NYSEArca - Delayed Quote • USD
SPDR S&P Emerging Markets Small Cap ETF (EWX)
At close: April 26 at 4:00 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 | 56.38 | 56.63 | 56.38 | 56.63 | 56.63 | 29,200 |
Apr 25, 2024 | 55.68 | 56.09 | 55.64 | 56.07 | 56.07 | 39,900 |
Apr 24, 2024 | 55.83 | 55.83 | 55.67 | 55.80 | 55.80 | 21,600 |
Apr 23, 2024 | 55.39 | 55.72 | 55.39 | 55.67 | 55.67 | 41,700 |
Apr 22, 2024 | 55.07 | 55.39 | 55.02 | 55.33 | 55.33 | 74,600 |
Apr 19, 2024 | 55.26 | 55.39 | 55.10 | 55.17 | 55.17 | 31,200 |
Apr 18, 2024 | 55.53 | 55.72 | 55.41 | 55.61 | 55.61 | 35,800 |
Apr 17, 2024 | 55.50 | 55.50 | 55.22 | 55.35 | 55.35 | 58,000 |
Apr 16, 2024 | 54.73 | 54.84 | 54.51 | 54.71 | 54.71 | 63,000 |
Apr 15, 2024 | 56.21 | 56.21 | 55.56 | 55.65 | 55.65 | 23,600 |
Apr 12, 2024 | 56.59 | 56.59 | 56.04 | 56.06 | 56.06 | 43,500 |
Apr 11, 2024 | 56.82 | 56.93 | 56.55 | 56.92 | 56.92 | 26,300 |
Apr 10, 2024 | 56.79 | 56.83 | 56.52 | 56.79 | 56.79 | 72,000 |
Apr 9, 2024 | 57.43 | 57.55 | 57.29 | 57.50 | 57.50 | 36,800 |
Apr 8, 2024 | 57.05 | 57.11 | 56.96 | 57.09 | 57.09 | 21,000 |
Apr 5, 2024 | 56.57 | 56.79 | 56.51 | 56.74 | 56.74 | 43,200 |
Apr 4, 2024 | 57.03 | 57.20 | 56.57 | 56.62 | 56.62 | 24,400 |
Apr 3, 2024 | 56.65 | 56.81 | 56.45 | 56.69 | 56.69 | 2,315,900 |
Apr 2, 2024 | 56.53 | 56.60 | 56.32 | 56.45 | 56.45 | 156,000 |
Apr 1, 2024 | 56.43 | 56.63 | 56.26 | 56.33 | 56.33 | 74,200 |
Mar 28, 2024 | 55.71 | 55.91 | 55.71 | 55.80 | 55.80 | 109,300 |
Mar 27, 2024 | 55.58 | 55.76 | 55.51 | 55.70 | 55.70 | 35,400 |
Mar 26, 2024 | 55.70 | 55.70 | 55.52 | 55.52 | 55.52 | 24,200 |
Mar 25, 2024 | 55.96 | 56.16 | 55.96 | 56.09 | 56.09 | 34,500 |
Mar 22, 2024 | 56.23 | 56.23 | 55.94 | 55.99 | 55.99 | 47,200 |
Mar 21, 2024 | 56.53 | 56.53 | 56.28 | 56.39 | 56.39 | 80,500 |
Mar 20, 2024 | 55.93 | 56.27 | 55.81 | 56.24 | 56.24 | 59,300 |
Mar 19, 2024 | 56.03 | 56.03 | 55.63 | 55.82 | 55.82 | 28,800 |
Mar 18, 2024 | 56.03 | 56.05 | 55.87 | 55.87 | 55.87 | 49,500 |
Mar 15, 2024 | 55.70 | 55.91 | 55.66 | 55.69 | 55.69 | 44,100 |
Mar 14, 2024 | 55.98 | 55.98 | 55.52 | 55.59 | 55.59 | 37,900 |
Mar 13, 2024 | 55.93 | 55.93 | 55.65 | 55.72 | 55.72 | 101,600 |
Mar 12, 2024 | 56.48 | 56.48 | 56.10 | 56.40 | 56.40 | 65,200 |
Mar 11, 2024 | 56.28 | 56.31 | 56.16 | 56.21 | 56.21 | 33,000 |
