NYSEArca - Delayed Quote • USD
SPDR Global Dow ETF (DGT)
At close: April 26 at 3:46 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 125.58 | 126.10 | 125.55 | 125.88 | 125.88 | 4,800 |
Apr 25, 2024 | 124.13 | 125.45 | 124.13 | 125.21 | 125.21 | 3,800 |
Apr 24, 2024 | 125.74 | 125.89 | 125.22 | 125.70 | 125.70 | 8,700 |
Apr 23, 2024 | 124.87 | 126.04 | 124.86 | 125.55 | 125.55 | 11,600 |
Apr 22, 2024 | 125.01 | 125.18 | 123.57 | 124.56 | 124.56 | 4,900 |
Apr 19, 2024 | 123.24 | 123.48 | 123.18 | 123.31 | 123.31 | 1,500 |
Apr 18, 2024 | 123.06 | 123.86 | 123.01 | 123.04 | 123.04 | 3,100 |
Apr 17, 2024 | 123.25 | 123.25 | 122.92 | 122.92 | 122.92 | 1,500 |
Apr 16, 2024 | 123.46 | 123.46 | 122.85 | 122.96 | 122.96 | 2,600 |
Apr 15, 2024 | 125.68 | 125.68 | 123.73 | 123.81 | 123.81 | 4,500 |
Apr 12, 2024 | 125.46 | 125.46 | 124.20 | 124.28 | 124.28 | 3,900 |
Apr 11, 2024 | 125.92 | 126.39 | 125.25 | 126.38 | 126.38 | 7,100 |
Apr 10, 2024 | 126.24 | 126.30 | 125.58 | 126.30 | 126.30 | 3,600 |
Apr 9, 2024 | 127.80 | 127.80 | 127.16 | 127.70 | 127.70 | 4,400 |
Apr 8, 2024 | 127.59 | 128.04 | 127.59 | 127.74 | 127.74 | 4,000 |
Apr 5, 2024 | 126.59 | 127.50 | 126.53 | 127.26 | 127.26 | 4,500 |
Apr 4, 2024 | 128.62 | 128.82 | 126.51 | 126.62 | 126.62 | 3,100 |
Apr 3, 2024 | 127.25 | 127.97 | 127.19 | 127.74 | 127.74 | 6,200 |
Apr 2, 2024 | 127.36 | 127.36 | 126.96 | 127.23 | 127.23 | 6,000 |
Apr 1, 2024 | 128.31 | 128.44 | 127.47 | 127.78 | 127.78 | 4,500 |
Mar 28, 2024 | 128.24 | 128.49 | 128.16 | 128.49 | 128.49 | 3,800 |
Mar 27, 2024 | 127.45 | 128.34 | 127.45 | 128.33 | 128.33 | 10,200 |
Mar 26, 2024 | 127.54 | 127.69 | 127.09 | 127.09 | 127.09 | 25,000 |
Mar 25, 2024 | 126.98 | 127.12 | 126.85 | 126.85 | 126.85 | 3,200 |
Mar 22, 2024 | 127.29 | 127.32 | 127.00 | 127.21 | 127.21 | 3,500 |
Mar 21, 2024 | 127.77 | 127.83 | 127.42 | 127.42 | 127.42 | 28,600 |
Mar 20, 2024 | 126.02 | 127.34 | 125.82 | 127.33 | 127.33 | 3,900 |
Mar 19, 2024 | 125.31 | 125.93 | 125.28 | 125.85 | 125.85 | 3,400 |
Mar 18, 2024 | 0.43 Dividend | |||||
Mar 18, 2024 | 125.56 | 125.61 | 125.50 | 125.50 | 125.50 | 9,200 |
Mar 15, 2024 | 125.91 | 125.96 | 125.69 | 125.69 | 125.26 | 2,500 |
Mar 14, 2024 | 126.69 | 126.69 | 125.52 | 125.78 | 125.35 | 3,600 |
Mar 13, 2024 | 126.66 | 126.99 | 126.55 | 126.63 | 126.20 | 4,900 |
Mar 12, 2024 | 126.22 | 126.48 | 125.55 | 126.48 | 126.05 | 2,300 |
Mar 11, 2024 | 125.20 | 125.58 | 125.08 | 125.58 | 125.15 | 3,400 |
