NYSEArca - Delayed Quote • USD
Fidelity MSCI Utilities Index ETF (FUTY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 43.17 | 43.21 | 42.69 | 42.69 | 42.69 | 86,800 |
Apr 25, 2024 | 42.84 | 43.31 | 42.59 | 43.16 | 43.16 | 210,500 |
Apr 24, 2024 | 42.42 | 43.17 | 42.22 | 43.04 | 43.04 | 114,900 |
Apr 23, 2024 | 42.46 | 43.00 | 42.43 | 42.78 | 42.78 | 121,900 |
Apr 22, 2024 | 42.18 | 42.68 | 41.93 | 42.54 | 42.54 | 134,400 |
Apr 19, 2024 | 41.59 | 42.24 | 41.59 | 42.17 | 42.17 | 128,700 |
Apr 18, 2024 | 41.40 | 41.62 | 41.20 | 41.50 | 41.50 | 114,000 |
Apr 17, 2024 | 40.74 | 41.40 | 40.67 | 41.30 | 41.30 | 124,600 |
Apr 16, 2024 | 40.96 | 40.96 | 40.34 | 40.50 | 40.50 | 132,600 |
Apr 15, 2024 | 41.67 | 41.86 | 40.88 | 41.06 | 41.06 | 91,000 |
Apr 12, 2024 | 41.80 | 41.93 | 41.26 | 41.44 | 41.44 | 88,200 |
Apr 11, 2024 | 42.02 | 42.08 | 41.47 | 41.78 | 41.78 | 92,700 |
Apr 10, 2024 | 41.78 | 41.98 | 41.48 | 41.82 | 41.82 | 131,500 |
Apr 9, 2024 | 42.52 | 42.72 | 42.34 | 42.60 | 42.60 | 114,700 |
Apr 8, 2024 | 42.15 | 42.46 | 42.09 | 42.43 | 42.43 | 86,600 |
Apr 5, 2024 | 41.76 | 42.22 | 41.59 | 42.15 | 42.15 | 89,800 |
Apr 4, 2024 | 42.38 | 42.53 | 41.71 | 41.96 | 41.96 | 191,100 |
Apr 3, 2024 | 42.21 | 42.34 | 41.94 | 42.08 | 42.08 | 88,000 |
Apr 2, 2024 | 42.07 | 42.43 | 42.05 | 42.22 | 42.22 | 80,700 |
Apr 1, 2024 | 42.46 | 42.46 | 41.93 | 42.17 | 42.17 | 96,200 |
Mar 28, 2024 | 42.04 | 42.47 | 42.01 | 42.42 | 42.42 | 106,100 |
Mar 27, 2024 | 41.24 | 42.09 | 41.24 | 42.07 | 42.07 | 176,800 |
Mar 26, 2024 | 41.52 | 41.61 | 40.95 | 40.96 | 40.96 | 87,400 |
Mar 25, 2024 | 41.29 | 41.48 | 41.25 | 41.44 | 41.44 | 78,500 |
Mar 22, 2024 | 41.43 | 41.52 | 41.21 | 41.25 | 41.25 | 98,300 |
Mar 21, 2024 | 41.38 | 41.65 | 41.21 | 41.21 | 41.21 | 150,700 |
Mar 20, 2024 | 41.03 | 41.40 | 40.99 | 41.24 | 41.24 | 302,800 |
Mar 19, 2024 | 40.83 | 41.16 | 40.76 | 41.10 | 41.10 | 167,300 |
Mar 18, 2024 | 40.64 | 41.00 | 40.41 | 40.73 | 40.73 | 135,100 |
Mar 15, 2024 | 0.39 Dividend | |||||
Mar 15, 2024 | 40.46 | 40.82 | 40.39 | 40.58 | 40.58 | 124,500 |
Mar 14, 2024 | 41.13 | 41.24 | 40.67 | 40.95 | 40.57 | 195,900 |
Mar 13, 2024 | 41.28 | 41.63 | 41.22 | 41.28 | 40.89 | 143,000 |
Mar 12, 2024 | 41.28 | 41.33 | 40.77 | 41.03 | 40.64 | 153,400 |
Mar 11, 2024 | 41.19 | 41.51 | 41.01 | 41.38 | 40.99 | 176,000 |
Mar 8, 2024 | 41.26 | 41.35 | 40.90 | 41.20 | 40.81 | 190,000 |
