 | 62.08 | 61.29 | 62.00 | 61.49 | 15,785,400 |
Feb 20, 2024 | 61.12 | 61.89 | 61.06 | 61.19 | 60.69 | 11,382,000 |
Feb 16, 2024 | 61.00 | 61.52 | 60.63 | 61.23 | 60.73 | 14,957,100 |
Feb 15, 2024 | 60.48 | 61.35 | 60.48 | 61.30 | 60.80 | 17,340,400 |
Feb 14, 2024 | 60.18 | 60.43 | 59.84 | 60.29 | 59.80 | 17,435,900 |
Feb 13, 2024 | 60.63 | 60.94 | 59.14 | 59.96 | 59.47 | 22,701,100 |
Feb 12, 2024 | 60.27 | 61.02 | 60.12 | 60.97 | 60.47 | 12,609,500 |
Feb 9, 2024 | 59.87 | 60.33 | 59.75 | 60.27 | 59.78 | 14,823,900 |
Feb 8, 2024 | 60.20 | 60.33 | 59.52 | 60.04 | 59.55 | 20,877,700 |
Feb 7, 2024 | 60.67 | 60.80 | 60.15 | 60.47 | 59.97 | 11,874,300 |
Feb 6, 2024 | 60.18 | 60.63 | 59.99 | 60.43 | 59.93 | 13,778,500 |
Feb 5, 2024 | 60.89 | 60.93 | 60.18 | 60.21 | 59.72 | 19,947,500 |
Feb 2, 2024 | 61.91 | 62.09 | 61.06 | 61.49 | 60.99 | 25,917,700 |
Feb 1, 2024 | 61.19 | 62.62 | 60.91 | 62.62 | 62.11 | 25,753,600 |
Jan 31, 2024 | 62.09 | 62.36 | 61.10 | 61.45 | 60.95 | 29,821,200 |
Jan 30, 2024 | 61.45 | 61.95 | 61.05 | 61.58 | 61.08 | 18,054,500 |
Jan 29, 2024 | 61.25 | 61.84 | 60.89 | 61.60 | 61.10 | 13,027,200 |
Jan 26, 2024 | 61.19 | 61.44 | 61.01 | 61.21 | 60.71 | 18,326,600 |
Jan 25, 2024 | 60.75 | 61.04 | 60.18 | 61.03 | 60.53 | 25,258,400 |
Jan 24, 2024 | 61.20 | 61.30 | 59.86 | 59.95 | 59.46 | 25,439,100 |
Jan 23, 2024 | 60.69 | 60.97 | 60.42 | 60.78 | 60.28 | 20,550,100 |
Jan 22, 2024 | 60.96 | 61.41 | 60.41 | 60.67 | 60.17 | 20,838,100 |
Jan 19, 2024 | 61.12 | 61.22 | 60.59 | 60.98 | 60.48 | 14,119,400 |
Jan 18, 2024 | 61.41 | 61.47 | 60.71 | 61.06 | 60.56 | 19,732,000 |
Jan 17, 2024 | 62.27 | 62.84 | 61.25 | 61.72 | 61.21 | 19,589,000 |
Jan 16, 2024 | 63.01 | 63.18 | 62.48 | 62.63 | 62.12 | 15,227,000 |
Jan 12, 2024 | 63.38 | 63.58 | 63.07 | 63.32 | 62.80 | 9,768,700 |
Jan 11, 2024 | 64.25 | 64.26 | 62.76 | 62.96 | 62.44 | 22,176,800 |
Jan 10, 2024 | 64.47 | 64.76 | 64.23 | 64.46 | 63.93 | 10,926,900 |
Jan 9, 2024 | 64.66 | 64.76 | 64.33 | 64.47 | 63.94 | 14,402,700 |
Jan 8, 2024 | 64.39 | 65.02 | 64.19 | 65.00 | 64.47 | 11,717,200 |
Jan 5, 2024 | 64.20 | 64.84 | 63.91 | 64.53 | 64.00 | 13,595,200 |
Jan 4, 2024 | 64.56 | 64.90 | 64.21 | 64.29 | 63.76 | 13,311,200 |
Jan 3, 2024 | 64.23 | 64.61 | 63.79 | 64.49 | 63.96 | 16,433,200 |
Jan 2, 2024 | 63.06 | 64.40 | 62.93 | 64.25 | 63.72 | 15,379,300 |
