^DXS - SPADE Defense Index

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20176,181.896,207.206,179.556,185.456,185.45-
Dec 11, 20176,206.386,209.886,173.376,179.986,179.98-
Dec 08, 20176,199.556,207.376,175.976,205.586,205.58-
Dec 07, 20176,149.246,198.666,147.916,182.946,182.94-
Dec 06, 20176,143.556,179.986,143.556,147.996,147.99-
Dec 05, 20176,178.456,195.506,137.146,138.716,138.71-
Dec 04, 20176,207.306,246.286,169.286,169.796,169.79-
Dec 01, 20176,251.976,253.886,091.136,169.266,169.26-
Nov 30, 20176,193.046,267.386,186.126,254.366,254.36-
Nov 29, 20176,188.476,203.236,167.906,182.346,182.34-
Nov 28, 20176,130.906,190.266,130.906,185.796,185.79-
Nov 27, 20176,114.746,127.606,103.256,121.726,121.72-
Nov 24, 20176,097.746,114.786,097.746,111.426,111.42-
Nov 22, 20176,120.226,120.226,091.886,092.336,092.33-
Nov 21, 20176,080.656,120.386,080.656,117.876,117.87-
Nov 20, 20176,009.946,066.136,009.946,063.366,063.36-
Nov 17, 20176,034.596,038.826,009.626,009.946,009.94-
Nov 16, 20176,017.066,062.006,017.066,051.826,051.82-
Nov 15, 20176,034.806,035.916,000.726,008.656,008.65-
Nov 14, 20176,026.316,053.646,018.616,049.996,049.99-
Nov 13, 20176,042.366,046.266,025.676,044.196,044.19-
Nov 10, 20176,054.976,062.536,037.666,054.996,054.99-
Nov 09, 20176,128.306,132.786,053.526,068.656,068.65-
Nov 08, 20176,147.096,164.596,137.596,160.086,160.08-
Nov 07, 20176,141.036,168.616,135.156,150.006,150.00-
Nov 06, 20176,137.406,153.726,133.436,140.246,140.24-
Nov 03, 20176,156.786,160.056,127.906,141.816,141.81-
Nov 02, 20176,098.066,164.476,085.086,156.976,156.97-
Nov 01, 20176,138.536,141.196,093.086,104.096,104.09-
Oct 31, 20176,109.346,129.856,108.186,114.136,114.13-
Oct 30, 20176,113.446,128.876,097.986,103.986,103.98-
Oct 27, 20176,124.596,131.856,108.796,117.896,117.89-
Oct 26, 20176,155.546,177.266,092.246,119.326,119.32-
Oct 25, 20176,169.566,189.966,121.386,155.546,155.54-
Oct 24, 20176,167.086,188.126,159.086,169.566,169.56-
Oct 23, 20176,182.166,188.246,163.276,163.476,163.47-
Oct 20, 20176,126.666,175.586,120.846,175.586,175.58-
Oct 19, 20176,095.136,111.616,051.976,110.476,110.47-
Oct 18, 20176,113.236,113.236,086.906,103.376,103.37-
Oct 17, 20176,115.366,117.206,097.806,105.856,105.85-
Oct 16, 20176,134.016,149.156,116.876,125.826,125.82-
Oct 13, 20176,156.356,167.416,125.756,127.496,127.49-
Oct 12, 20176,109.076,149.546,107.356,143.496,143.49-
Oct 11, 20176,122.866,123.876,104.016,111.696,111.69-
Oct 10, 20176,130.166,134.376,102.176,119.916,119.91-
Oct 09, 20176,119.396,124.306,103.976,118.626,118.62-
Oct 06, 20176,099.226,108.626,084.126,108.626,108.62-
Oct 05, 20176,072.766,112.066,069.436,102.986,102.98-
Oct 04, 20176,058.656,069.166,051.756,069.166,069.16-
Oct 03, 20176,051.466,058.656,041.146,058.656,058.65-