Mar 8, 2024 | 56.43 | 56.50 | 56.18 | 56.23 | 56.23 | 48,500 |
Mar 7, 2024 | 56.38 | 56.58 | 56.29 | 56.57 | 56.57 | 26,000 |
Mar 6, 2024 | 56.48 | 56.57 | 56.36 | 56.43 | 56.43 | 143,700 |
Mar 5, 2024 | 56.44 | 56.46 | 56.15 | 56.26 | 56.26 | 55,400 |
Mar 4, 2024 | 56.63 | 56.63 | 56.41 | 56.52 | 56.52 | 89,900 |
Mar 1, 2024 | 56.32 | 56.72 | 56.31 | 56.66 | 56.66 | 85,600 |
Feb 29, 2024 | 55.94 | 56.14 | 55.89 | 55.99 | 55.99 | 47,000 |
Feb 28, 2024 | 55.91 | 55.91 | 55.36 | 55.48 | 55.48 | 123,400 |
Feb 27, 2024 | 56.35 | 56.43 | 56.31 | 56.32 | 56.32 | 37,600 |
Feb 26, 2024 | 56.09 | 56.33 | 56.09 | 56.15 | 56.15 | 68,500 |
Feb 23, 2024 | 56.15 | 56.23 | 56.05 | 56.17 | 56.17 | 47,200 |
Feb 22, 2024 | 56.00 | 56.13 | 55.93 | 56.13 | 56.13 | 71,500 |
Feb 21, 2024 | 55.66 | 55.80 | 55.55 | 55.69 | 55.69 | 70,300 |
Feb 20, 2024 | 55.63 | 55.75 | 55.51 | 55.71 | 55.71 | 55,300 |
Feb 16, 2024 | 55.33 | 55.53 | 55.30 | 55.40 | 55.40 | 86,700 |
Feb 15, 2024 | 54.87 | 55.08 | 54.86 | 55.06 | 55.06 | 109,300 |
Feb 14, 2024 | 54.42 | 54.76 | 54.42 | 54.55 | 54.55 | 141,800 |
Feb 13, 2024 | 54.26 | 54.26 | 53.67 | 53.81 | 53.81 | 52,600 |
Feb 12, 2024 | 54.44 | 54.95 | 54.44 | 54.74 | 54.74 | 45,500 |
Feb 9, 2024 | 54.62 | 54.95 | 54.53 | 54.80 | 54.80 | 164,200 |
Feb 8, 2024 | 54.64 | 54.83 | 54.52 | 54.67 | 54.67 | 92,900 |
Feb 7, 2024 | 54.46 | 54.69 | 54.46 | 54.62 | 54.62 | 129,400 |
Feb 6, 2024 | 54.02 | 54.53 | 54.02 | 54.53 | 54.53 | 92,400 |
Feb 5, 2024 | 53.27 | 53.40 | 53.12 | 53.30 | 53.30 | 95,400 |
Feb 2, 2024 | 53.92 | 53.99 | 53.65 | 53.88 | 53.88 | 53,800 |
Feb 1, 2024 | 54.42 | 54.64 | 54.26 | 54.54 | 54.54 | 82,100 |
Jan 31, 2024 | 54.56 | 54.69 | 54.13 | 54.24 | 54.24 | 68,200 |
Jan 30, 2024 | 54.60 | 54.60 | 54.37 | 54.52 | 54.52 | 91,400 |
Jan 29, 2024 | 54.99 | 55.00 | 54.71 | 54.89 | 54.89 | 74,800 |
Jan 26, 2024 | 54.94 | 55.07 | 54.84 | 54.93 | 54.93 | 86,500 |
Jan 25, 2024 | 54.89 | 55.13 | 54.86 | 54.96 | 54.96 | 70,400 |
Jan 24, 2024 | 54.85 | 54.98 | 54.64 | 54.77 | 54.77 | 72,600 |
Jan 23, 2024 | 54.19 | 54.20 | 53.95 | 53.98 | 53.98 | 291,400 |
Jan 22, 2024 | 54.27 | 54.44 | 54.21 | 54.26 | 54.26 | 77,700 |
Jan 19, 2024 | 54.26 | 54.67 | 54.23 | 54.57 | 54.57 | 82,900 |
Jan 18, 2024 | 54.29 | 54.29 | 54.10 | 54.18 | 54.18 | 35,900 |
Jan 17, 2024 | 54.18 | 54.27 | 54.03 | 54.26 | 54.26 | 70,700 |
