^DXS - SPADE Defense Index

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Mar 26, 20196,661.126,694.396,609.816,653.896,653.89-
Mar 25, 20196,608.376,651.086,597.716,632.496,632.49-
Mar 22, 20196,731.076,731.076,601.636,607.686,607.68-
Mar 21, 20196,674.396,769.406,666.536,757.386,757.38-
Mar 20, 20196,717.436,747.086,661.386,690.206,690.20-
Mar 19, 20196,751.086,796.426,700.966,720.756,720.75-
Mar 18, 20196,667.376,743.806,667.376,738.946,738.94-
Mar 15, 20196,685.056,715.196,647.466,676.476,676.47-
Mar 14, 20196,721.766,739.216,684.886,690.406,690.40-
Mar 13, 20196,698.266,759.826,696.286,728.346,728.34-
Mar 12, 20196,729.106,729.106,666.316,680.596,680.59-
Mar 11, 20196,599.876,729.916,581.106,729.106,729.10-
Mar 08, 20196,705.376,705.376,633.886,693.196,693.19-
Mar 07, 20196,736.216,736.216,645.036,705.376,705.37-
Mar 06, 20196,809.626,837.006,746.826,746.826,746.82-
Mar 05, 20196,837.976,851.756,805.546,805.606,805.60-
Mar 04, 20196,937.176,959.326,797.626,835.556,835.55-
Mar 01, 20196,935.526,943.926,875.516,914.396,914.39-
Feb 28, 20196,890.906,938.796,886.836,904.716,904.71-
Feb 27, 20196,866.166,903.716,837.526,894.316,894.31-
Feb 26, 20196,916.686,932.816,874.736,876.426,876.42-
Feb 25, 20196,956.076,972.706,915.966,920.236,920.23-
Feb 22, 20196,894.596,931.036,882.986,928.556,928.55-
Feb 21, 20196,915.396,916.206,849.266,868.916,868.91-
Feb 20, 20196,881.186,923.126,874.926,920.226,920.22-
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, 20195,730.915,730.915,592.245,602.615,602.61-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...