Mar 8, 2024 | 126.64 | 126.82 | 125.88 | 125.88 | 125.45 | 3,400 |
Mar 7, 2024 | 126.39 | 126.50 | 126.12 | 126.45 | 126.02 | 7,100 |
Mar 6, 2024 | 125.21 | 125.40 | 125.15 | 125.27 | 124.84 | 3,500 |
Mar 5, 2024 | 124.46 | 124.46 | 124.19 | 124.19 | 123.77 | 1,400 |
Mar 4, 2024 | 124.46 | 124.76 | 124.46 | 124.58 | 124.16 | 4,400 |
Mar 1, 2024 | 124.17 | 124.82 | 123.86 | 124.68 | 124.26 | 3,200 |
Feb 29, 2024 | 124.01 | 124.01 | 123.46 | 123.85 | 123.43 | 3,400 |
Feb 28, 2024 | 123.41 | 123.76 | 123.41 | 123.49 | 123.07 | 5,400 |
Feb 27, 2024 | 123.81 | 123.96 | 123.78 | 123.96 | 123.54 | 6,900 |
Feb 26, 2024 | 123.91 | 123.91 | 123.36 | 123.59 | 123.17 | 9,300 |
Feb 23, 2024 | 123.88 | 124.07 | 123.68 | 123.98 | 123.56 | 7,100 |
Feb 22, 2024 | 123.49 | 123.64 | 122.95 | 123.62 | 123.20 | 4,700 |
Feb 21, 2024 | 121.74 | 122.17 | 121.74 | 122.17 | 121.75 | 2,500 |
Feb 20, 2024 | 122.03 | 122.17 | 121.67 | 121.89 | 121.47 | 2,800 |
Feb 16, 2024 | 121.99 | 122.36 | 121.53 | 121.67 | 121.26 | 5,700 |
Feb 15, 2024 | 121.10 | 121.93 | 121.10 | 121.93 | 121.51 | 5,000 |
Feb 14, 2024 | 120.64 | 120.91 | 120.31 | 120.91 | 120.50 | 9,700 |
Feb 13, 2024 | 120.44 | 120.45 | 119.66 | 119.82 | 119.41 | 3,800 |
Feb 12, 2024 | 121.32 | 121.93 | 121.29 | 121.46 | 121.05 | 4,000 |
Feb 9, 2024 | 120.61 | 120.86 | 120.61 | 120.86 | 120.45 | 1,700 |
Feb 8, 2024 | 120.90 | 120.90 | 120.46 | 120.86 | 120.45 | 2,500 |
Feb 7, 2024 | 121.13 | 121.13 | 120.79 | 120.88 | 120.47 | 6,900 |
Feb 6, 2024 | 120.33 | 120.82 | 120.33 | 120.78 | 120.37 | 4,500 |
Feb 5, 2024 | 120.11 | 120.16 | 119.38 | 119.91 | 119.50 | 11,500 |
Feb 2, 2024 | 120.25 | 120.71 | 120.15 | 120.55 | 120.14 | 4,500 |
Feb 1, 2024 | 119.75 | 120.41 | 119.45 | 120.41 | 120.00 | 7,600 |
Jan 31, 2024 | 120.49 | 120.65 | 119.51 | 119.63 | 119.22 | 9,500 |
Jan 30, 2024 | 120.08 | 120.45 | 120.04 | 120.37 | 119.96 | 3,000 |
Jan 29, 2024 | 119.92 | 120.47 | 119.75 | 120.46 | 120.05 | 4,200 |
Jan 26, 2024 | 119.91 | 120.07 | 119.66 | 119.93 | 119.52 | 2,600 |
Jan 25, 2024 | 119.47 | 119.50 | 119.02 | 119.50 | 119.09 | 1,500 |
Jan 24, 2024 | 119.93 | 119.93 | 119.12 | 119.12 | 118.71 | 2,700 |
Jan 23, 2024 | 118.53 | 118.93 | 118.49 | 118.76 | 118.36 | 2,100 |
Jan 22, 2024 | 118.69 | 118.77 | 118.43 | 118.53 | 118.13 | 3,100 |
Jan 19, 2024 | 117.49 | 118.43 | 117.24 | 118.43 | 118.03 | 3,300 |
Jan 18, 2024 | 117.13 | 117.56 | 116.88 | 117.56 | 117.16 | 4,900 |
Jan 17, 2024 | 116.56 | 116.67 | 116.34 | 116.67 | 116.27 | 2,100 |