Jan 16, 2024 | 55.39 | 55.39 | 54.88 | 54.93 | 54.93 | 61,300 |
Jan 12, 2024 | 56.05 | 56.11 | 55.68 | 55.84 | 55.84 | 52,000 |
Jan 11, 2024 | 55.80 | 55.80 | 55.39 | 55.73 | 55.73 | 34,500 |
Jan 10, 2024 | 55.54 | 55.58 | 55.42 | 55.54 | 55.54 | 47,900 |
Jan 9, 2024 | 55.51 | 55.55 | 55.37 | 55.44 | 55.44 | 36,200 |
Jan 8, 2024 | 55.72 | 56.08 | 55.65 | 56.05 | 56.05 | 47,900 |
Jan 5, 2024 | 55.83 | 56.28 | 55.83 | 55.96 | 55.96 | 162,100 |
Jan 4, 2024 | 55.79 | 56.00 | 55.61 | 55.75 | 55.75 | 201,300 |
Jan 3, 2024 | 55.85 | 56.06 | 55.78 | 55.87 | 55.87 | 124,400 |
Jan 2, 2024 | 56.11 | 56.30 | 55.95 | 56.04 | 56.04 | 36,700 |
Dec 29, 2023 | 56.52 | 56.60 | 56.34 | 56.46 | 56.46 | 43,900 |
Dec 28, 2023 | 56.27 | 56.45 | 56.08 | 56.17 | 56.17 | 180,700 |
Dec 27, 2023 | 55.89 | 56.03 | 55.77 | 56.03 | 56.03 | 83,500 |
Dec 26, 2023 | 55.69 | 55.69 | 55.53 | 55.64 | 55.64 | 18,400 |
Dec 22, 2023 | 55.55 | 55.60 | 55.36 | 55.52 | 55.52 | 50,800 |
Dec 21, 2023 | 55.32 | 55.51 | 55.23 | 55.51 | 55.51 | 40,600 |
Dec 20, 2023 | 55.18 | 55.18 | 54.45 | 54.45 | 54.45 | 74,400 |
Dec 19, 2023 | 55.54 | 55.79 | 55.41 | 55.65 | 55.65 | 56,200 |
Dec 18, 2023 | 0.83 Dividend | |||||
Dec 18, 2023 | 55.41 | 55.49 | 55.25 | 55.40 | 55.40 | 37,400 |
Dec 15, 2023 | 56.81 | 56.81 | 56.38 | 56.40 | 55.57 | 29,600 |
Dec 14, 2023 | 56.60 | 57.02 | 56.60 | 56.87 | 56.04 | 47,600 |
Dec 13, 2023 | 55.71 | 56.49 | 55.46 | 56.49 | 55.66 | 57,300 |
Dec 12, 2023 | 55.65 | 55.87 | 55.54 | 55.80 | 54.98 | 46,300 |
Dec 11, 2023 | 55.63 | 55.91 | 55.63 | 55.89 | 55.07 | 38,200 |
Dec 8, 2023 | 55.60 | 55.70 | 55.45 | 55.65 | 54.83 | 23,400 |
Dec 7, 2023 | 55.90 | 56.01 | 55.77 | 56.01 | 55.19 | 26,500 |
Dec 6, 2023 | 55.96 | 56.10 | 55.66 | 55.69 | 54.87 | 18,900 |
Dec 5, 2023 | 55.53 | 55.91 | 55.50 | 55.79 | 54.97 | 80,800 |
Dec 4, 2023 | 55.99 | 56.09 | 55.81 | 55.86 | 55.04 | 31,400 |
Dec 1, 2023 | 55.65 | 56.33 | 55.60 | 56.19 | 55.37 | 32,300 |
Nov 30, 2023 | 55.60 | 55.75 | 55.47 | 55.69 | 54.87 | 36,200 |
Nov 29, 2023 | 55.85 | 55.98 | 55.69 | 55.71 | 54.89 | 31,900 |
Nov 28, 2023 | 55.69 | 55.94 | 55.65 | 55.81 | 54.99 | 24,800 |
Nov 27, 2023 | 55.38 | 55.38 | 55.23 | 55.29 | 54.48 | 37,900 |
Nov 24, 2023 | 55.27 | 55.48 | 55.27 | 55.48 | 54.67 | 5,300 |
Nov 22, 2023 | 55.40 | 55.41 | 55.10 | 55.24 | 54.43 | 24,300 |