Dec 29, 2023 | 63.27 | 63.46 | 62.91 | 63.33 | 62.81 | 11,239,000 |
Dec 28, 2023 | 62.76 | 63.50 | 62.76 | 63.41 | 62.89 | 8,673,200 |
Dec 27, 2023 | 62.88 | 63.08 | 62.64 | 62.96 | 62.44 | 9,492,200 |
Dec 26, 2023 | 62.52 | 63.24 | 62.50 | 63.00 | 62.48 | 9,537,500 |
Dec 22, 2023 | 62.64 | 63.24 | 62.50 | 62.62 | 62.11 | 13,223,700 |
Dec 21, 2023 | 62.51 | 62.84 | 61.97 | 62.41 | 61.90 | 15,876,800 |
Dec 20, 2023 | 63.51 | 63.69 | 62.29 | 62.30 | 61.79 | 18,325,900 |
Dec 19, 2023 | 63.45 | 63.67 | 63.18 | 63.59 | 63.07 | 12,688,900 |
Dec 18, 2023 | 0.60 Dividend | |||||
Dec 18, 2023 | 63.55 | 63.91 | 63.10 | 63.23 | 62.71 | 16,253,500 |
Dec 15, 2023 | 64.45 | 64.78 | 63.50 | 63.97 | 62.85 | 26,563,700 |
Dec 14, 2023 | 66.36 | 66.70 | 64.97 | 65.10 | 63.96 | 32,484,100 |
Dec 13, 2023 | 63.63 | 65.96 | 63.29 | 65.96 | 64.81 | 21,726,000 |
Dec 12, 2023 | 63.91 | 63.94 | 63.07 | 63.56 | 62.45 | 10,884,100 |
Dec 11, 2023 | 63.08 | 63.90 | 63.08 | 63.82 | 62.71 | 11,224,400 |
Dec 8, 2023 | 63.43 | 63.70 | 62.94 | 63.41 | 62.30 | 12,001,400 |
Dec 7, 2023 | 63.76 | 63.99 | 63.24 | 63.53 | 62.42 | 10,938,300 |
Dec 6, 2023 | 63.11 | 63.69 | 63.02 | 63.67 | 62.56 | 13,408,900 |
Dec 5, 2023 | 63.34 | 63.35 | 62.58 | 62.83 | 61.73 | 11,268,300 |
Dec 4, 2023 | 63.23 | 63.81 | 62.96 | 63.28 | 62.18 | 15,257,900 |
Dec 1, 2023 | 62.79 | 63.54 | 62.38 | 63.53 | 62.42 | 14,671,100 |
Nov 30, 2023 | 62.67 | 62.84 | 62.24 | 62.76 | 61.66 | 15,241,800 |
Nov 29, 2023 | 63.01 | 63.26 | 62.27 | 62.49 | 61.40 | 17,903,200 |
Nov 28, 2023 | 62.80 | 63.45 | 62.55 | 62.99 | 61.89 | 14,707,600 |
Nov 27, 2023 | 62.74 | 62.92 | 62.29 | 62.79 | 61.69 | 12,416,600 |
Nov 24, 2023 | 62.52 | 62.70 | 62.28 | 62.69 | 61.60 | 4,899,300 |
Nov 22, 2023 | 62.45 | 62.55 | 61.94 | 62.53 | 61.44 | 8,959,800 |
Nov 21, 2023 | 62.05 | 62.36 | 61.65 | 62.23 | 61.14 | 10,144,200 |
Nov 20, 2023 | 62.00 | 62.34 | 61.28 | 62.10 | 61.02 | 14,158,300 |
Nov 17, 2023 | 62.46 | 62.53 | 61.95 | 62.29 | 61.20 | 11,939,500 |
Nov 16, 2023 | 62.30 | 62.62 | 62.07 | 62.12 | 61.04 | 17,325,200 |
Nov 15, 2023 | 61.81 | 62.69 | 61.65 | 61.79 | 60.71 | 24,831,400 |
Nov 14, 2023 | 60.94 | 62.03 | 60.82 | 61.98 | 60.90 | 28,659,100 |
Nov 13, 2023 | 60.19 | 60.33 | 59.51 | 59.60 | 58.56 | 15,579,800 |
Nov 10, 2023 | 60.27 | 60.49 | 59.92 | 60.32 | 59.27 | 14,015,100 |