Jan 16, 2024 | 118.00 | 118.00 | 117.26 | 117.37 | 116.97 | 2,600 |
Jan 12, 2024 | 119.40 | 119.42 | 118.64 | 118.83 | 118.43 | 5,200 |
Jan 11, 2024 | 119.16 | 119.16 | 118.04 | 118.75 | 118.35 | 2,700 |
Jan 10, 2024 | 118.75 | 118.87 | 118.60 | 118.77 | 118.37 | 2,400 |
Jan 9, 2024 | 118.40 | 118.68 | 118.40 | 118.46 | 118.06 | 4,200 |
Jan 8, 2024 | 118.58 | 119.43 | 118.53 | 119.43 | 119.02 | 4,600 |
Jan 5, 2024 | 118.38 | 118.71 | 118.16 | 118.48 | 118.08 | 8,900 |
Jan 4, 2024 | 118.06 | 118.60 | 118.06 | 118.16 | 117.76 | 3,200 |
Jan 3, 2024 | 118.07 | 118.24 | 117.63 | 117.96 | 117.56 | 3,500 |
Jan 2, 2024 | 118.50 | 119.15 | 118.35 | 118.60 | 118.20 | 6,400 |
Dec 29, 2023 | 119.51 | 119.51 | 118.75 | 119.01 | 118.60 | 2,400 |
Dec 28, 2023 | 119.57 | 119.57 | 119.08 | 119.15 | 118.74 | 3,200 |
Dec 27, 2023 | 119.21 | 119.28 | 119.02 | 119.09 | 118.68 | 8,000 |
Dec 26, 2023 | 118.39 | 119.07 | 118.39 | 118.84 | 118.44 | 8,900 |
Dec 22, 2023 | 118.22 | 118.62 | 118.13 | 118.13 | 117.73 | 4,500 |
Dec 21, 2023 | 117.71 | 118.13 | 117.42 | 118.13 | 117.73 | 3,200 |
Dec 20, 2023 | 117.90 | 118.20 | 116.55 | 116.55 | 116.15 | 3,400 |
Dec 19, 2023 | 117.54 | 118.17 | 117.54 | 118.08 | 117.68 | 4,700 |
Dec 18, 2023 | 0.86 Dividend | |||||
Dec 18, 2023 | 117.28 | 117.28 | 116.87 | 116.97 | 116.57 | 22,100 |
Dec 15, 2023 | 118.04 | 118.48 | 117.62 | 117.77 | 116.52 | 5,200 |
Dec 14, 2023 | 118.15 | 118.72 | 118.15 | 118.36 | 117.10 | 5,300 |
Dec 13, 2023 | 115.86 | 117.45 | 115.40 | 117.41 | 116.16 | 17,100 |
Dec 12, 2023 | 115.78 | 116.04 | 115.71 | 115.94 | 114.71 | 31,100 |
Dec 11, 2023 | 115.80 | 116.17 | 115.70 | 115.96 | 114.73 | 7,300 |
Dec 8, 2023 | 115.13 | 115.70 | 115.13 | 115.68 | 114.45 | 3,500 |
Dec 7, 2023 | 115.27 | 115.56 | 114.88 | 115.48 | 114.25 | 57,800 |
Dec 6, 2023 | 115.71 | 115.73 | 114.87 | 114.87 | 113.65 | 4,800 |
Dec 5, 2023 | 114.73 | 114.99 | 114.73 | 114.85 | 113.63 | 4,900 |
Dec 4, 2023 | 114.91 | 115.63 | 114.69 | 115.14 | 113.91 | 25,300 |
Dec 1, 2023 | 114.44 | 115.73 | 114.44 | 115.61 | 114.38 | 9,100 |
Nov 30, 2023 | 114.33 | 114.65 | 114.33 | 114.65 | 113.43 | 5,600 |
Nov 29, 2023 | 114.54 | 114.64 | 114.15 | 114.15 | 112.94 | 6,700 |
Nov 28, 2023 | 113.80 | 114.47 | 113.80 | 114.12 | 112.91 | 44,600 |
Nov 27, 2023 | 113.78 | 113.87 | 113.66 | 113.84 | 112.63 | 10,400 |
Nov 24, 2023 | 113.90 | 114.36 | 113.90 | 114.13 | 112.92 | 2,600 |
Nov 22, 2023 | 113.62 | 113.77 | 113.30 | 113.68 | 112.47 | 3,300 |
