^DXS - SPADE Defense Index

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20186,437.12016,439.68026,403.64016,420.75006,420.7500-
Jun 21, 20186,448.23006,448.23006,377.20026,404.25986,404.2598-
Jun 20, 20186,465.85016,488.18026,434.60996,463.58986,463.5898-
Jun 19, 20186,590.37996,590.37996,439.54006,450.18026,450.1802-
Jun 18, 20186,567.75006,597.52986,538.66026,590.37996,590.3799-
Jun 15, 20186,589.93996,589.93996,537.62016,589.52986,589.5298-
Jun 14, 20186,674.68996,694.98006,604.87016,618.93026,618.9302-
Jun 13, 20186,702.47026,712.47026,652.47026,661.91996,661.9199-
Jun 12, 20186,762.18026,762.18026,685.35016,702.47026,702.4702-
Jun 11, 20186,772.02986,788.77986,742.39016,753.66996,753.6699-
Jun 08, 20186,727.83016,774.39016,707.68996,772.16026,772.1602-
Jun 07, 20186,736.27006,756.81986,698.71006,732.68026,732.6802-
Jun 06, 20186,694.56986,734.12016,685.20026,734.12016,734.1201-
Jun 05, 20186,685.33016,701.64996,655.77986,684.66996,684.6699-
Jun 04, 20186,663.37016,694.91996,654.02986,681.60016,681.6001-
Jun 01, 20186,619.12996,664.87996,619.12996,653.41026,653.4102-
May 31, 20186,666.04986,666.04986,583.93996,591.20026,591.2002-
May 30, 20186,604.10996,685.24026,597.68026,672.91026,672.9102-
May 29, 20186,620.62016,642.93026,554.29006,582.81986,582.8198-
May 25, 20186,680.47026,684.06016,635.21006,653.95026,653.9502-
May 24, 20186,646.06986,687.37996,638.99026,683.79006,683.7900-
May 23, 20186,580.52986,652.91026,566.33016,650.68996,650.6899-
May 22, 20186,681.29986,683.75986,600.96006,604.18996,604.1899-
May 21, 20186,639.47026,696.87016,639.47026,685.89016,685.8901-
May 18, 20186,564.79006,611.16026,561.56986,602.75986,602.7598-
May 17, 20186,536.89016,577.14016,528.73006,562.75006,562.7500-
May 16, 20186,537.71006,567.81016,530.54986,541.81986,541.8198-
May 15, 20186,542.35996,549.29006,517.20026,535.31016,535.3101-
May 14, 20186,601.72026,613.02986,546.54986,559.74026,559.7402-
May 11, 20186,596.06986,623.23006,582.04986,599.83016,599.8301-
May 10, 20186,590.68996,617.99026,577.35016,596.37996,596.3799-
May 09, 20186,539.31986,594.45026,531.10996,575.85996,575.8599-
May 08, 20186,434.20026,518.10996,431.87996,513.54006,513.5400-
May 07, 20186,361.31016,440.54986,361.31016,436.21006,436.2100-
May 04, 20186,289.24026,381.37016,266.50986,361.31016,361.3101-
May 03, 20186,288.04986,337.37016,190.85996,304.33016,304.3301-
May 02, 20186,360.73006,398.68026,305.31986,310.04006,310.0400-
May 01, 20186,454.24026,461.48006,280.89016,357.91026,357.9102-
Apr 30, 20186,531.60996,556.83986,459.83986,460.24026,460.2402-
Apr 27, 20186,610.68996,610.68996,515.48006,524.14016,524.1401-
Apr 26, 20186,627.33986,660.52986,558.75006,610.31016,610.3101-
Apr 25, 20186,675.56016,675.56016,511.50006,614.06986,614.0698-
Apr 24, 20186,862.73006,898.37016,579.50006,672.00006,672.0000-
Apr 23, 20186,826.77986,850.75986,787.93996,824.96006,824.9600-
Apr 20, 20186,856.81986,858.54986,793.52986,818.00986,818.0098-
Apr 19, 20186,836.33016,869.89016,816.33986,842.49026,842.4902-
Apr 18, 20186,798.64996,854.70026,798.64996,836.33016,836.3301-
Apr 17, 20186,741.85996,802.22026,741.85996,781.39016,781.3901-
Apr 16, 20186,672.35016,728.45026,672.35016,714.85996,714.8599-
Apr 13, 20186,692.41996,697.27006,612.75006,645.23006,645.2300-
