^DXS - SPADE Defense Index

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20208,521.028,565.658,416.148,488.728,488.72-
Feb 19, 20208,583.818,596.248,537.778,539.018,539.01-
Feb 18, 20208,549.038,596.268,532.338,558.728,558.72-
Feb 14, 20208,581.968,591.998,545.668,567.988,567.98-
Feb 13, 20208,571.948,613.308,552.598,578.548,578.54-
Feb 12, 20208,595.148,605.508,536.688,599.468,599.46-
Feb 11, 20208,581.988,608.548,559.458,575.278,575.27-
Feb 10, 20208,508.598,546.958,498.428,545.618,545.61-
Feb 07, 20208,508.168,539.958,491.998,508.598,508.59-
Feb 06, 20208,489.788,543.068,483.178,524.468,524.46-
Feb 05, 20208,438.488,480.948,387.448,479.998,479.99-
Feb 04, 20208,307.668,400.548,307.668,387.138,387.13-
Feb 03, 20208,254.488,317.918,232.558,248.258,248.25-
Jan 31, 20208,405.878,405.878,205.318,235.548,235.54-
Jan 30, 20208,390.298,410.658,306.558,405.878,405.87-
Jan 29, 20208,442.348,454.518,371.558,390.298,390.29-
Jan 28, 20208,370.798,444.588,319.988,410.318,410.31-
Jan 27, 20208,290.188,384.898,274.288,349.328,349.32-
Jan 24, 20208,445.988,457.458,352.388,409.008,409.00-
Jan 23, 20208,370.518,432.368,345.388,421.118,421.11-
Jan 22, 20208,418.198,449.508,365.978,370.518,370.51-
Jan 21, 20208,419.398,450.648,344.738,406.118,406.11-
Jan 17, 20208,471.268,471.718,433.298,443.868,443.86-
Jan 16, 20208,402.048,453.048,399.618,452.158,452.15-
Jan 15, 20208,333.038,399.968,333.038,375.968,375.96-
Jan 14, 20208,340.998,356.638,299.798,326.858,326.85-
Jan 13, 20208,294.488,360.808,289.508,350.908,350.90-
Jan 10, 20208,324.058,328.688,246.498,257.708,257.70-
Jan 09, 20208,244.358,324.448,244.358,316.488,316.48-
Jan 08, 20208,249.948,289.668,218.528,227.338,227.33-
Jan 07, 20208,211.648,272.778,186.228,249.948,249.94-
Jan 06, 20208,222.608,244.528,194.648,237.638,237.63-
Jan 03, 20208,092.368,229.118,092.368,222.608,222.60-
Jan 02, 20207,996.518,123.987,996.518,123.778,123.77-
Dec 31, 20197,984.458,012.747,952.087,969.837,969.83-
Dec 30, 20198,011.608,019.027,971.197,992.077,992.07-
Dec 27, 20198,042.118,046.618,000.868,010.258,010.25-
Dec 26, 20198,039.318,042.338,005.658,030.728,030.72-
Dec 24, 20198,071.198,072.058,026.338,030.488,030.48-
Dec 23, 20198,030.878,081.668,028.528,057.828,057.82-
Dec 20, 20197,971.108,010.767,964.918,006.948,006.94-
Dec 19, 20197,905.787,946.427,884.267,940.547,940.54-
Dec 18, 20197,951.497,954.597,887.947,893.387,893.38-
Dec 17, 20197,977.027,978.727,926.547,948.407,948.40-
Dec 16, 20197,995.218,007.507,980.627,982.207,982.20-
Dec 13, 20197,978.438,035.917,971.737,993.827,993.82-
Dec 12, 20197,975.628,026.257,959.677,995.227,995.22-
Dec 11, 20197,930.457,983.517,913.157,982.597,982.59-
Dec 10, 20197,936.267,961.907,920.367,930.457,930.45-
Dec 09, 20197,967.547,978.767,934.057,936.267,936.26-