Oct 02, 20175,985.006,049.395,985.006,049.396,049.39-
Sep 29, 20175,950.015,980.065,940.905,979.775,979.77-
Sep 28, 20175,959.375,970.725,939.885,954.105,954.10-
Sep 27, 20175,950.395,988.035,950.395,977.865,977.86-
Sep 26, 20175,924.895,950.305,924.895,939.365,939.36-
Sep 25, 20175,942.665,942.665,889.255,920.715,920.71-
Sep 22, 20175,926.835,958.315,926.835,943.355,943.35-
Sep 21, 20175,904.615,929.315,897.605,924.705,924.70-
Sep 20, 20175,872.535,912.535,867.705,905.485,905.48-
Sep 19, 20175,848.445,880.725,840.165,873.615,873.61-
Sep 18, 20175,785.995,849.275,785.995,846.075,846.07-
Sep 15, 20175,726.995,762.685,724.875,758.365,758.36-
Sep 14, 20175,700.345,720.955,693.325,718.975,718.97-
Sep 13, 20175,722.095,724.735,699.055,705.745,705.74-
Sep 12, 20175,726.055,734.015,716.995,730.245,730.24-
Sep 11, 20175,691.185,729.215,691.185,723.265,723.26-
Sep 08, 20175,659.835,681.635,641.985,674.135,674.13-
Sep 07, 20175,661.085,671.945,637.085,671.435,671.43-
Sep 06, 20175,696.615,699.475,656.025,656.205,656.20-
Sep 05, 20175,726.615,731.515,670.955,686.015,686.01-
Sep 01, 20175,752.345,757.835,731.445,731.445,731.44-
Aug 31, 20175,727.185,751.855,725.595,742.565,742.56-
Aug 30, 20175,686.635,714.425,681.675,714.405,714.40-
Aug 29, 20175,607.715,684.875,601.615,684.825,684.82-
Aug 28, 20175,630.295,636.155,608.595,614.065,614.06-
Aug 25, 20175,627.205,649.405,618.895,619.545,619.54-
Aug 24, 20175,629.405,634.675,598.865,615.595,615.59-
Aug 23, 20175,614.805,635.235,606.885,611.255,611.25-
Aug 22, 20175,589.045,641.305,589.045,637.415,637.41-
Aug 21, 20175,578.795,583.715,551.025,576.505,576.50-
Aug 18, 20175,585.145,600.455,564.815,578.495,578.49-
Aug 17, 20175,667.745,667.745,590.815,592.245,592.24-
Aug 16, 20175,673.765,694.355,671.965,676.695,676.69-
Aug 15, 20175,699.015,699.065,664.185,668.625,668.62-
Aug 14, 20175,661.865,700.265,661.865,695.555,695.55-
Aug 11, 20175,622.975,661.355,622.975,634.415,634.41-
Aug 10, 20175,671.775,673.675,626.165,627.575,627.57-
Aug 09, 20175,667.415,681.895,653.715,672.025,672.02-
Aug 08, 20175,660.345,699.725,658.005,670.475,670.47-
Aug 07, 20175,652.115,674.025,647.925,674.005,674.00-
Aug 04, 20175,654.415,660.895,625.625,652.115,652.11-
Aug 03, 20175,592.905,643.835,587.395,643.385,643.38-
Aug 02, 20175,587.925,602.705,571.195,596.565,596.56-
Aug 01, 20175,559.475,575.075,548.135,573.505,573.50-
Jul 31, 20175,578.585,592.825,547.025,551.935,551.93-
Jul 28, 20175,535.095,580.635,532.905,577.095,577.09-
Jul 27, 20175,570.655,578.135,509.155,538.545,538.54-
Jul 26, 20175,572.735,574.145,544.915,557.195,557.19-
Jul 25, 20175,567.555,574.255,541.485,558.505,558.50-
Jul 24, 20175,538.945,559.215,535.905,552.435,552.43-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...