Nov 9, 2023 | 60.91 | 61.10 | 59.97 | 60.00 | 58.95 | 16,097,800 |
Nov 8, 2023 | 60.99 | 61.01 | 60.12 | 60.80 | 59.74 | 21,647,800 |
Nov 7, 2023 | 61.73 | 61.81 | 61.15 | 61.25 | 60.18 | 18,842,300 |
Nov 6, 2023 | 61.97 | 62.17 | 61.64 | 61.70 | 60.62 | 19,120,000 |
Nov 3, 2023 | 62.57 | 62.65 | 61.84 | 61.86 | 60.78 | 22,573,600 |
Nov 2, 2023 | 60.50 | 61.82 | 60.40 | 61.50 | 60.43 | 25,550,100 |
Nov 1, 2023 | 59.77 | 60.73 | 59.19 | 60.37 | 59.32 | 23,261,500 |
Oct 31, 2023 | 59.42 | 59.75 | 59.00 | 59.69 | 58.65 | 10,682,300 |
Oct 30, 2023 | 58.98 | 59.57 | 58.53 | 59.18 | 58.15 | 14,269,600 |
Oct 27, 2023 | 59.60 | 59.94 | 58.55 | 58.73 | 57.71 | 20,251,200 |
Oct 26, 2023 | 59.51 | 60.39 | 59.49 | 59.86 | 58.82 | 23,587,300 |
Oct 25, 2023 | 58.92 | 59.47 | 58.68 | 59.35 | 58.31 | 20,654,700 |
Oct 24, 2023 | 58.41 | 59.26 | 58.23 | 59.02 | 57.99 | 23,597,200 |
Oct 23, 2023 | 57.50 | 58.37 | 57.04 | 57.54 | 56.54 | 20,520,600 |
Oct 20, 2023 | 58.50 | 59.07 | 58.02 | 58.03 | 57.02 | 20,022,000 |
Oct 19, 2023 | 59.04 | 59.59 | 58.60 | 58.64 | 57.62 | 19,681,900 |
Oct 18, 2023 | 59.69 | 60.05 | 58.85 | 59.23 | 58.20 | 23,363,500 |
Oct 17, 2023 | 59.40 | 60.13 | 59.31 | 59.75 | 58.71 | 18,480,200 |
Oct 16, 2023 | 59.42 | 60.13 | 58.96 | 59.91 | 58.86 | 19,777,400 |
Oct 13, 2023 | 59.03 | 59.68 | 58.88 | 59.30 | 58.27 | 19,784,400 |
Oct 12, 2023 | 59.26 | 59.61 | 58.11 | 58.64 | 57.62 | 27,543,300 |
Oct 11, 2023 | 58.94 | 59.61 | 58.52 | 59.56 | 58.52 | 26,673,700 |
Oct 10, 2023 | 57.82 | 58.64 | 57.82 | 58.61 | 57.59 | 30,707,200 |
Oct 9, 2023 | 57.15 | 57.82 | 56.91 | 57.82 | 56.81 | 20,243,800 |
Oct 6, 2023 | 55.75 | 57.39 | 54.77 | 57.25 | 56.25 | 34,101,100 |
Oct 5, 2023 | 56.63 | 56.80 | 55.90 | 56.45 | 55.46 | 28,145,000 |
Oct 4, 2023 | 57.13 | 57.24 | 55.89 | 56.78 | 55.79 | 29,498,600 |
Oct 3, 2023 | 55.75 | 57.03 | 54.93 | 56.84 | 55.85 | 57,618,200 |
Oct 2, 2023 | 58.59 | 58.59 | 55.52 | 56.19 | 55.21 | 55,822,700 |
Sep 29, 2023 | 59.34 | 59.82 | 58.61 | 58.93 | 57.90 | 22,865,000 |
Sep 28, 2023 | 60.36 | 60.48 | 58.74 | 58.83 | 57.80 | 38,594,900 |
Sep 27, 2023 | 61.19 | 61.34 | 59.97 | 60.13 | 59.08 | 26,021,100 |
Sep 26, 2023 | 62.94 | 63.01 | 61.14 | 61.31 | 60.24 | 23,416,700 |
Sep 25, 2023 | 62.92 | 63.25 | 62.54 | 63.20 | 62.10 | 12,364,900 |
Sep 22, 2023 | 63.13 | 63.71 | 62.87 | 63.29 | 62.19 | 12,297,700 |