Nov 21, 2023 | 113.48 | 113.48 | 113.31 | 113.34 | 112.13 | 3,300 |
Nov 20, 2023 | 113.90 | 113.90 | 113.28 | 113.72 | 112.51 | 4,700 |
Nov 17, 2023 | 112.89 | 113.21 | 112.84 | 113.14 | 111.94 | 4,300 |
Nov 16, 2023 | 112.46 | 112.46 | 111.91 | 112.21 | 111.02 | 8,400 |
Nov 15, 2023 | 112.83 | 112.87 | 112.52 | 112.52 | 111.32 | 3,400 |
Nov 14, 2023 | 111.47 | 112.33 | 111.47 | 112.05 | 110.86 | 10,100 |
Nov 13, 2023 | 109.30 | 109.82 | 109.28 | 109.82 | 108.65 | 1,900 |
Nov 10, 2023 | 108.96 | 109.51 | 108.32 | 109.50 | 108.33 | 6,700 |
Nov 9, 2023 | 109.22 | 109.49 | 108.52 | 108.52 | 107.37 | 5,400 |
Nov 8, 2023 | 109.45 | 109.45 | 108.79 | 109.16 | 108.00 | 4,400 |
Nov 7, 2023 | 109.50 | 109.50 | 109.25 | 109.32 | 108.16 | 1,600 |
Nov 6, 2023 | 109.98 | 109.98 | 109.49 | 109.73 | 108.56 | 4,800 |
Nov 3, 2023 | 110.09 | 110.34 | 109.62 | 109.96 | 108.79 | 4,200 |
Nov 2, 2023 | 108.20 | 109.05 | 108.12 | 108.97 | 107.81 | 1,900 |
Nov 1, 2023 | 106.75 | 106.81 | 106.09 | 106.81 | 105.67 | 5,000 |
Oct 31, 2023 | 105.79 | 106.18 | 105.63 | 106.18 | 105.05 | 1,900 |
Oct 30, 2023 | 105.31 | 105.84 | 105.16 | 105.78 | 104.65 | 4,800 |
Oct 27, 2023 | 105.79 | 105.79 | 104.29 | 104.49 | 103.38 | 15,200 |
Oct 26, 2023 | 105.56 | 105.70 | 105.15 | 105.37 | 104.25 | 7,700 |
Oct 25, 2023 | 106.37 | 106.45 | 105.89 | 105.92 | 104.79 | 5,700 |
Oct 24, 2023 | 106.32 | 106.94 | 106.32 | 106.80 | 105.66 | 9,200 |
Oct 23, 2023 | 105.72 | 106.40 | 105.60 | 105.85 | 104.72 | 2,900 |
Oct 20, 2023 | 107.29 | 107.29 | 106.22 | 106.22 | 105.09 | 5,000 |
Oct 19, 2023 | 110.93 | 110.93 | 107.20 | 107.30 | 106.16 | 13,800 |
Oct 18, 2023 | 109.02 | 109.02 | 107.83 | 107.96 | 106.81 | 8,300 |
Oct 17, 2023 | 108.86 | 109.80 | 108.67 | 109.44 | 108.28 | 2,300 |
Oct 16, 2023 | 108.76 | 109.38 | 108.76 | 109.38 | 108.22 | 2,400 |
Oct 13, 2023 | 108.90 | 108.90 | 108.01 | 108.14 | 106.99 | 3,600 |
Oct 12, 2023 | 110.05 | 110.05 | 108.22 | 108.70 | 107.54 | 10,800 |
Oct 11, 2023 | 109.88 | 109.97 | 109.33 | 109.75 | 108.58 | 3,200 |
Oct 10, 2023 | 109.32 | 110.02 | 109.16 | 109.45 | 108.29 | 5,800 |
Oct 9, 2023 | 107.56 | 108.38 | 107.39 | 108.25 | 107.10 | 4,800 |
Oct 6, 2023 | 106.86 | 108.16 | 106.16 | 108.00 | 106.85 | 4,600 |
Oct 5, 2023 | 106.81 | 107.12 | 106.46 | 106.98 | 105.84 | 6,600 |
Oct 4, 2023 | 109.28 | 109.28 | 105.95 | 106.65 | 105.52 | 11,100 |
Oct 3, 2023 | 107.04 | 107.13 | 106.37 | 106.51 | 105.38 | 4,100 |
Oct 2, 2023 | 108.96 | 109.16 | 107.71 | 108.01 | 106.86 | 3,900 |
