^DXS - SPADE Defense Index

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20197,579.277,663.967,579.277,650.377,650.37-
Aug 15, 20197,515.107,570.307,476.967,554.967,554.96-
Aug 14, 20197,676.717,676.717,485.527,500.017,500.01-
Aug 13, 20197,635.527,738.297,629.467,698.197,698.19-
Aug 12, 20197,722.627,723.097,624.397,645.257,645.25-
Aug 09, 20197,758.397,785.997,697.037,740.537,740.53-
Aug 08, 20197,631.267,790.987,631.267,780.767,780.76-
Aug 07, 20197,527.267,629.047,451.607,607.747,607.74-
Aug 06, 20197,376.527,567.517,376.527,562.337,562.33-
Aug 05, 20197,467.867,467.867,303.697,376.297,376.29-
Aug 02, 20197,598.687,598.687,475.517,539.457,539.45-
Aug 01, 20197,674.867,744.137,586.817,599.807,599.80-
Jul 31, 20197,734.437,783.737,631.317,675.657,675.65-
Jul 30, 20197,753.147,753.147,691.707,740.507,740.50-
Jul 29, 20197,763.117,767.437,736.597,753.147,753.14-
Jul 26, 20197,758.397,765.877,741.617,757.997,757.99-
Jul 25, 20197,773.437,805.297,731.897,761.107,761.10-
Jul 24, 20197,666.357,756.727,651.527,754.117,754.11-
Jul 23, 20197,623.787,685.327,608.557,677.847,677.84-
Jul 22, 20197,602.967,638.617,594.987,622.767,622.76-
Jul 19, 20197,576.017,651.827,576.017,602.967,602.96-
Jul 18, 20197,569.777,576.977,510.107,575.937,575.93-
Jul 17, 20197,657.507,658.167,569.797,569.797,569.79-
Jul 16, 20197,655.007,681.777,651.887,667.507,667.50-
Jul 15, 20197,706.707,706.707,641.717,653.537,653.53-
Jul 12, 20197,627.157,706.467,627.157,705.777,705.77-
Jul 11, 20197,592.487,635.457,575.457,627.157,627.15-
Jul 10, 20197,596.667,656.727,589.257,592.487,592.48-
Jul 09, 20197,554.897,599.207,510.127,595.757,595.75-
Jul 08, 20197,589.147,592.647,531.817,554.897,554.89-
Jul 05, 20197,590.087,613.447,515.457,613.257,613.25-
Jul 03, 20197,575.207,611.457,551.327,609.727,609.72-
Jul 02, 20197,505.507,569.177,505.507,568.707,568.70-
Jul 01, 20197,595.017,607.697,491.867,505.507,505.50-
Jun 28, 20197,490.397,556.317,468.847,545.447,545.44-
Jun 27, 20197,469.987,494.397,453.087,478.927,478.92-
Jun 26, 20197,510.867,517.827,472.257,472.447,472.44-
Jun 25, 20197,546.587,551.597,498.787,503.847,503.84-
Jun 24, 20197,539.727,592.607,539.727,542.697,542.69-
Jun 21, 20197,590.807,598.587,521.227,535.927,535.92-
Jun 20, 20197,524.017,603.997,522.907,595.367,595.36-
Jun 19, 20197,454.567,490.387,443.627,480.907,480.90-
Jun 18, 20197,360.887,456.547,359.877,449.967,449.96-
Jun 17, 20197,328.357,349.037,288.577,324.867,324.86-
Jun 14, 20197,335.917,342.547,309.237,319.897,319.89-
Jun 13, 20197,310.807,337.567,262.527,336.777,336.77-
Jun 12, 20197,265.027,298.047,237.187,294.677,294.67-
Jun 11, 20197,423.207,431.587,226.237,264.197,264.19-
Jun 10, 20197,484.567,498.477,394.187,401.797,401.79-
Jun 07, 20197,387.437,437.747,387.437,423.307,423.30-
Jun 06, 20197,340.017,379.617,306.007,361.037,361.03-
Jun 05, 20197,258.647,339.547,258.647,339.497,339.49-
Jun 04, 20197,128.587,247.957,128.587,242.147,242.14-
Jun 03, 20197,042.147,124.887,037.397,097.857,097.85-
May 31, 20197,064.937,071.237,019.407,041.937,041.93-
May 30, 20197,094.697,143.737,077.797,106.207,106.20-
May 29, 20197,089.527,110.807,047.367,089.517,089.51-
May 28, 20197,136.117,164.667,090.877,093.787,093.78-
May 24, 20197,126.457,167.007,107.127,129.327,129.32-
May 23, 20197,186.677,186.677,054.327,102.387,102.38-
May 22, 20197,221.377,230.877,204.227,214.937,214.93-
May 21, 20197,176.947,239.027,165.507,236.027,236.02-
May 20, 20197,114.797,167.047,106.177,135.667,135.66-
May 17, 20197,149.387,205.277,122.117,131.167,131.16-
May 16, 20197,118.157,210.657,118.157,196.077,196.07-
May 15, 20197,069.427,135.547,020.397,106.557,106.55-
May 14, 20197,057.897,153.917,057.897,104.727,104.72-
May 13, 20197,140.037,140.037,012.167,057.897,057.89-
May 10, 20197,158.767,236.317,090.107,224.677,224.67-
May 09, 20197,126.757,187.907,069.237,181.937,181.93-
May 08, 20197,120.967,190.037,120.067,159.107,159.10-
May 07, 20197,247.657,247.657,081.837,121.207,121.20-
May 06, 20197,169.057,261.597,130.957,247.657,247.65-
May 03, 20197,186.417,258.257,186.417,256.377,256.37-
May 02, 20197,167.727,172.637,108.147,167.697,167.69-
May 01, 20197,232.917,281.987,188.307,189.197,189.19-
Apr 30, 20197,147.557,200.297,130.597,193.987,193.98-
Apr 29, 20197,119.967,167.777,112.387,129.617,129.61-
Apr 26, 20197,082.207,120.657,072.697,116.377,116.37-
Apr 25, 20197,089.107,098.587,007.287,074.457,074.45-
Apr 24, 20197,188.057,199.217,122.827,123.007,123.00-
Apr 23, 20197,022.447,178.017,022.447,158.587,158.58-
Apr 22, 20196,985.467,021.326,966.127,003.957,003.95-
Apr 18, 20196,947.017,015.836,947.017,010.807,010.80-
Apr 17, 20196,967.387,004.636,923.936,934.616,934.61-
Apr 16, 20196,939.556,966.556,939.306,954.516,954.51-
Apr 15, 20196,968.636,970.006,916.236,927.386,927.38-
Apr 12, 20196,910.826,967.266,910.826,967.166,967.16-
Apr 11, 20196,805.486,883.296,805.186,879.186,879.18-
Apr 10, 20196,800.926,805.156,760.456,801.226,801.22-
Apr 09, 20196,852.156,852.156,787.316,796.156,796.15-
Apr 08, 20196,859.086,882.116,808.646,881.826,881.82-
Apr 05, 20196,840.336,886.906,839.566,886.686,886.68-
Apr 04, 20196,777.856,855.356,777.856,823.636,823.63-
Apr 03, 20196,847.166,856.956,752.826,772.586,772.58-
Apr 02, 20196,869.096,878.316,820.266,828.246,828.24-
Apr 01, 20196,776.946,875.656,776.946,868.736,868.73-
Mar 29, 20196,730.836,750.276,714.646,741.936,741.93-
Mar 28, 20196,654.356,692.096,630.176,688.116,688.11-
Mar 27, 20196,656.956,693.076,592.726,639.286,639.28-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...