Sep 21, 2023 | 64.03 | 64.15 | 63.38 | 63.41 | 62.30 | 12,814,300 |
Sep 20, 2023 | 64.28 | 64.75 | 63.89 | 64.08 | 62.96 | 9,368,000 |
Sep 19, 2023 | 64.32 | 64.55 | 64.00 | 64.02 | 62.90 | 12,444,500 |
Sep 18, 2023 | 0.52 Dividend | |||||
Sep 18, 2023 | 64.46 | 64.58 | 63.92 | 64.37 | 63.25 | 9,567,500 |
Sep 15, 2023 | 65.11 | 65.61 | 64.87 | 64.94 | 63.29 | 17,398,700 |
Sep 14, 2023 | 64.68 | 65.26 | 64.59 | 65.22 | 63.57 | 13,100,500 |
Sep 13, 2023 | 63.55 | 64.57 | 63.55 | 64.28 | 62.65 | 15,060,400 |
Sep 12, 2023 | 63.43 | 63.70 | 63.01 | 63.52 | 61.91 | 11,047,400 |
Sep 11, 2023 | 63.11 | 63.77 | 63.09 | 63.44 | 61.83 | 13,511,800 |
Sep 8, 2023 | 62.74 | 63.29 | 62.54 | 63.18 | 61.58 | 16,260,700 |
Sep 7, 2023 | 62.35 | 63.13 | 62.19 | 62.63 | 61.04 | 16,874,300 |
Sep 6, 2023 | 61.77 | 61.89 | 61.42 | 61.82 | 60.25 | 19,470,100 |
Sep 5, 2023 | 62.60 | 62.64 | 61.34 | 61.68 | 60.12 | 18,825,300 |
Sep 1, 2023 | 63.29 | 63.51 | 62.15 | 62.64 | 61.05 | 14,387,700 |
Aug 31, 2023 | 63.82 | 63.88 | 62.94 | 62.96 | 61.36 | 13,771,100 |
Aug 30, 2023 | 63.65 | 64.07 | 63.33 | 63.57 | 61.96 | 11,240,400 |
Aug 29, 2023 | 63.70 | 64.05 | 63.44 | 63.86 | 62.24 | 11,873,100 |
Aug 28, 2023 | 63.74 | 64.09 | 63.49 | 63.62 | 62.01 | 8,663,200 |
Aug 25, 2023 | 63.24 | 63.95 | 63.20 | 63.63 | 62.02 | 12,490,500 |
Aug 24, 2023 | 63.41 | 64.28 | 63.09 | 63.15 | 61.55 | 12,966,900 |
Aug 23, 2023 | 63.61 | 63.68 | 63.08 | 63.52 | 61.91 | 13,386,000 |
Aug 22, 2023 | 63.05 | 63.45 | 62.81 | 63.27 | 61.67 | 13,531,100 |
Aug 21, 2023 | 63.30 | 63.47 | 62.59 | 63.09 | 61.49 | 12,081,000 |
Aug 18, 2023 | 63.15 | 63.64 | 63.09 | 63.49 | 61.88 | 12,837,800 |
Aug 17, 2023 | 63.37 | 63.99 | 63.13 | 63.16 | 61.56 | 11,876,400 |
Aug 16, 2023 | 63.29 | 63.58 | 63.05 | 63.30 | 61.70 | 12,514,200 |
Aug 15, 2023 | 63.69 | 63.72 | 62.98 | 63.02 | 61.42 | 15,189,500 |
Aug 14, 2023 | 64.53 | 64.57 | 63.78 | 64.06 | 62.44 | 10,774,800 |
Aug 11, 2023 | 64.28 | 64.66 | 64.08 | 64.57 | 62.93 | 12,168,100 |
Aug 10, 2023 | 64.68 | 65.07 | 64.03 | 64.22 | 62.59 | 13,692,200 |
Aug 9, 2023 | 64.25 | 64.99 | 64.14 | 64.42 | 62.79 | 13,193,700 |
Aug 8, 2023 | 63.97 | 64.31 | 63.38 | 64.28 | 62.65 | 15,175,100 |
Aug 7, 2023 | 64.23 | 64.53 | 63.96 | 63.98 | 62.36 | 12,565,900 |
Aug 4, 2023 | 64.91 | 65.33 | 63.71 | 63.99 | 62.37 | 18,247,000 |