Mar 7, 2024 | 41.16 | 41.24 | 41.06 | 41.11 | 40.72 | 169,300 |
Mar 6, 2024 | 40.68 | 41.04 | 40.67 | 40.86 | 40.48 | 175,300 |
Mar 5, 2024 | 40.64 | 41.33 | 40.29 | 40.44 | 40.06 | 305,800 |
Mar 4, 2024 | 39.70 | 40.61 | 39.70 | 40.56 | 40.18 | 205,300 |
Mar 1, 2024 | 39.90 | 40.00 | 39.36 | 39.87 | 39.50 | 256,800 |
Feb 29, 2024 | 40.23 | 40.42 | 39.89 | 40.08 | 39.70 | 150,800 |
Feb 28, 2024 | 39.79 | 40.07 | 39.77 | 40.01 | 39.63 | 188,000 |
Feb 27, 2024 | 39.35 | 39.91 | 39.25 | 39.90 | 39.52 | 183,500 |
Feb 26, 2024 | 39.76 | 39.76 | 39.08 | 39.13 | 38.76 | 177,700 |
Feb 23, 2024 | 39.69 | 40.09 | 39.65 | 39.92 | 39.54 | 127,500 |
Feb 22, 2024 | 39.78 | 39.83 | 39.37 | 39.66 | 39.29 | 196,900 |
Feb 21, 2024 | 39.66 | 40.05 | 39.60 | 40.00 | 39.62 | 147,700 |
Feb 20, 2024 | 39.44 | 39.96 | 39.41 | 39.49 | 39.12 | 190,200 |
Feb 16, 2024 | 39.36 | 39.71 | 39.15 | 39.52 | 39.15 | 293,500 |
Feb 15, 2024 | 38.98 | 39.58 | 38.98 | 39.56 | 39.19 | 338,700 |
Feb 14, 2024 | 38.76 | 38.96 | 38.60 | 38.87 | 38.50 | 2,752,600 |
Feb 13, 2024 | 39.09 | 39.21 | 38.17 | 38.66 | 38.30 | 3,142,700 |
Feb 12, 2024 | 38.85 | 39.39 | 38.81 | 39.36 | 38.99 | 208,300 |
Feb 9, 2024 | 38.66 | 38.92 | 38.56 | 38.88 | 38.51 | 497,600 |
Feb 8, 2024 | 38.88 | 38.88 | 38.39 | 38.71 | 38.35 | 252,600 |
Feb 7, 2024 | 39.05 | 39.16 | 38.76 | 38.96 | 38.59 | 232,600 |
Feb 6, 2024 | 38.76 | 39.04 | 38.64 | 38.95 | 38.58 | 499,100 |
Feb 5, 2024 | 39.27 | 39.27 | 38.77 | 38.80 | 38.44 | 280,000 |
Feb 2, 2024 | 39.87 | 40.00 | 39.35 | 39.63 | 39.26 | 275,500 |
Feb 1, 2024 | 39.44 | 40.32 | 39.27 | 40.32 | 39.94 | 232,700 |
Jan 31, 2024 | 39.89 | 40.12 | 39.31 | 39.52 | 39.15 | 452,200 |
Jan 30, 2024 | 39.63 | 39.87 | 39.31 | 39.66 | 39.29 | 209,500 |
Jan 29, 2024 | 39.40 | 39.81 | 39.23 | 39.70 | 39.33 | 151,800 |
Jan 26, 2024 | 39.44 | 39.55 | 39.29 | 39.41 | 39.04 | 161,400 |
Jan 25, 2024 | 39.04 | 39.33 | 38.79 | 39.33 | 38.96 | 244,200 |
Jan 24, 2024 | 39.38 | 39.52 | 38.56 | 38.61 | 38.25 | 213,000 |
Jan 23, 2024 | 39.17 | 39.31 | 38.99 | 39.17 | 38.80 | 193,800 |
Jan 22, 2024 | 39.23 | 39.55 | 38.95 | 39.09 | 38.72 | 313,000 |
Jan 19, 2024 | 39.30 | 39.36 | 38.99 | 39.26 | 38.89 | 244,700 |
Jan 18, 2024 | 39.55 | 39.55 | 39.07 | 39.26 | 38.89 | 316,300 |
Jan 17, 2024 | 40.02 | 40.35 | 39.39 | 39.69 | 39.32 | 245,100 |
