^DXS - SPADE Defense Index

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...