Sep 29, 2023 | 110.49 | 110.49 | 108.99 | 109.08 | 107.92 | 3,800 |
Sep 28, 2023 | 109.19 | 109.84 | 109.05 | 109.64 | 108.47 | 4,100 |
Sep 27, 2023 | 109.64 | 109.64 | 108.41 | 108.99 | 107.83 | 3,800 |
Sep 26, 2023 | 109.71 | 109.94 | 108.98 | 109.07 | 107.91 | 5,700 |
Sep 25, 2023 | 110.17 | 110.48 | 109.87 | 110.48 | 109.30 | 3,700 |
Sep 22, 2023 | 111.43 | 111.43 | 110.55 | 110.78 | 109.60 | 6,300 |
Sep 21, 2023 | 111.71 | 111.71 | 110.88 | 110.91 | 109.73 | 12,400 |
Sep 20, 2023 | 113.50 | 113.73 | 112.46 | 112.47 | 111.27 | 8,100 |
Sep 19, 2023 | 113.11 | 113.14 | 112.79 | 113.14 | 111.94 | 3,700 |
Sep 18, 2023 | 0.53 Dividend | |||||
Sep 18, 2023 | 113.11 | 113.19 | 112.78 | 112.83 | 111.63 | 7,400 |
Sep 15, 2023 | 114.32 | 114.43 | 113.66 | 113.77 | 112.04 | 6,500 |
Sep 14, 2023 | 114.06 | 114.51 | 113.89 | 114.42 | 112.68 | 10,400 |
Sep 13, 2023 | 113.08 | 113.35 | 112.80 | 112.91 | 111.19 | 4,300 |
Sep 12, 2023 | 113.07 | 113.47 | 112.98 | 113.06 | 111.34 | 6,800 |
Sep 11, 2023 | 113.17 | 113.32 | 112.92 | 113.14 | 111.42 | 5,100 |
Sep 8, 2023 | 112.19 | 112.32 | 111.90 | 112.03 | 110.33 | 4,800 |
Sep 7, 2023 | 112.24 | 112.27 | 111.93 | 112.10 | 110.40 | 5,900 |
Sep 6, 2023 | 112.90 | 112.90 | 112.11 | 112.53 | 110.82 | 7,200 |
Sep 5, 2023 | 113.86 | 113.86 | 113.06 | 113.15 | 111.43 | 6,000 |
Sep 1, 2023 | 114.76 | 114.76 | 113.80 | 113.91 | 112.18 | 3,600 |
Aug 31, 2023 | 114.22 | 114.22 | 113.58 | 113.64 | 111.91 | 5,300 |
Aug 30, 2023 | 114.01 | 114.37 | 113.81 | 113.97 | 112.24 | 4,200 |
Aug 29, 2023 | 112.74 | 114.03 | 112.60 | 113.94 | 112.21 | 3,000 |
Aug 28, 2023 | 112.46 | 112.72 | 112.22 | 112.67 | 110.96 | 11,300 |
Aug 25, 2023 | 111.77 | 111.78 | 110.61 | 111.64 | 109.94 | 10,300 |
Aug 24, 2023 | 112.16 | 112.16 | 110.98 | 111.01 | 109.32 | 4,100 |
Aug 23, 2023 | 111.94 | 112.38 | 111.85 | 112.12 | 110.42 | 10,800 |
Aug 22, 2023 | 111.54 | 111.54 | 110.95 | 111.01 | 109.32 | 10,400 |
Aug 21, 2023 | 111.27 | 111.30 | 111.05 | 111.30 | 109.61 | 1,100 |
Aug 18, 2023 | 110.37 | 111.03 | 110.37 | 110.93 | 109.24 | 1,700 |
Aug 17, 2023 | 112.18 | 112.18 | 110.98 | 111.08 | 109.39 | 3,600 |
Aug 16, 2023 | 112.27 | 112.60 | 111.52 | 111.70 | 110.00 | 7,500 |
Aug 15, 2023 | 113.46 | 113.46 | 112.52 | 112.68 | 110.97 | 23,600 |
Aug 14, 2023 | 113.56 | 114.04 | 113.23 | 113.93 | 112.20 | 5,300 |
Aug 11, 2023 | 114.05 | 114.32 | 114.04 | 114.11 | 112.37 | 2,400 |
Aug 10, 2023 | 115.48 | 115.65 | 114.32 | 114.50 | 112.76 | 4,000 |