Jan 16, 2024 | 40.53 | 40.61 | 40.17 | 40.26 | 39.88 | 313,200 |
Jan 12, 2024 | 40.77 | 40.91 | 40.60 | 40.75 | 40.37 | 314,200 |
Jan 11, 2024 | 41.34 | 41.34 | 40.39 | 40.52 | 40.14 | 1,339,300 |
Jan 10, 2024 | 41.52 | 41.65 | 41.34 | 41.46 | 41.07 | 265,900 |
Jan 9, 2024 | 41.64 | 41.65 | 41.40 | 41.49 | 41.10 | 224,700 |
Jan 8, 2024 | 41.45 | 41.84 | 41.31 | 41.83 | 41.44 | 314,200 |
Jan 5, 2024 | 41.28 | 41.74 | 41.17 | 41.50 | 41.11 | 233,200 |
Jan 4, 2024 | 41.58 | 41.77 | 41.35 | 41.40 | 41.01 | 127,600 |
Jan 3, 2024 | 41.31 | 41.62 | 41.15 | 41.54 | 41.15 | 204,700 |
Jan 2, 2024 | 40.66 | 41.50 | 40.60 | 41.40 | 41.01 | 315,800 |
Dec 29, 2023 | 40.87 | 40.94 | 40.60 | 40.86 | 40.48 | 259,500 |
Dec 28, 2023 | 40.50 | 40.98 | 40.50 | 40.93 | 40.55 | 237,700 |
Dec 27, 2023 | 40.70 | 40.75 | 40.50 | 40.64 | 40.26 | 276,400 |
Dec 26, 2023 | 40.48 | 40.84 | 40.39 | 40.72 | 40.34 | 213,900 |
Dec 22, 2023 | 40.38 | 40.83 | 40.38 | 40.47 | 40.09 | 372,600 |
Dec 21, 2023 | 40.32 | 40.54 | 40.02 | 40.31 | 39.93 | 273,200 |
Dec 20, 2023 | 41.02 | 41.02 | 40.19 | 40.20 | 39.82 | 252,600 |
Dec 19, 2023 | 40.82 | 41.05 | 40.75 | 41.01 | 40.62 | 342,700 |
Dec 18, 2023 | 40.91 | 41.12 | 40.64 | 40.74 | 40.36 | 340,300 |
Dec 15, 2023 | 0.29 Dividend | |||||
Dec 15, 2023 | 41.40 | 41.40 | 40.54 | 40.82 | 40.44 | 367,200 |
Dec 14, 2023 | 42.51 | 42.83 | 41.76 | 41.84 | 41.16 | 495,000 |
Dec 13, 2023 | 40.78 | 42.31 | 40.61 | 42.29 | 41.60 | 311,500 |
Dec 12, 2023 | 40.95 | 41.00 | 40.50 | 40.77 | 40.10 | 267,600 |
Dec 11, 2023 | 40.56 | 40.99 | 40.50 | 40.93 | 40.26 | 268,800 |
Dec 8, 2023 | 40.73 | 40.80 | 40.44 | 40.70 | 40.04 | 194,300 |
Dec 7, 2023 | 40.83 | 41.07 | 40.61 | 40.81 | 40.14 | 201,900 |
Dec 6, 2023 | 40.52 | 40.88 | 40.50 | 40.86 | 40.19 | 159,100 |
Dec 5, 2023 | 40.58 | 40.65 | 40.19 | 40.35 | 39.69 | 211,500 |
Dec 4, 2023 | 40.46 | 40.93 | 40.37 | 40.62 | 39.96 | 320,600 |
Dec 1, 2023 | 40.14 | 40.75 | 39.96 | 40.75 | 40.08 | 227,200 |
Nov 30, 2023 | 40.04 | 40.24 | 39.87 | 40.18 | 39.52 | 219,500 |
Nov 29, 2023 | 40.36 | 40.52 | 39.89 | 40.00 | 39.35 | 244,200 |
Nov 28, 2023 | 40.15 | 40.59 | 40.06 | 40.29 | 39.63 | 342,100 |
Nov 27, 2023 | 40.10 | 40.27 | 39.87 | 40.20 | 39.54 | 604,000 |
Nov 24, 2023 | 40.05 | 40.15 | 39.92 | 40.15 | 39.49 | 104,600 |
Nov 22, 2023 | 39.97 | 40.05 | 39.68 | 40.04 | 39.39 | 176,700 |