Apr 12, 20186,621.89016,690.54006,621.89016,668.27986,668.2798-
Apr 11, 20186,579.56016,656.77006,579.56016,601.04986,601.0498-
Apr 10, 20186,588.89996,640.31016,573.02006,603.54006,603.5400-
Apr 09, 20186,569.62016,618.60016,530.56016,535.68996,535.6899-
Apr 06, 20186,659.87016,682.23006,498.37996,543.46006,543.4600-
Apr 05, 20186,646.85016,713.14016,641.16996,701.12996,701.1299-
Apr 04, 20186,473.12016,625.31016,443.14016,620.93996,620.9399-
Apr 03, 20186,518.93996,578.74026,494.31986,576.43996,576.4399-
Apr 02, 20186,583.43026,585.29986,422.96006,499.04986,499.0498-
Mar 29, 20186,523.06016,631.41026,517.83016,591.10016,591.1001-
Mar 28, 20186,560.87016,569.46006,465.60016,499.54006,499.5400-
Mar 27, 20186,670.33986,700.12996,521.81986,554.43996,554.4399-
Mar 26, 20186,565.10996,661.91996,556.46006,655.64016,655.6401-
Mar 23, 20186,505.25006,640.04006,496.66996,502.72026,502.7202-
Mar 22, 20186,644.72026,646.64016,492.60996,499.52006,499.5200-
Mar 21, 20186,665.37016,729.56986,646.27006,675.25006,675.2500-
Mar 20, 20186,629.25986,695.16026,629.25986,665.93996,665.9399-
Mar 19, 20186,610.66996,631.47026,563.71006,623.62996,623.6299-
Mar 16, 20186,626.68026,645.27986,601.46006,621.39996,621.3999-
Mar 15, 20186,638.00986,655.47026,585.06986,625.45026,625.4502-
Mar 14, 20186,693.00006,708.79006,583.96006,627.29006,627.2900-
Mar 13, 20186,721.02006,750.04986,663.68026,679.33986,679.3398-
Mar 12, 20186,799.12016,804.70026,683.70026,695.18026,695.1802-
Mar 09, 20186,722.75006,794.62016,697.02006,792.83986,792.8398-
Mar 08, 20186,692.77006,706.54986,645.64016,697.83016,697.8301-
Mar 07, 20186,596.58016,691.14016,587.73006,677.12016,677.1201-
Mar 06, 20186,658.24026,680.37996,621.99026,654.39996,654.3999-
Mar 05, 20186,584.52986,672.25986,532.43026,658.24026,658.2402-
Mar 02, 20186,543.25986,623.37996,492.08016,608.22026,608.2202-
Mar 01, 20186,709.74026,717.54006,536.08016,573.56986,573.5698-
Feb 28, 20186,769.81986,823.39996,702.41996,703.37016,703.3701-
Feb 27, 20186,807.18996,847.56016,752.74026,753.29986,753.2998-
Feb 26, 20186,760.25986,814.43996,750.73006,807.47026,807.4702-
Feb 23, 20186,732.37996,747.16026,689.33016,742.00006,742.0000-
Feb 22, 20186,721.73006,768.33986,701.85016,713.47026,713.4702-
Feb 21, 20186,706.06986,806.58986,701.72026,702.12016,702.1201-
Feb 20, 20186,727.60996,764.71006,686.20026,703.93996,703.9399-
Feb 16, 20186,730.27006,782.81016,708.77986,743.24026,743.2402-
Feb 15, 20186,644.73006,736.37996,631.66026,735.08986,735.0898-
Feb 14, 20186,477.27006,604.24026,467.79006,597.50006,597.5000-
Feb 13, 20186,467.64996,518.62016,446.73006,504.21006,504.2100-
Feb 12, 20186,414.25986,528.75006,394.60016,481.81016,481.8101-
Feb 09, 20186,345.99026,426.79986,221.24026,376.83016,376.8301-
Feb 08, 20186,528.46006,536.12016,308.54986,308.62996,308.6299-
Feb 07, 20186,421.39996,583.22026,416.91026,507.14016,507.1401-
Feb 06, 20186,285.70026,422.58016,189.87996,408.04006,408.0400-
Feb 05, 20186,619.18026,660.14016,281.33986,353.56986,353.5698-
Feb 02, 20186,757.18996,758.02006,656.37996,657.29006,657.2900-
Feb 01, 20186,727.87996,836.91996,721.20026,785.31016,785.3101-
Jan 31, 20186,763.58016,789.81986,723.93026,737.64016,737.6401-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...