Aug 3, 2023 | 66.05 | 66.10 | 64.68 | 64.74 | 63.10 | 20,633,200 |
Aug 2, 2023 | 65.98 | 66.56 | 65.87 | 66.25 | 64.57 | 15,167,500 |
Aug 1, 2023 | 66.99 | 67.34 | 66.21 | 66.25 | 64.57 | 13,459,800 |
Jul 31, 2023 | 67.31 | 67.58 | 66.76 | 67.07 | 65.37 | 12,523,500 |
Jul 28, 2023 | 67.63 | 67.90 | 66.71 | 67.04 | 65.34 | 13,216,100 |
Jul 27, 2023 | 68.13 | 68.42 | 67.05 | 67.19 | 65.49 | 16,065,100 |
Jul 26, 2023 | 68.22 | 69.16 | 68.08 | 68.40 | 66.67 | 11,579,100 |
Jul 25, 2023 | 68.20 | 68.61 | 67.99 | 68.40 | 66.67 | 8,350,800 |
Jul 24, 2023 | 68.56 | 68.68 | 67.96 | 68.28 | 66.55 | 13,242,300 |
Jul 21, 2023 | 67.72 | 68.73 | 67.60 | 68.46 | 66.72 | 18,372,500 |
Jul 20, 2023 | 66.42 | 67.55 | 66.08 | 67.45 | 65.74 | 16,664,500 |
Jul 19, 2023 | 65.62 | 66.63 | 65.62 | 66.24 | 64.56 | 13,577,000 |
Jul 18, 2023 | 66.02 | 66.59 | 64.99 | 65.57 | 63.91 | 18,132,900 |
Jul 17, 2023 | 66.63 | 66.78 | 66.05 | 66.08 | 64.41 | 10,630,400 |
Jul 14, 2023 | 66.94 | 67.14 | 66.47 | 66.85 | 65.16 | 10,141,200 |
Jul 13, 2023 | 66.88 | 67.13 | 66.64 | 67.11 | 65.41 | 9,917,700 |
Jul 12, 2023 | 66.12 | 66.96 | 66.00 | 66.88 | 65.18 | 13,327,500 |
Jul 11, 2023 | 65.24 | 65.94 | 65.00 | 65.92 | 64.25 | 11,437,200 |
Jul 10, 2023 | 65.28 | 65.50 | 64.59 | 65.11 | 63.46 | 12,410,100 |
Jul 7, 2023 | 65.44 | 65.85 | 65.22 | 65.39 | 63.73 | 12,892,500 |
Jul 6, 2023 | 66.15 | 66.34 | 65.51 | 65.87 | 64.20 | 15,422,800 |
Jul 5, 2023 | 65.70 | 67.18 | 65.61 | 66.68 | 64.99 | 19,169,000 |
Jul 3, 2023 | 65.30 | 65.96 | 65.08 | 65.93 | 64.26 | 8,164,600 |
Jun 30, 2023 | 64.81 | 65.51 | 64.78 | 65.44 | 63.78 | 13,926,600 |
Jun 29, 2023 | 64.21 | 65.08 | 64.07 | 64.72 | 63.08 | 14,653,900 |
Jun 28, 2023 | 65.67 | 65.67 | 64.55 | 64.72 | 63.08 | 14,723,800 |
Jun 27, 2023 | 65.72 | 65.92 | 65.48 | 65.69 | 64.02 | 8,510,400 |
Jun 26, 2023 | 65.14 | 65.87 | 64.89 | 65.67 | 64.01 | 10,267,600 |
Jun 23, 2023 | 66.19 | 66.42 | 64.94 | 65.03 | 63.38 | 12,719,600 |
Jun 22, 2023 | 66.76 | 66.89 | 65.81 | 66.00 | 64.33 | 10,000,400 |
Jun 21, 2023 | 65.75 | 66.58 | 65.03 | 66.51 | 64.82 | 10,722,700 |
Jun 20, 2023 | 0.54 Dividend | |||||
Jun 20, 2023 | 66.57 | 66.71 | 65.91 | 65.98 | 64.31 | 12,925,400 |
Jun 16, 2023 | 67.10 | 67.84 | 67.05 | 67.30 | 65.07 | 13,685,100 |
Jun 15, 2023 | 66.47 | 67.10 | 66.33 | 66.94 | 64.72 | 13,701,200 |