Nov 21, 2023 | 39.79 | 39.92 | 39.50 | 39.83 | 39.18 | 173,900 |
Nov 20, 2023 | 39.79 | 39.95 | 39.32 | 39.78 | 39.13 | 386,500 |
Nov 17, 2023 | 40.03 | 40.08 | 39.71 | 39.95 | 39.30 | 168,200 |
Nov 16, 2023 | 39.91 | 40.15 | 39.81 | 39.83 | 39.18 | 250,800 |
Nov 15, 2023 | 39.62 | 40.21 | 39.56 | 39.65 | 39.00 | 282,200 |
Nov 14, 2023 | 38.91 | 39.78 | 38.91 | 39.74 | 39.09 | 239,300 |
Nov 13, 2023 | 38.57 | 38.57 | 38.14 | 38.16 | 37.54 | 272,200 |
Nov 10, 2023 | 38.60 | 38.74 | 38.41 | 38.60 | 37.97 | 467,500 |
Nov 9, 2023 | 39.03 | 39.13 | 38.46 | 38.48 | 37.85 | 370,600 |
Nov 8, 2023 | 39.22 | 39.22 | 38.59 | 38.97 | 38.33 | 385,000 |
Nov 7, 2023 | 39.56 | 39.63 | 39.25 | 39.32 | 38.68 | 435,400 |
Nov 6, 2023 | 39.75 | 39.88 | 39.58 | 39.62 | 38.97 | 350,800 |
Nov 3, 2023 | 40.00 | 40.19 | 39.73 | 39.75 | 39.10 | 292,100 |
Nov 2, 2023 | 38.76 | 39.64 | 38.74 | 39.49 | 38.84 | 354,000 |
Nov 1, 2023 | 38.28 | 38.92 | 37.95 | 38.70 | 38.07 | 504,600 |
Oct 31, 2023 | 38.04 | 38.28 | 37.82 | 38.26 | 37.63 | 364,900 |
Oct 30, 2023 | 37.83 | 38.17 | 37.52 | 37.90 | 37.28 | 284,300 |
Oct 27, 2023 | 38.32 | 38.39 | 37.55 | 37.67 | 37.05 | 543,000 |
Oct 26, 2023 | 38.12 | 38.70 | 38.12 | 38.37 | 37.74 | 431,000 |
Oct 25, 2023 | 37.74 | 38.12 | 37.62 | 38.02 | 37.40 | 253,600 |
Oct 24, 2023 | 37.40 | 38.00 | 37.40 | 37.86 | 37.24 | 364,000 |
Oct 23, 2023 | 36.95 | 37.47 | 36.68 | 36.97 | 36.37 | 630,200 |
Oct 20, 2023 | 37.53 | 37.90 | 37.28 | 37.30 | 36.69 | 257,500 |
Oct 19, 2023 | 37.93 | 38.27 | 37.64 | 37.68 | 37.06 | 3,593,500 |
Oct 18, 2023 | 38.29 | 38.53 | 37.83 | 38.05 | 37.43 | 485,500 |
Oct 17, 2023 | 38.16 | 38.64 | 38.14 | 38.41 | 37.78 | 3,754,900 |
Oct 16, 2023 | 38.13 | 38.61 | 37.90 | 38.47 | 37.84 | 404,600 |
Oct 13, 2023 | 37.92 | 38.31 | 37.83 | 38.07 | 37.45 | 310,800 |
Oct 12, 2023 | 38.12 | 38.29 | 37.37 | 37.69 | 37.07 | 598,000 |
Oct 11, 2023 | 37.83 | 38.30 | 37.66 | 38.24 | 37.62 | 2,374,400 |
Oct 10, 2023 | 37.16 | 37.72 | 37.16 | 37.68 | 37.06 | 300,300 |
Oct 9, 2023 | 36.75 | 37.20 | 36.65 | 37.20 | 36.59 | 221,500 |
Oct 6, 2023 | 36.01 | 36.92 | 35.32 | 36.82 | 36.22 | 492,100 |
Oct 5, 2023 | 36.45 | 36.56 | 36.01 | 36.37 | 35.78 | 327,500 |
Oct 4, 2023 | 36.65 | 36.75 | 35.98 | 36.49 | 35.89 | 362,500 |
Oct 3, 2023 | 35.86 | 36.63 | 35.38 | 36.53 | 35.93 | 580,400 |
Oct 2, 2023 | 37.71 | 37.71 | 35.77 | 36.18 | 35.59 | 494,500 |