Nov 21, 2023 | 55.66 | 55.66 | 55.39 | 55.48 | 54.67 | 21,200 |
Nov 20, 2023 | 55.42 | 55.70 | 55.42 | 55.68 | 54.86 | 26,600 |
Nov 17, 2023 | 54.90 | 55.07 | 54.78 | 54.87 | 54.07 | 72,300 |
Nov 16, 2023 | 54.47 | 54.54 | 54.28 | 54.54 | 53.74 | 44,200 |
Nov 15, 2023 | 54.70 | 54.85 | 54.56 | 54.70 | 53.90 | 89,400 |
Nov 14, 2023 | 54.06 | 54.63 | 54.06 | 54.54 | 53.74 | 26,800 |
Nov 13, 2023 | 53.14 | 53.48 | 53.14 | 53.34 | 52.56 | 22,000 |
Nov 10, 2023 | 53.06 | 53.26 | 52.94 | 53.21 | 52.43 | 20,800 |
Nov 9, 2023 | 53.43 | 53.43 | 52.92 | 53.03 | 52.25 | 29,600 |
Nov 8, 2023 | 53.72 | 53.75 | 53.53 | 53.63 | 52.84 | 20,000 |
Nov 7, 2023 | 53.59 | 53.79 | 53.50 | 53.73 | 52.94 | 12,000 |
Nov 6, 2023 | 53.74 | 53.75 | 53.56 | 53.63 | 52.84 | 29,700 |
Nov 3, 2023 | 53.02 | 53.39 | 52.96 | 53.24 | 52.46 | 39,900 |
Nov 2, 2023 | 52.46 | 52.61 | 52.35 | 52.53 | 51.76 | 100,300 |
Nov 1, 2023 | 51.57 | 51.93 | 51.46 | 51.80 | 51.04 | 49,600 |
Oct 31, 2023 | 51.32 | 51.55 | 51.28 | 51.55 | 50.79 | 39,600 |
Oct 30, 2023 | 51.93 | 52.05 | 51.66 | 51.74 | 50.98 | 51,100 |
Oct 27, 2023 | 51.47 | 51.54 | 51.03 | 51.11 | 50.36 | 61,600 |
Oct 26, 2023 | 51.04 | 51.20 | 50.95 | 51.08 | 50.33 | 68,800 |
Oct 25, 2023 | 51.35 | 51.45 | 51.10 | 51.23 | 50.48 | 83,300 |
Oct 24, 2023 | 51.38 | 51.76 | 51.38 | 51.73 | 50.97 | 43,800 |
Oct 23, 2023 | 50.90 | 51.12 | 50.78 | 51.03 | 50.28 | 16,700 |
Oct 20, 2023 | 51.54 | 51.58 | 51.26 | 51.27 | 50.52 | 36,800 |
Oct 19, 2023 | 52.20 | 52.22 | 51.84 | 51.93 | 51.17 | 50,500 |
Oct 18, 2023 | 52.34 | 52.34 | 51.89 | 51.94 | 51.18 | 58,400 |
Oct 17, 2023 | 52.86 | 53.28 | 52.84 | 53.05 | 52.27 | 13,200 |
Oct 16, 2023 | 52.99 | 53.30 | 52.96 | 53.17 | 52.39 | 22,700 |
Oct 13, 2023 | 53.46 | 53.53 | 52.93 | 53.01 | 52.23 | 156,500 |
Oct 12, 2023 | 53.80 | 53.80 | 53.23 | 53.39 | 52.61 | 21,700 |
Oct 11, 2023 | 53.70 | 53.72 | 53.50 | 53.54 | 52.75 | 27,200 |
Oct 10, 2023 | 53.39 | 53.75 | 53.39 | 53.74 | 52.95 | 15,600 |
Oct 9, 2023 | 52.82 | 53.11 | 52.57 | 53.10 | 52.32 | 12,200 |
Oct 6, 2023 | 52.87 | 53.57 | 52.87 | 53.48 | 52.70 | 11,500 |
Oct 5, 2023 | 52.87 | 52.99 | 52.71 | 52.97 | 52.19 | 28,200 |
Oct 4, 2023 | 52.69 | 52.79 | 52.56 | 52.74 | 51.97 | 141,500 |
Oct 3, 2023 | 53.03 | 53.03 | 52.71 | 52.74 | 51.97 | 18,500 |
Oct 2, 2023 | 53.47 | 53.47 | 53.16 | 53.18 | 52.40 | 54,200 |
