^DXS - SPADE Defense Index

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20186,714.15286,778.08206,714.15286,766.27446,766.2744-
Aug 13, 20186,722.75986,752.91996,681.35996,705.66996,705.6699-
Aug 10, 20186,750.96006,753.23006,713.58986,719.74026,719.7402-
Aug 09, 20186,794.29006,811.58016,759.95026,769.72026,769.7202-
Aug 08, 20186,798.99026,803.68996,770.08016,794.04986,794.0498-
Aug 07, 20186,772.50006,810.27986,759.41026,801.54006,801.5400-
Aug 06, 20186,771.83016,778.46006,737.41026,778.46006,778.4600-
Aug 03, 20186,800.77986,806.50006,738.41996,778.39996,778.3999-
Aug 02, 20186,769.46006,808.85016,741.43996,800.45026,800.4502-
Aug 01, 20186,844.06986,849.33016,774.35996,798.37016,798.3701-
Jul 31, 20186,721.54006,848.91996,721.54006,844.06986,844.0698-
Jul 30, 20186,794.56986,805.35996,686.66996,693.29006,693.2900-
Jul 27, 20186,807.72026,832.64996,757.64996,787.58016,787.5801-
Jul 26, 20186,737.08986,811.56986,714.77006,799.43026,799.4302-
Jul 25, 20186,691.48006,752.33016,634.97026,750.47026,750.4702-
Jul 24, 20186,695.56016,772.04986,669.08986,719.77006,719.7700-
Jul 23, 20186,733.16026,736.95026,673.81986,676.70026,676.7002-
Jul 20, 20186,713.60016,762.31016,699.18996,736.25986,736.2598-
Jul 19, 20186,708.47026,722.74026,690.93996,716.25006,716.2500-
Jul 18, 20186,699.56986,730.91026,682.18026,725.56016,725.5601-
Jul 17, 20186,660.97026,703.41026,653.37016,695.83016,695.8301-
Jul 16, 20186,679.02006,695.58986,643.93996,655.31986,655.3198-
Jul 13, 20186,612.52986,667.29006,609.54006,664.18996,664.1899-
Jul 12, 20186,527.47026,618.93996,527.47026,616.68026,616.6802-
Jul 11, 20186,536.89996,537.95026,487.58986,500.75006,500.7500-
Jul 10, 20186,557.52006,586.83986,543.41026,573.22026,573.2202-
Jul 09, 20186,465.18026,557.52006,465.18026,551.31986,551.3198-
Jul 06, 20186,425.33016,480.22026,402.35016,452.81986,452.8198-
Jul 05, 20186,444.35996,456.70026,384.81016,433.93026,433.9302-
Jul 03, 20186,433.58016,482.64996,416.37016,425.54986,425.5498-
Jul 02, 20186,358.54986,417.77986,332.12996,416.27986,416.2798-
Jun 29, 20186,374.85016,449.77986,374.85016,385.95026,385.9502-
Jun 28, 20186,328.54986,387.89016,288.62016,362.06016,362.0601-
Jun 27, 20186,399.10016,464.97026,334.37016,334.37016,334.3701-
Jun 26, 20186,373.85996,412.60996,367.21006,385.71006,385.7100-
Jun 25, 20186,399.52006,401.10996,338.37996,370.39996,370.3999-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...