^DXS - SPADE Defense Index

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20186,018.736,087.735,968.076,001.726,001.72-
Dec 17, 20186,095.526,130.495,948.555,976.615,976.61-
Dec 14, 20186,179.856,179.856,094.396,111.786,111.78-
Dec 13, 20186,231.986,240.716,169.036,179.856,179.85-
Dec 12, 20186,191.716,292.346,191.716,212.306,212.30-
Dec 11, 20186,235.126,276.256,098.326,136.686,136.68-
Dec 10, 20186,093.866,194.986,052.426,167.086,167.08-
Dec 07, 20186,172.126,247.296,062.246,084.366,084.36-
Dec 06, 20186,124.826,177.235,989.166,176.136,176.13-
Dec 04, 20186,450.006,450.006,196.066,198.096,198.09-
Dec 03, 20186,517.846,542.286,423.796,450.006,450.00-
Nov 30, 20186,380.236,413.566,351.216,407.276,407.27-
Nov 29, 20186,376.836,424.416,340.066,389.176,389.17-
Nov 28, 20186,298.296,393.386,263.356,393.006,393.00-
Nov 27, 20186,307.806,308.066,212.666,261.046,261.04-
Nov 26, 20186,335.566,397.726,308.636,351.376,351.37-
Nov 23, 20186,255.116,358.426,250.276,311.326,311.32-
Nov 21, 20186,272.156,318.506,258.756,270.486,270.48-
Nov 20, 20186,248.166,267.886,167.056,240.146,240.14-
Nov 19, 20186,485.236,485.236,321.436,335.706,335.70-
Nov 16, 20186,477.946,523.346,440.486,491.006,491.00-
Nov 15, 20186,396.366,527.336,365.476,499.266,499.26-
Nov 14, 20186,490.776,542.726,417.536,428.436,428.43-
Nov 13, 20186,480.356,544.796,444.356,473.156,473.15-
Nov 12, 20186,651.876,651.876,473.196,480.606,480.60-
Nov 09, 20186,631.636,665.366,603.036,649.916,649.91-
Nov 08, 20186,670.636,689.376,624.526,648.976,648.97-
Nov 07, 20186,607.286,673.746,548.796,673.536,673.53-
Nov 06, 20186,498.146,592.786,498.146,575.976,575.97-
Nov 05, 20186,460.236,509.616,435.616,495.816,495.81-
Nov 02, 20186,510.806,556.916,425.496,452.676,452.67-
Nov 01, 20186,366.436,497.226,363.056,483.646,483.64-
Oct 31, 20186,300.416,408.236,300.416,331.236,331.23-
Oct 30, 20186,149.346,267.586,116.986,263.206,263.20-
Oct 29, 20186,393.336,435.536,074.436,154.306,154.30-
Oct 26, 20186,340.176,413.516,254.336,350.176,350.17-
Oct 25, 20186,433.346,458.276,376.076,394.406,394.40-
Oct 24, 20186,684.246,685.156,396.846,403.176,403.17-
Oct 23, 20186,707.666,707.666,588.946,652.516,652.51-
Oct 22, 20186,718.736,741.046,662.086,707.666,707.66-
Oct 19, 20186,754.736,777.236,697.386,714.776,714.77-
Oct 18, 20186,820.106,847.706,714.526,750.306,750.30-
Oct 17, 20186,916.656,916.926,835.266,866.756,866.75-
Oct 16, 20186,768.326,922.596,768.326,920.906,920.90-
Oct 15, 20186,698.236,814.566,697.206,768.316,768.31-
Oct 12, 20186,631.676,734.046,581.456,663.196,663.19-
Oct 11, 20186,781.436,809.876,620.136,631.676,631.67-
Oct 10, 20187,005.207,005.206,800.666,802.546,802.54-
Oct 09, 20187,114.677,114.677,020.337,030.377,030.37-
Oct 08, 20187,117.967,134.967,064.357,125.167,125.16-