Sep 29, 2023 | 38.18 | 38.39 | 37.70 | 37.92 | 37.30 | 388,100 |
Sep 28, 2023 | 38.77 | 38.84 | 37.80 | 37.86 | 37.24 | 608,400 |
Sep 27, 2023 | 39.40 | 39.40 | 38.58 | 38.67 | 38.04 | 868,700 |
Sep 26, 2023 | 40.40 | 40.40 | 39.32 | 39.40 | 38.76 | 291,000 |
Sep 25, 2023 | 40.43 | 40.62 | 40.18 | 40.59 | 39.93 | 144,800 |
Sep 22, 2023 | 40.60 | 40.88 | 40.39 | 40.63 | 39.97 | 139,500 |
Sep 21, 2023 | 41.00 | 41.18 | 40.70 | 40.71 | 40.04 | 157,500 |
Sep 20, 2023 | 41.33 | 41.55 | 41.04 | 41.13 | 40.46 | 200,600 |
Sep 19, 2023 | 41.34 | 41.47 | 41.11 | 41.13 | 40.46 | 237,700 |
Sep 18, 2023 | 41.38 | 41.46 | 41.06 | 41.35 | 40.67 | 119,100 |
Sep 15, 2023 | 0.38 Dividend | |||||
Sep 15, 2023 | 41.53 | 41.78 | 41.35 | 41.38 | 40.70 | 156,900 |
Sep 14, 2023 | 41.51 | 41.95 | 41.51 | 41.95 | 40.89 | 321,000 |
Sep 13, 2023 | 40.91 | 41.52 | 40.91 | 41.32 | 40.27 | 556,200 |
Sep 12, 2023 | 40.82 | 40.99 | 40.59 | 40.89 | 39.85 | 139,500 |
Sep 11, 2023 | 40.60 | 41.04 | 40.58 | 40.81 | 39.78 | 132,600 |
Sep 8, 2023 | 40.35 | 40.72 | 40.28 | 40.66 | 39.63 | 158,100 |
Sep 7, 2023 | 39.91 | 40.61 | 39.91 | 40.31 | 39.29 | 175,300 |
Sep 6, 2023 | 39.79 | 39.89 | 39.60 | 39.81 | 38.80 | 159,500 |
Sep 5, 2023 | 40.33 | 40.36 | 39.55 | 39.76 | 38.75 | 192,400 |
Sep 1, 2023 | 40.70 | 40.91 | 40.08 | 40.39 | 39.37 | 170,900 |
Aug 31, 2023 | 41.01 | 41.12 | 40.56 | 40.57 | 39.54 | 243,900 |
Aug 30, 2023 | 40.96 | 41.22 | 40.78 | 40.92 | 39.88 | 130,200 |
Aug 29, 2023 | 40.92 | 41.19 | 40.83 | 41.07 | 40.03 | 176,000 |
Aug 28, 2023 | 40.96 | 41.23 | 40.86 | 40.92 | 39.88 | 138,400 |
Aug 25, 2023 | 40.64 | 41.10 | 40.64 | 40.90 | 39.86 | 116,700 |
Aug 24, 2023 | 40.74 | 41.31 | 40.58 | 40.59 | 39.56 | 141,900 |
Aug 23, 2023 | 40.86 | 40.92 | 40.60 | 40.88 | 39.84 | 113,000 |
Aug 22, 2023 | 40.52 | 40.80 | 40.42 | 40.70 | 39.67 | 180,200 |
Aug 21, 2023 | 40.70 | 40.81 | 40.28 | 40.59 | 39.56 | 243,000 |
Aug 18, 2023 | 40.65 | 40.94 | 40.65 | 40.86 | 39.82 | 167,500 |
Aug 17, 2023 | 40.88 | 41.17 | 40.62 | 40.65 | 39.62 | 243,500 |
Aug 16, 2023 | 40.78 | 40.95 | 40.63 | 40.76 | 39.73 | 206,200 |
Aug 15, 2023 | 41.04 | 41.04 | 40.58 | 40.58 | 39.55 | 515,800 |
Aug 14, 2023 | 41.64 | 41.64 | 41.14 | 41.29 | 40.24 | 459,500 |
Aug 11, 2023 | 41.47 | 41.75 | 41.43 | 41.68 | 40.62 | 107,100 |
Aug 10, 2023 | 41.75 | 42.03 | 41.38 | 41.46 | 40.41 | 197,900 |