Sep 29, 2023 | 53.91 | 53.91 | 53.43 | 53.48 | 52.70 | 27,000 |
Sep 28, 2023 | 53.30 | 53.57 | 53.30 | 53.51 | 52.73 | 16,300 |
Sep 27, 2023 | 53.35 | 53.35 | 53.04 | 53.22 | 52.44 | 29,000 |
Sep 26, 2023 | 53.20 | 53.40 | 53.08 | 53.14 | 52.36 | 32,500 |
Sep 25, 2023 | 53.51 | 53.68 | 53.45 | 53.63 | 52.84 | 18,400 |
Sep 22, 2023 | 53.72 | 54.02 | 53.59 | 53.59 | 52.80 | 24,400 |
Sep 21, 2023 | 53.15 | 53.25 | 52.99 | 53.05 | 52.27 | 25,900 |
Sep 20, 2023 | 54.12 | 54.23 | 53.76 | 53.76 | 52.97 | 17,400 |
Sep 19, 2023 | 54.00 | 54.04 | 53.82 | 53.88 | 53.09 | 16,200 |
Sep 18, 2023 | 54.40 | 54.40 | 54.16 | 54.30 | 53.50 | 27,600 |
Sep 15, 2023 | 54.68 | 54.68 | 54.23 | 54.30 | 53.50 | 24,500 |
Sep 14, 2023 | 54.41 | 54.78 | 54.33 | 54.52 | 53.72 | 24,400 |
Sep 13, 2023 | 54.14 | 54.26 | 54.09 | 54.14 | 53.35 | 26,800 |
Sep 12, 2023 | 53.91 | 54.18 | 53.90 | 54.05 | 53.26 | 31,100 |
Sep 11, 2023 | 54.51 | 54.62 | 54.40 | 54.62 | 53.82 | 8,600 |
Sep 8, 2023 | 54.26 | 54.37 | 54.20 | 54.34 | 53.54 | 17,400 |
Sep 7, 2023 | 54.08 | 54.20 | 54.01 | 54.11 | 53.32 | 33,100 |
Sep 6, 2023 | 54.50 | 54.51 | 54.27 | 54.40 | 53.60 | 23,700 |
Sep 5, 2023 | 54.72 | 54.72 | 54.45 | 54.56 | 53.76 | 13,500 |
Sep 1, 2023 | 54.74 | 54.80 | 54.54 | 54.62 | 53.82 | 28,100 |
Aug 31, 2023 | 54.57 | 54.63 | 54.31 | 54.38 | 53.58 | 28,000 |
Aug 30, 2023 | 54.52 | 54.66 | 54.38 | 54.65 | 53.85 | 72,900 |
Aug 29, 2023 | 53.83 | 54.47 | 53.83 | 54.47 | 53.67 | 14,700 |
Aug 28, 2023 | 53.65 | 53.77 | 53.58 | 53.77 | 52.98 | 19,700 |
Aug 25, 2023 | 53.46 | 53.50 | 53.14 | 53.48 | 52.70 | 16,900 |
Aug 24, 2023 | 53.81 | 53.81 | 53.26 | 53.26 | 52.48 | 104,500 |
Aug 23, 2023 | 53.19 | 53.77 | 53.19 | 53.77 | 52.98 | 55,200 |
Aug 22, 2023 | 52.99 | 52.99 | 52.74 | 52.89 | 52.11 | 16,400 |
Aug 21, 2023 | 52.57 | 52.90 | 52.56 | 52.90 | 52.12 | 28,900 |
Aug 18, 2023 | 52.28 | 52.64 | 52.28 | 52.60 | 51.83 | 22,000 |
Aug 17, 2023 | 53.17 | 53.17 | 52.71 | 52.76 | 51.99 | 13,900 |
Aug 16, 2023 | 52.57 | 52.85 | 52.49 | 52.49 | 51.72 | 43,900 |
Aug 15, 2023 | 52.76 | 52.76 | 52.46 | 52.55 | 51.78 | 31,800 |
Aug 14, 2023 | 52.65 | 52.84 | 52.50 | 52.84 | 52.07 | 19,500 |
Aug 11, 2023 | 53.36 | 53.36 | 53.09 | 53.16 | 52.38 | 24,600 |
Aug 10, 2023 | 53.73 | 53.96 | 53.45 | 53.45 | 52.67 | 16,800 |