Dec 06, 20197,980.488,009.117,979.957,985.347,985.34-
Dec 05, 20197,925.297,951.147,920.177,936.777,936.77-
Dec 04, 20197,941.528,012.397,923.617,923.617,923.61-
Dec 03, 20197,865.957,913.597,853.527,904.237,904.23-
Dec 02, 20198,071.328,083.897,928.487,928.707,928.70-
Nov 29, 20198,092.968,113.048,066.168,071.548,071.54-
Nov 27, 20198,097.868,119.038,073.518,113.048,113.04-
Nov 26, 20198,046.288,118.038,040.688,101.168,101.16-
Nov 25, 20198,025.938,079.218,025.938,043.668,043.66-
Nov 22, 20198,043.658,047.357,993.868,025.938,025.93-
Nov 21, 20198,105.828,105.828,026.978,034.018,034.01-
Nov 20, 20198,113.038,147.048,076.428,111.998,111.99-
Nov 19, 20198,154.598,156.978,121.318,121.978,121.97-
Nov 18, 20198,139.488,160.568,130.058,139.958,139.95-
Nov 15, 20198,092.118,177.558,092.118,152.678,152.67-
Nov 14, 20198,061.078,106.128,047.028,092.118,092.11-
Nov 13, 20198,051.978,082.858,027.818,060.368,060.36-
Nov 12, 20198,033.578,084.258,024.858,063.028,063.02-
Nov 11, 20198,012.018,053.637,957.948,035.668,035.66-
Nov 08, 20197,962.998,024.037,962.998,012.018,012.01-
Nov 07, 20197,985.318,017.857,953.267,962.997,962.99-
Nov 06, 20197,908.777,955.257,901.917,955.227,955.22-
Nov 05, 20197,912.067,943.587,884.407,908.397,908.39-
Nov 04, 20197,942.337,981.167,877.567,907.197,907.19-
Nov 01, 20197,840.597,950.197,840.597,942.337,942.33-
Oct 31, 20197,906.107,906.107,815.897,840.487,840.48-
Oct 30, 20197,833.937,912.387,825.097,905.617,905.61-
Oct 29, 20197,780.627,860.447,772.167,832.867,832.86-
Oct 28, 20197,749.347,819.287,749.347,780.857,780.85-
Oct 25, 20197,782.857,785.267,741.507,746.007,746.00-
Oct 24, 20197,703.327,796.957,691.137,782.857,782.85-
Oct 23, 20197,685.697,701.927,663.747,688.437,688.43-
Oct 22, 20197,687.827,738.497,671.267,685.697,685.69-
Oct 21, 20197,676.967,709.337,665.327,681.767,681.76-
Oct 18, 20197,779.437,781.457,643.537,672.417,672.41-
Oct 17, 20197,784.457,850.397,778.477,780.887,780.88-
Oct 16, 20197,794.237,828.087,771.677,796.007,796.00-
Oct 15, 20197,792.867,840.177,792.867,796.717,796.71-
Oct 14, 20197,791.597,819.367,774.047,782.177,782.17-
Oct 11, 20197,758.297,844.777,758.297,792.467,792.46-
Oct 10, 20197,695.807,776.167,688.287,739.367,739.36-
Oct 09, 20197,680.767,727.137,667.547,697.827,697.82-
Oct 08, 20197,721.037,721.037,601.407,640.247,640.24-
Oct 07, 20197,734.637,774.997,700.567,721.037,721.03-
Oct 04, 20197,657.107,743.057,654.217,738.327,738.32-
Oct 03, 20197,599.737,655.717,524.007,655.087,655.08-
Oct 02, 20197,710.507,710.507,543.547,603.137,603.13-
Oct 01, 20197,896.907,927.817,702.107,710.507,710.50-
Sep 30, 20197,874.647,911.637,874.647,886.857,886.85-
Sep 27, 20197,985.428,004.017,841.647,870.777,870.77-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...