^DXS - SPADE Defense Index

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20196,888.746,923.126,874.926,920.226,920.22-
Feb 19, 20196,875.116,896.796,847.136,881.186,881.18-
Feb 15, 20196,797.956,892.096,797.956,892.096,892.09-
Feb 14, 20196,772.386,797.876,741.356,775.616,775.61-
Feb 13, 20196,785.986,807.766,772.766,790.376,790.37-
Feb 12, 20196,708.946,774.266,708.946,771.976,771.97-
Feb 11, 20196,685.046,709.906,663.516,682.766,682.76-
Feb 08, 20196,619.096,676.516,603.746,676.236,676.23-
Feb 07, 20196,631.526,651.736,571.516,641.216,641.21-
Feb 06, 20196,658.166,685.066,640.576,668.226,668.22-
Feb 05, 20196,611.816,655.196,593.346,655.196,655.19-
Feb 04, 20196,473.686,592.956,472.356,592.636,592.63-
Feb 01, 20196,490.936,518.636,451.276,469.226,469.22-
Jan 31, 20196,426.716,481.156,397.806,449.856,449.85-
Jan 30, 20196,419.176,479.666,339.256,446.986,446.98-
Jan 29, 20196,268.196,399.236,268.196,382.056,382.05-
Jan 28, 20196,229.256,256.906,183.046,253.856,253.85-
Jan 25, 20196,254.816,293.546,245.226,266.426,266.42-
Jan 24, 20196,166.806,242.156,166.806,203.136,203.13-
Jan 23, 20196,130.316,205.896,079.376,154.526,154.52-
Jan 22, 20196,164.466,165.446,049.666,088.336,088.33-
Jan 18, 20196,129.056,215.836,129.056,190.886,190.88-
Jan 17, 20195,984.846,138.195,981.326,099.586,099.58-
Jan 16, 20196,025.086,035.675,988.296,006.326,006.32-
Jan 15, 20196,022.996,034.755,982.566,023.946,023.94-
Jan 14, 20195,986.916,051.275,961.996,016.356,016.35-
Jan 11, 20195,979.286,014.955,942.946,014.946,014.94-
Jan 10, 20195,903.886,003.415,896.326,001.226,001.22-
Jan 09, 20195,914.905,949.015,893.325,926.565,926.56-
Jan 08, 20195,865.415,903.935,842.485,900.925,900.92-
Jan 07, 20195,802.235,858.315,758.745,824.445,824.44-
Jan 04, 20195,649.715,804.035,649.715,796.405,796.40-
Jan 03, 20195,730.915,730.915,592.245,602.605,602.60-
Jan 02, 20195,684.355,765.485,630.145,754.945,754.94-
Dec 31, 20185,702.245,755.005,692.085,754.865,754.86-
Dec 28, 20185,705.735,755.325,656.175,682.385,682.38-
Dec 27, 20185,534.455,679.215,472.715,679.095,679.09-
Dec 26, 20185,435.065,600.925,349.635,599.965,599.96-
Dec 24, 20185,532.745,532.745,405.605,405.605,405.60-
Dec 21, 20185,667.875,732.505,560.615,571.475,571.47-
Dec 20, 20185,861.905,874.985,650.575,717.205,717.20-
Dec 19, 20186,006.066,063.785,836.455,878.895,878.89-
Dec 18, 20186,026.756,087.735,968.076,001.726,001.72-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...