Aug 9, 2023 | 53.85 | 53.90 | 53.67 | 53.85 | 53.06 | 31,500 |
Aug 8, 2023 | 53.71 | 53.80 | 53.44 | 53.78 | 52.99 | 15,200 |
Aug 7, 2023 | 54.30 | 54.30 | 54.01 | 54.22 | 53.42 | 18,900 |
Aug 4, 2023 | 54.27 | 54.54 | 54.05 | 54.14 | 53.35 | 160,000 |
Aug 3, 2023 | 53.64 | 53.75 | 53.48 | 53.69 | 52.90 | 23,500 |
Aug 2, 2023 | 53.99 | 53.99 | 53.53 | 53.53 | 52.75 | 35,500 |
Aug 1, 2023 | 54.82 | 54.82 | 54.58 | 54.68 | 53.88 | 27,300 |
Jul 31, 2023 | 55.10 | 55.37 | 55.10 | 55.33 | 54.52 | 61,600 |
Jul 28, 2023 | 55.01 | 55.26 | 55.01 | 55.12 | 54.31 | 26,900 |
Jul 27, 2023 | 54.94 | 54.94 | 54.33 | 54.33 | 53.53 | 26,600 |
Jul 26, 2023 | 54.31 | 54.77 | 54.31 | 54.68 | 53.88 | 26,500 |
Jul 25, 2023 | 54.73 | 54.74 | 54.55 | 54.55 | 53.75 | 42,800 |
Jul 24, 2023 | 54.20 | 54.50 | 54.20 | 54.50 | 53.70 | 8,600 |
Jul 21, 2023 | 54.12 | 54.20 | 54.08 | 54.09 | 53.30 | 14,800 |
Jul 20, 2023 | 54.16 | 54.25 | 53.94 | 53.96 | 53.17 | 30,900 |
Jul 19, 2023 | 54.22 | 54.23 | 54.03 | 54.17 | 53.38 | 64,900 |
Jul 18, 2023 | 54.08 | 54.19 | 54.00 | 54.05 | 53.26 | 16,400 |
Jul 17, 2023 | 54.17 | 54.44 | 54.11 | 54.44 | 53.64 | 20,500 |
Jul 14, 2023 | 54.20 | 54.21 | 54.00 | 54.11 | 53.32 | 12,000 |
Jul 13, 2023 | 53.86 | 54.11 | 53.86 | 54.11 | 53.32 | 7,400 |
Jul 12, 2023 | 53.55 | 53.82 | 53.53 | 53.82 | 53.03 | 23,900 |
Jul 11, 2023 | 52.95 | 53.24 | 52.93 | 53.24 | 52.46 | 14,300 |
Jul 10, 2023 | 52.51 | 52.84 | 52.51 | 52.84 | 52.07 | 17,500 |
Jul 7, 2023 | 52.62 | 52.89 | 52.62 | 52.80 | 52.03 | 25,000 |
Jul 6, 2023 | 52.58 | 52.58 | 52.21 | 52.54 | 51.77 | 168,600 |
Jul 5, 2023 | 52.85 | 52.97 | 52.83 | 52.95 | 52.17 | 42,100 |
Jul 3, 2023 | 52.89 | 53.10 | 52.89 | 53.00 | 52.22 | 8,000 |
Jun 30, 2023 | 52.49 | 52.59 | 52.38 | 52.51 | 51.74 | 27,100 |
Jun 29, 2023 | 51.81 | 52.08 | 51.81 | 52.07 | 51.31 | 30,900 |
Jun 28, 2023 | 51.76 | 51.94 | 51.76 | 51.83 | 51.07 | 17,500 |
Jun 27, 2023 | 52.03 | 52.06 | 51.90 | 52.04 | 51.28 | 35,500 |
Jun 26, 2023 | 51.93 | 51.97 | 51.80 | 51.92 | 51.16 | 29,100 |
Jun 23, 2023 | 51.90 | 51.94 | 51.65 | 51.77 | 51.01 | 133,600 |
Jun 22, 2023 | 52.57 | 52.75 | 52.43 | 52.58 | 51.81 | 219,700 |
Jun 21, 2023 | 52.92 | 53.02 | 52.78 | 53.00 | 52.22 | 76,200 |
Jun 20, 2023 | 0.48 Dividend | |||||
Jun 20, 2023 | 53.14 | 53.14 | 52.83 | 52.85 | 52.08 | 19,300 |