Aug 9, 2023 | 114.58 | 114.77 | 114.02 | 114.11 | 112.37 | 7,200 |
Aug 8, 2023 | 113.95 | 114.58 | 113.65 | 114.42 | 112.68 | 5,600 |
Aug 7, 2023 | 114.77 | 115.26 | 114.77 | 115.26 | 113.51 | 3,200 |
Aug 4, 2023 | 114.72 | 115.33 | 114.04 | 114.04 | 112.31 | 7,600 |
Aug 3, 2023 | 113.82 | 114.33 | 113.68 | 113.99 | 112.26 | 7,000 |
Aug 2, 2023 | 114.95 | 114.95 | 114.09 | 114.35 | 112.61 | 10,100 |
Aug 1, 2023 | 116.47 | 116.47 | 116.08 | 116.24 | 114.47 | 5,900 |
Jul 31, 2023 | 117.15 | 117.49 | 116.95 | 116.99 | 115.21 | 7,100 |
Jul 28, 2023 | 116.70 | 117.21 | 116.65 | 116.93 | 115.15 | 5,600 |
Jul 27, 2023 | 117.25 | 117.25 | 115.84 | 115.84 | 114.08 | 7,800 |
Jul 26, 2023 | 115.89 | 116.77 | 115.87 | 116.52 | 114.75 | 12,000 |
Jul 25, 2023 | 115.98 | 116.42 | 115.97 | 116.26 | 114.49 | 17,000 |
Jul 24, 2023 | 115.55 | 116.21 | 115.55 | 115.86 | 114.10 | 7,500 |
Jul 21, 2023 | 116.13 | 116.13 | 115.47 | 115.56 | 113.80 | 13,200 |
Jul 20, 2023 | 115.79 | 115.98 | 115.48 | 115.53 | 113.77 | 9,300 |
Jul 19, 2023 | 115.79 | 115.90 | 115.72 | 115.88 | 114.12 | 4,500 |
Jul 18, 2023 | 114.70 | 115.61 | 114.70 | 115.60 | 113.84 | 8,200 |
Jul 17, 2023 | 114.29 | 114.78 | 114.29 | 114.66 | 112.92 | 3,800 |
Jul 14, 2023 | 115.25 | 115.36 | 114.37 | 114.39 | 112.65 | 7,300 |
Jul 13, 2023 | 115.04 | 115.48 | 114.97 | 115.34 | 113.59 | 8,400 |
Jul 12, 2023 | 114.21 | 114.48 | 114.03 | 114.17 | 112.43 | 7,700 |
Jul 11, 2023 | 112.12 | 112.71 | 111.88 | 112.71 | 111.00 | 5,800 |
Jul 10, 2023 | 111.18 | 111.55 | 111.18 | 111.51 | 109.81 | 3,400 |
Jul 7, 2023 | 110.74 | 111.84 | 110.67 | 111.23 | 109.54 | 7,200 |
Jul 6, 2023 | 110.97 | 110.97 | 109.93 | 110.50 | 108.82 | 9,300 |
Jul 5, 2023 | 112.44 | 112.52 | 111.98 | 112.15 | 110.44 | 8,700 |
Jul 3, 2023 | 113.20 | 113.20 | 113.20 | 113.20 | 111.48 | 500 |
Jun 30, 2023 | 112.69 | 112.97 | 112.62 | 112.84 | 111.12 | 3,600 |
Jun 29, 2023 | 111.11 | 111.61 | 111.11 | 111.54 | 109.84 | 6,200 |
Jun 28, 2023 | 110.98 | 111.30 | 110.98 | 111.21 | 109.52 | 4,100 |
Jun 27, 2023 | 110.60 | 111.25 | 110.42 | 111.22 | 109.53 | 3,500 |
Jun 26, 2023 | 110.11 | 110.30 | 109.95 | 109.95 | 108.28 | 9,400 |
Jun 23, 2023 | 110.06 | 110.28 | 109.70 | 110.00 | 108.33 | 4,600 |
Jun 22, 2023 | 111.44 | 111.44 | 111.05 | 111.32 | 109.63 | 7,300 |
Jun 21, 2023 | 111.64 | 112.23 | 111.64 | 111.87 | 110.17 | 4,100 |
Jun 20, 2023 | 1.25 Dividend | |||||
Jun 20, 2023 | 112.34 | 112.36 | 111.38 | 111.86 | 110.16 | 10,700 |