Aug 9, 2023 | 41.47 | 41.98 | 41.43 | 41.64 | 40.58 | 198,200 |
Aug 8, 2023 | 41.34 | 41.52 | 40.96 | 41.52 | 40.47 | 348,600 |
Aug 7, 2023 | 41.56 | 41.68 | 41.36 | 41.37 | 40.32 | 205,500 |
Aug 4, 2023 | 41.88 | 42.18 | 41.19 | 41.35 | 40.30 | 216,300 |
Aug 3, 2023 | 42.66 | 42.66 | 41.78 | 41.81 | 40.75 | 152,900 |
Aug 2, 2023 | 42.62 | 42.93 | 42.49 | 42.72 | 41.64 | 193,000 |
Aug 1, 2023 | 43.18 | 43.43 | 42.71 | 42.72 | 41.64 | 125,400 |
Jul 31, 2023 | 43.29 | 43.58 | 43.09 | 43.28 | 42.18 | 166,700 |
Jul 28, 2023 | 43.59 | 43.75 | 43.01 | 43.23 | 42.13 | 127,500 |
Jul 27, 2023 | 44.05 | 44.12 | 43.23 | 43.33 | 42.23 | 185,200 |
Jul 26, 2023 | 43.96 | 44.58 | 43.92 | 44.11 | 42.99 | 153,900 |
Jul 25, 2023 | 43.92 | 44.22 | 43.89 | 44.10 | 42.98 | 221,800 |
Jul 24, 2023 | 44.17 | 44.31 | 43.85 | 44.03 | 42.91 | 202,000 |
Jul 21, 2023 | 43.65 | 44.34 | 43.65 | 44.18 | 43.06 | 150,500 |
Jul 20, 2023 | 42.88 | 43.62 | 42.69 | 43.55 | 42.45 | 1,984,600 |
Jul 19, 2023 | 42.42 | 43.05 | 42.42 | 42.81 | 41.73 | 1,640,700 |
Jul 18, 2023 | 42.61 | 42.97 | 42.00 | 42.37 | 41.30 | 143,000 |
Jul 17, 2023 | 43.01 | 43.02 | 42.61 | 42.67 | 41.59 | 141,300 |
Jul 14, 2023 | 43.25 | 43.31 | 42.88 | 43.13 | 42.04 | 192,200 |
Jul 13, 2023 | 43.17 | 43.32 | 43.01 | 43.32 | 42.22 | 127,100 |
Jul 12, 2023 | 42.66 | 43.19 | 42.59 | 43.16 | 42.07 | 158,600 |
Jul 11, 2023 | 42.04 | 42.53 | 41.95 | 42.53 | 41.45 | 130,300 |
Jul 10, 2023 | 42.09 | 42.23 | 41.69 | 42.00 | 40.94 | 153,000 |
Jul 7, 2023 | 42.25 | 42.45 | 42.04 | 42.17 | 41.10 | 113,600 |
Jul 6, 2023 | 42.72 | 42.72 | 42.29 | 42.48 | 41.40 | 175,600 |
Jul 5, 2023 | 42.40 | 43.32 | 42.40 | 43.01 | 41.92 | 150,400 |
Jul 3, 2023 | 42.18 | 42.58 | 42.11 | 42.53 | 41.45 | 88,100 |
Jun 30, 2023 | 41.82 | 42.31 | 41.82 | 42.28 | 41.21 | 128,400 |
Jun 29, 2023 | 41.66 | 42.04 | 41.43 | 41.80 | 40.74 | 218,400 |
Jun 28, 2023 | 42.34 | 42.34 | 41.70 | 41.81 | 40.75 | 185,600 |
Jun 27, 2023 | 42.37 | 42.54 | 42.28 | 42.41 | 41.34 | 94,300 |
Jun 26, 2023 | 41.93 | 42.50 | 41.90 | 42.35 | 41.28 | 209,600 |
Jun 23, 2023 | 42.65 | 42.81 | 41.91 | 41.96 | 40.90 | 248,500 |
Jun 22, 2023 | 43.03 | 43.15 | 42.52 | 42.63 | 41.55 | 115,900 |
Jun 21, 2023 | 42.58 | 43.00 | 42.03 | 42.96 | 41.87 | 154,600 |
Jun 20, 2023 | 43.01 | 43.05 | 42.59 | 42.62 | 41.54 | 220,400 |
Jun 16, 2023 | 0.32 Dividend | |||||