Jun 16, 2023 | 54.00 | 54.01 | 53.87 | 53.99 | 52.72 | 16,300 |
Jun 15, 2023 | 53.81 | 54.09 | 53.75 | 54.02 | 52.75 | 21,300 |
Jun 14, 2023 | 53.30 | 53.79 | 53.30 | 53.69 | 52.43 | 32,600 |
Jun 13, 2023 | 53.37 | 53.38 | 53.17 | 53.26 | 52.01 | 88,500 |
Jun 12, 2023 | 52.83 | 53.00 | 52.80 | 52.98 | 51.74 | 34,100 |
Jun 9, 2023 | 52.93 | 53.07 | 52.88 | 52.99 | 51.75 | 59,700 |
Jun 8, 2023 | 52.54 | 52.82 | 52.54 | 52.70 | 51.46 | 18,900 |
Jun 7, 2023 | 52.78 | 53.02 | 52.62 | 52.65 | 51.42 | 25,200 |
Jun 6, 2023 | 52.35 | 52.67 | 52.29 | 52.58 | 51.35 | 17,000 |
Jun 5, 2023 | 51.95 | 52.57 | 51.93 | 52.52 | 51.29 | 2,136,800 |
Jun 2, 2023 | 52.02 | 52.08 | 51.95 | 51.95 | 50.73 | 20,700 |
Jun 1, 2023 | 51.10 | 51.92 | 51.10 | 51.47 | 50.26 | 166,600 |
May 31, 2023 | 50.98 | 51.19 | 50.72 | 51.19 | 49.99 | 96,600 |
May 30, 2023 | 51.18 | 51.18 | 50.95 | 51.04 | 49.84 | 7,200 |
May 26, 2023 | 50.90 | 51.17 | 50.89 | 51.13 | 49.93 | 14,600 |
May 25, 2023 | 50.80 | 50.82 | 50.52 | 50.56 | 49.37 | 16,300 |
May 24, 2023 | 50.92 | 50.92 | 50.67 | 50.67 | 49.48 | 33,800 |
May 23, 2023 | 51.13 | 51.15 | 50.84 | 50.84 | 49.65 | 13,200 |
May 22, 2023 | 51.36 | 51.36 | 51.19 | 51.27 | 50.07 | 13,000 |
May 19, 2023 | 51.07 | 51.07 | 50.81 | 51.01 | 49.81 | 19,300 |
May 18, 2023 | 50.91 | 51.03 | 50.75 | 50.91 | 49.72 | 14,700 |
May 17, 2023 | 50.92 | 51.10 | 50.78 | 51.10 | 49.90 | 9,400 |
May 16, 2023 | 50.85 | 50.96 | 50.71 | 50.77 | 49.58 | 12,700 |
May 15, 2023 | 50.75 | 51.06 | 50.64 | 51.05 | 49.85 | 34,000 |
May 12, 2023 | 50.64 | 50.64 | 50.48 | 50.53 | 49.35 | 10,500 |
May 11, 2023 | 50.80 | 50.95 | 50.65 | 50.91 | 49.72 | 19,300 |
May 10, 2023 | 51.20 | 51.36 | 51.07 | 51.35 | 50.15 | 61,500 |
May 9, 2023 | 50.84 | 51.05 | 50.84 | 51.02 | 49.82 | 10,600 |
May 8, 2023 | 51.43 | 51.43 | 51.24 | 51.35 | 50.15 | 20,400 |
May 5, 2023 | 51.00 | 51.43 | 50.98 | 51.39 | 50.19 | 21,100 |
May 4, 2023 | 50.84 | 50.99 | 50.78 | 50.86 | 49.67 | 21,300 |
May 3, 2023 | 50.61 | 50.89 | 50.53 | 50.68 | 49.49 | 81,000 |
May 2, 2023 | 50.69 | 50.78 | 50.52 | 50.57 | 49.38 | 72,600 |
May 1, 2023 | 50.80 | 51.09 | 50.69 | 50.84 | 49.65 | 135,900 |
Apr 28, 2023 | 50.79 | 50.97 | 50.72 | 50.87 | 49.68 | 15,100 |
Apr 27, 2023 | 50.38 | 50.67 | 50.31 | 50.58 | 49.39 | 41,400 |
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%