Jun 16, 2023 | 114.65 | 114.84 | 114.06 | 114.22 | 111.25 | 42,700 |
Jun 15, 2023 | 113.28 | 114.24 | 113.28 | 114.15 | 111.18 | 3,100 |
Jun 14, 2023 | 113.35 | 113.60 | 112.66 | 113.17 | 110.23 | 9,800 |
Jun 13, 2023 | 112.27 | 112.69 | 112.16 | 112.55 | 109.63 | 26,400 |
Jun 12, 2023 | 110.93 | 111.59 | 110.93 | 111.51 | 108.61 | 6,100 |
Jun 9, 2023 | 110.88 | 111.49 | 110.88 | 110.99 | 108.11 | 8,000 |
Jun 8, 2023 | 110.37 | 110.87 | 110.19 | 110.86 | 107.98 | 4,100 |
Jun 7, 2023 | 110.18 | 110.48 | 109.77 | 110.11 | 107.25 | 11,300 |
Jun 6, 2023 | 109.45 | 110.17 | 109.39 | 110.13 | 107.27 | 35,200 |
Jun 5, 2023 | 109.84 | 109.84 | 109.13 | 109.27 | 106.43 | 12,800 |
Jun 2, 2023 | 108.54 | 109.89 | 108.00 | 109.72 | 106.87 | 16,400 |
Jun 1, 2023 | 106.82 | 108.11 | 106.71 | 107.84 | 105.04 | 15,800 |
May 31, 2023 | 106.74 | 106.74 | 105.77 | 106.29 | 103.53 | 7,800 |
May 30, 2023 | 108.08 | 108.08 | 107.39 | 107.52 | 104.73 | 5,700 |
May 26, 2023 | 107.16 | 108.11 | 107.16 | 107.91 | 105.11 | 7,100 |
May 25, 2023 | 107.20 | 107.20 | 106.55 | 107.01 | 104.23 | 16,200 |
May 24, 2023 | 107.48 | 107.48 | 106.80 | 106.92 | 104.14 | 15,900 |
May 23, 2023 | 108.30 | 108.69 | 108.05 | 108.05 | 105.24 | 5,100 |
May 22, 2023 | 109.30 | 109.39 | 108.97 | 109.12 | 106.28 | 6,400 |
May 19, 2023 | 109.26 | 109.51 | 108.95 | 109.23 | 106.39 | 30,800 |
May 18, 2023 | 108.33 | 109.12 | 108.20 | 109.00 | 106.17 | 17,000 |
May 17, 2023 | 108.21 | 108.95 | 107.67 | 108.85 | 106.02 | 16,100 |
May 16, 2023 | 108.13 | 108.33 | 107.60 | 107.66 | 104.86 | 13,900 |
May 15, 2023 | 108.32 | 108.78 | 107.91 | 108.63 | 105.81 | 5,800 |
May 12, 2023 | 108.15 | 108.28 | 107.27 | 107.74 | 104.94 | 24,000 |
May 11, 2023 | 107.59 | 108.08 | 107.59 | 108.04 | 105.23 | 11,600 |
May 10, 2023 | 109.45 | 109.45 | 107.87 | 108.58 | 105.76 | 8,300 |
May 9, 2023 | 108.85 | 109.23 | 108.65 | 108.97 | 106.14 | 7,600 |
May 8, 2023 | 109.56 | 109.56 | 109.14 | 109.21 | 106.37 | 12,000 |
May 5, 2023 | 108.16 | 109.23 | 108.16 | 108.90 | 106.07 | 8,400 |
May 4, 2023 | 107.69 | 107.69 | 106.91 | 107.27 | 104.48 | 8,900 |
May 3, 2023 | 108.43 | 108.74 | 107.86 | 107.86 | 105.06 | 9,100 |
May 2, 2023 | 109.18 | 109.18 | 107.64 | 108.24 | 105.43 | 15,000 |
May 1, 2023 | 110.01 | 110.24 | 109.80 | 110.00 | 107.14 | 7,300 |
Apr 28, 2023 | 109.00 | 109.84 | 108.90 | 109.81 | 106.96 | 5,600 |
Apr 27, 2023 | 108.41 | 109.37 | 108.33 | 109.37 | 106.53 | 3,800 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%