Oct 05, 20187,166.507,198.117,095.797,128.967,128.96-
Oct 04, 20187,181.557,186.407,122.647,166.947,166.94-
Oct 03, 20187,191.027,228.547,177.747,193.307,193.30-
Oct 02, 20187,165.487,184.917,148.847,168.227,168.22-
Oct 01, 20187,186.427,200.767,144.247,165.507,165.50-
Sep 28, 20187,110.327,160.437,106.487,148.287,148.28-
Sep 27, 20187,093.177,133.197,082.467,111.167,111.16-
Sep 26, 20187,117.317,137.117,082.307,089.227,089.22-
Sep 25, 20187,058.807,132.257,047.577,113.867,113.86-
Sep 24, 20187,099.327,099.327,032.977,051.977,051.97-
Sep 21, 20187,080.617,120.947,079.207,110.207,110.20-
Sep 20, 20187,123.617,133.417,018.967,059.977,059.97-
Sep 19, 20187,157.467,183.327,080.947,094.577,094.57-
Sep 18, 20187,096.707,174.407,093.607,155.367,155.36-
Sep 17, 20187,086.537,104.947,074.457,085.807,085.80-
Sep 14, 20187,009.197,093.407,009.177,086.877,086.87-
Sep 13, 20186,943.227,023.806,943.227,005.447,005.44-
Sep 12, 20186,917.196,953.546,896.166,943.226,943.22-
Sep 11, 20186,911.226,936.606,884.846,917.186,917.18-
Sep 10, 20186,922.736,946.116,911.376,922.626,922.62-
Sep 07, 20186,942.206,942.206,877.726,910.746,910.74-
Sep 06, 20186,897.296,957.186,897.296,942.206,942.20-
Sep 05, 20186,863.546,890.946,839.946,885.836,885.83-
Sep 04, 20186,853.246,870.546,818.856,870.096,870.09-
Aug 31, 20186,856.296,865.886,828.956,862.246,862.24-
Aug 30, 20186,910.206,922.146,853.546,866.566,866.56-
Aug 29, 20186,925.496,927.806,902.376,918.206,918.20-
Aug 28, 20186,933.026,941.306,892.756,915.326,915.32-
Aug 27, 20186,858.366,916.886,858.366,906.046,906.04-
Aug 24, 20186,819.046,841.966,813.356,841.456,841.45-
Aug 23, 20186,839.716,841.836,795.806,808.106,808.10-
Aug 22, 20186,880.316,882.046,841.886,841.976,841.97-
Aug 21, 20186,850.676,898.866,849.376,893.886,893.88-
Aug 20, 20186,824.666,861.886,816.546,842.616,842.61-
Aug 17, 20186,768.696,816.186,751.166,805.696,805.69-
Aug 16, 20186,725.716,777.536,725.716,768.696,768.69-
Aug 15, 20186,742.696,742.696,649.056,697.216,697.21-
Aug 14, 20186,714.156,778.086,714.156,760.536,760.53-
Aug 13, 20186,722.766,752.926,681.366,705.676,705.67-
Aug 10, 20186,750.966,753.236,713.596,719.746,719.74-
Aug 09, 20186,794.296,811.586,759.956,769.726,769.72-
Aug 08, 20186,798.996,803.696,770.086,794.056,794.05-
Aug 07, 20186,772.506,810.286,759.416,801.546,801.54-
Aug 06, 20186,771.836,778.466,737.416,778.466,778.46-
Aug 03, 20186,800.786,806.506,738.426,778.406,778.40-
Aug 02, 20186,769.466,808.856,741.446,800.456,800.45-
Aug 01, 20186,844.076,849.336,774.366,798.376,798.37-
Jul 31, 20186,721.546,848.926,721.546,844.076,844.07-
Jul 30, 20186,794.576,805.366,686.676,693.296,693.29-
Jul 27, 20186,807.726,832.656,757.656,787.586,787.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...