Jun 16, 2023 | 42.96 | 43.46 | 42.96 | 43.12 | 42.03 | 255,900 |
Jun 15, 2023 | 42.87 | 43.32 | 42.84 | 43.22 | 41.82 | 197,800 |
Jun 14, 2023 | 42.91 | 43.30 | 42.71 | 42.77 | 41.38 | 250,700 |
Jun 13, 2023 | 42.75 | 43.00 | 42.58 | 42.82 | 41.43 | 526,000 |
Jun 12, 2023 | 43.00 | 43.03 | 42.69 | 42.88 | 41.49 | 801,600 |
Jun 9, 2023 | 43.16 | 43.24 | 42.95 | 42.97 | 41.57 | 115,500 |
Jun 8, 2023 | 43.00 | 43.28 | 42.75 | 43.23 | 41.83 | 100,100 |
Jun 7, 2023 | 42.41 | 43.16 | 42.19 | 43.08 | 41.68 | 123,600 |
Jun 6, 2023 | 42.33 | 42.55 | 42.20 | 42.33 | 40.95 | 145,800 |
Jun 5, 2023 | 42.31 | 42.74 | 42.14 | 42.33 | 40.95 | 265,700 |
Jun 2, 2023 | 41.57 | 42.29 | 41.48 | 42.20 | 40.83 | 138,300 |
Jun 1, 2023 | 42.06 | 42.07 | 41.46 | 41.71 | 40.35 | 184,500 |
May 31, 2023 | 41.66 | 42.12 | 41.37 | 41.97 | 40.61 | 179,200 |
May 30, 2023 | 41.85 | 42.06 | 41.58 | 41.65 | 40.30 | 241,300 |
May 26, 2023 | 41.75 | 41.80 | 41.39 | 41.79 | 40.43 | 264,700 |
May 25, 2023 | 42.30 | 42.30 | 41.46 | 41.76 | 40.40 | 249,700 |
May 24, 2023 | 42.51 | 42.67 | 42.27 | 42.33 | 40.95 | 185,800 |
May 23, 2023 | 42.62 | 43.00 | 42.50 | 42.61 | 41.23 | 96,700 |
May 22, 2023 | 42.73 | 43.00 | 42.57 | 42.73 | 41.34 | 130,400 |
May 19, 2023 | 42.82 | 43.20 | 42.66 | 42.67 | 41.28 | 172,800 |
May 18, 2023 | 42.63 | 42.79 | 42.43 | 42.78 | 41.39 | 147,600 |
May 17, 2023 | 43.21 | 43.21 | 42.74 | 42.93 | 41.54 | 183,500 |
May 16, 2023 | 43.88 | 43.95 | 43.00 | 43.02 | 41.62 | 219,700 |
May 15, 2023 | 44.60 | 44.60 | 43.80 | 43.98 | 42.55 | 160,300 |
May 12, 2023 | 44.46 | 44.75 | 44.25 | 44.48 | 43.03 | 145,800 |
May 11, 2023 | 44.67 | 44.71 | 44.08 | 44.26 | 42.82 | 92,900 |
May 10, 2023 | 44.53 | 44.84 | 44.30 | 44.69 | 43.24 | 106,700 |
May 9, 2023 | 44.29 | 44.45 | 44.04 | 44.33 | 42.89 | 60,700 |
May 8, 2023 | 44.48 | 44.78 | 44.24 | 44.39 | 42.95 | 104,000 |
May 5, 2023 | 44.12 | 44.59 | 44.12 | 44.49 | 43.04 | 135,000 |
May 4, 2023 | 43.90 | 44.34 | 43.57 | 44.21 | 42.77 | 203,200 |
May 3, 2023 | 44.22 | 44.49 | 43.86 | 43.89 | 42.46 | 79,400 |
May 2, 2023 | 44.49 | 44.54 | 43.75 | 44.00 | 42.57 | 124,800 |
May 1, 2023 | 44.44 | 44.96 | 44.38 | 44.55 | 43.10 | 114,500 |
Apr 28, 2023 | 44.42 | 44.74 | 44.25 | 44.49 | 43.04 | 98,000 |
Apr 27, 2023 | 44.20 | 44.58 | 44.12 | 44.56 | 43.11 | 81,400 |
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%