Jun 14, 2023 | 66.50 | 67.01 | 66.09 | 66.22 | 64.03 | 14,023,600 |
Jun 13, 2023 | 65.87 | 66.49 | 65.76 | 66.26 | 64.07 | 11,868,600 |
Jun 12, 2023 | 66.44 | 66.62 | 66.00 | 66.27 | 64.07 | 11,483,700 |
Jun 9, 2023 | 66.80 | 66.85 | 66.35 | 66.39 | 64.19 | 13,316,300 |
Jun 8, 2023 | 66.47 | 66.88 | 65.97 | 66.78 | 64.57 | 14,659,100 |
Jun 7, 2023 | 65.43 | 66.65 | 65.03 | 66.49 | 64.29 | 19,264,800 |
Jun 6, 2023 | 65.73 | 65.84 | 65.20 | 65.38 | 63.21 | 12,861,600 |
Jun 5, 2023 | 65.26 | 66.14 | 65.12 | 65.43 | 63.26 | 12,044,500 |
Jun 2, 2023 | 64.12 | 65.37 | 63.97 | 65.12 | 62.96 | 23,045,800 |
Jun 1, 2023 | 65.05 | 65.14 | 64.05 | 64.45 | 62.32 | 18,653,200 |
May 31, 2023 | 64.37 | 65.22 | 63.96 | 64.93 | 62.78 | 17,133,100 |
May 30, 2023 | 64.70 | 65.03 | 64.24 | 64.34 | 62.21 | 15,582,900 |
May 26, 2023 | 64.49 | 64.64 | 63.93 | 64.59 | 62.45 | 16,593,900 |
May 25, 2023 | 65.35 | 65.38 | 64.13 | 64.59 | 62.45 | 16,126,100 |
May 24, 2023 | 65.81 | 66.05 | 65.36 | 65.47 | 63.30 | 11,563,800 |
May 23, 2023 | 65.88 | 66.55 | 65.72 | 65.90 | 63.72 | 12,064,000 |
May 22, 2023 | 66.28 | 66.62 | 65.89 | 66.13 | 63.94 | 9,494,700 |
May 19, 2023 | 66.52 | 66.89 | 66.07 | 66.11 | 63.92 | 12,472,000 |
May 18, 2023 | 66.10 | 66.28 | 65.63 | 66.21 | 64.02 | 16,167,800 |
May 17, 2023 | 66.86 | 66.88 | 66.13 | 66.41 | 64.21 | 17,088,300 |
May 16, 2023 | 68.08 | 68.21 | 66.61 | 66.65 | 64.44 | 14,004,000 |
May 15, 2023 | 69.29 | 69.39 | 67.88 | 68.16 | 65.90 | 13,185,100 |
May 12, 2023 | 69.03 | 69.47 | 68.62 | 69.03 | 66.74 | 11,874,100 |
May 11, 2023 | 69.40 | 69.42 | 68.33 | 68.65 | 66.38 | 14,874,100 |
May 10, 2023 | 69.16 | 69.54 | 68.66 | 69.36 | 67.06 | 10,708,300 |
May 9, 2023 | 68.66 | 68.91 | 68.24 | 68.73 | 66.45 | 10,281,100 |
May 8, 2023 | 68.96 | 69.46 | 68.59 | 68.82 | 66.54 | 8,286,700 |
May 5, 2023 | 68.36 | 69.20 | 68.36 | 69.03 | 66.74 | 11,416,600 |
May 4, 2023 | 68.19 | 68.86 | 67.55 | 68.59 | 66.32 | 14,631,100 |
May 3, 2023 | 68.64 | 69.05 | 67.99 | 68.07 | 65.82 | 11,857,200 |
May 2, 2023 | 69.04 | 69.22 | 67.87 | 68.26 | 66.00 | 11,465,500 |
May 1, 2023 | 68.82 | 69.77 | 68.76 | 69.10 | 66.81 | 10,508,100 |
Apr 28, 2023 | 68.88 | 69.39 | 68.55 | 68.98 | 66.70 | 12,123,400 |
Apr 27, 2023 | 68.46 | 69.14 | 68.40 | 69.08 | 66.79 | 12,466,700 |
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%