^DXS - SPADE Defense Index

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 26, 20186,737.096,811.576,714.776,799.436,799.43-
Jul 25, 20186,691.486,752.336,634.976,750.476,750.47-
Jul 24, 20186,695.566,772.056,669.096,719.776,719.77-
Jul 23, 20186,733.166,736.956,673.826,676.706,676.70-
Jul 20, 20186,713.606,762.316,699.196,736.266,736.26-
Jul 19, 20186,708.476,722.746,690.946,716.256,716.25-
Jul 18, 20186,699.576,730.916,682.186,725.566,725.56-
Jul 17, 20186,660.976,703.416,653.376,695.836,695.83-
Jul 16, 20186,679.026,695.596,643.946,655.326,655.32-
Jul 13, 20186,612.536,667.296,609.546,664.196,664.19-
Jul 12, 20186,527.476,618.946,527.476,616.686,616.68-
Jul 11, 20186,536.906,537.956,487.596,500.756,500.75-
Jul 10, 20186,557.526,586.846,543.416,573.226,573.22-
Jul 09, 20186,465.186,557.526,465.186,551.326,551.32-
Jul 06, 20186,425.336,480.226,402.356,452.826,452.82-
Jul 05, 20186,444.366,456.706,384.816,433.936,433.93-
Jul 03, 20186,433.586,482.656,416.376,425.556,425.55-
Jul 02, 20186,358.556,417.786,332.136,416.286,416.28-
Jun 29, 20186,374.856,449.786,374.856,385.956,385.95-
Jun 28, 20186,328.556,387.896,288.626,362.066,362.06-
Jun 27, 20186,399.106,464.976,334.376,334.376,334.37-
Jun 26, 20186,373.866,412.616,367.216,385.716,385.71-
Jun 25, 20186,399.526,401.116,338.386,370.406,370.40-
Jun 22, 20186,437.126,439.686,403.646,420.756,420.75-
Jun 21, 20186,448.236,448.236,377.206,404.266,404.26-
Jun 20, 20186,465.856,488.186,434.616,463.596,463.59-
Jun 19, 20186,590.386,590.386,439.546,450.186,450.18-
Jun 18, 20186,567.756,597.536,538.666,590.386,590.38-
Jun 15, 20186,589.946,589.946,537.626,589.536,589.53-
Jun 14, 20186,674.696,694.986,604.876,618.936,618.93-
Jun 13, 20186,702.476,712.476,652.476,661.926,661.92-
Jun 12, 20186,762.186,762.186,685.356,702.476,702.47-
Jun 11, 20186,772.036,788.786,742.396,753.676,753.67-
Jun 08, 20186,727.836,774.396,707.696,772.166,772.16-
Jun 07, 20186,736.276,756.826,698.716,732.686,732.68-
Jun 06, 20186,694.576,734.126,685.206,734.126,734.12-
Jun 05, 20186,685.336,701.656,655.786,684.676,684.67-
Jun 04, 20186,663.376,694.926,654.036,681.606,681.60-
Jun 01, 20186,619.136,664.886,619.136,653.416,653.41-
May 31, 20186,666.056,666.056,583.946,591.206,591.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...