NYSEArca - Delayed Quote • USD
SPDR S&P Insurance ETF (KIE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:09 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 | 49.09 | 49.09 | 48.37 | 48.53 | 48.53 | 2,028,300 |
Apr 25, 2024 | 49.48 | 49.51 | 48.95 | 49.30 | 49.30 | 1,442,600 |
Apr 24, 2024 | 49.57 | 49.78 | 49.50 | 49.67 | 49.67 | 949,200 |
Apr 23, 2024 | 49.61 | 49.90 | 49.52 | 49.75 | 49.75 | 1,566,300 |
Apr 22, 2024 | 49.32 | 49.73 | 49.07 | 49.46 | 49.46 | 1,663,500 |
Apr 19, 2024 | 48.38 | 49.14 | 48.38 | 49.08 | 49.08 | 1,329,600 |
Apr 18, 2024 | 47.88 | 48.49 | 47.88 | 48.28 | 48.28 | 581,600 |
Apr 17, 2024 | 48.07 | 48.12 | 47.65 | 47.72 | 47.72 | 821,500 |
Apr 16, 2024 | 47.96 | 48.29 | 47.73 | 48.07 | 48.07 | 854,700 |
Apr 15, 2024 | 48.75 | 48.92 | 47.85 | 47.94 | 47.94 | 968,600 |
Apr 12, 2024 | 48.31 | 48.77 | 48.14 | 48.32 | 48.32 | 1,374,000 |
Apr 11, 2024 | 49.63 | 49.63 | 48.43 | 48.43 | 48.43 | 1,958,900 |
Apr 10, 2024 | 49.75 | 50.04 | 49.56 | 49.78 | 49.78 | 1,141,000 |
Apr 9, 2024 | 51.12 | 51.15 | 49.99 | 50.11 | 50.11 | 712,300 |
Apr 8, 2024 | 51.07 | 51.22 | 50.87 | 50.96 | 50.96 | 816,700 |
Apr 5, 2024 | 50.71 | 51.15 | 50.64 | 51.00 | 51.00 | 685,800 |
Apr 4, 2024 | 51.45 | 51.53 | 50.48 | 50.58 | 50.58 | 622,200 |
Apr 3, 2024 | 51.05 | 51.38 | 51.05 | 51.17 | 51.17 | 600,700 |
Apr 2, 2024 | 51.53 | 51.73 | 51.11 | 51.17 | 51.17 | 521,600 |
Apr 1, 2024 | 52.11 | 52.11 | 51.60 | 51.64 | 51.64 | 1,054,700 |
Mar 28, 2024 | 52.07 | 52.26 | 52.02 | 52.07 | 52.07 | 800,000 |
Mar 27, 2024 | 51.49 | 51.98 | 51.46 | 51.97 | 51.97 | 840,300 |
Mar 26, 2024 | 51.12 | 51.43 | 51.02 | 51.25 | 51.25 | 901,500 |
Mar 25, 2024 | 50.78 | 51.19 | 50.78 | 51.09 | 51.09 | 411,300 |
Mar 22, 2024 | 51.18 | 51.26 | 50.65 | 50.65 | 50.65 | 767,800 |
Mar 21, 2024 | 51.22 | 51.31 | 50.94 | 51.07 | 51.07 | 1,105,800 |
Mar 20, 2024 | 50.50 | 51.16 | 50.46 | 51.03 | 51.03 | 947,800 |
Mar 19, 2024 | 50.43 | 50.74 | 50.43 | 50.61 | 50.61 | 887,400 |
Mar 18, 2024 | 0.19 Dividend | |||||
Mar 18, 2024 | 50.61 | 50.71 | 50.32 | 50.35 | 50.35 | 745,200 |
Mar 15, 2024 | 50.31 | 50.78 | 50.27 | 50.78 | 50.59 | 1,042,900 |
Mar 14, 2024 | 50.64 | 50.75 | 50.22 | 50.47 | 50.28 | 700,900 |
Mar 13, 2024 | 50.48 | 50.75 | 50.42 | 50.66 | 50.47 | 434,300 |
Mar 12, 2024 | 50.32 | 50.50 | 50.06 | 50.47 | 50.28 | 1,115,700 |
Mar 11, 2024 | 49.90 | 50.29 | 49.83 | 50.20 | 50.01 | 1,301,400 |
Mar 8, 2024 | 50.19 | 50.31 | 49.98 | 49.98 | 49.79 | 703,100 |
Mar 7, 2024 | 50.38 | 50.59 | 50.11 | 50.14 | 49.95 | 588,400 |
Mar 6, 2024 | 49.86 | 50.34 | 49.56 | 50.29 | 50.10 | 752,300 |
Mar 5, 2024 | 49.40 | 49.87 | 49.40 | 49.64 | 49.45 | 745,200 |
Mar 4, 2024 | 49.57 | 49.80 | 49.47 | 49.53 | 49.34 | 788,800 |
Mar 1, 2024 | 49.77 | 49.81 | 49.41 | 49.58 | 49.39 | 535,400 |
Feb 29, 2024 | 49.96 | 49.99 | 49.41 | 49.73 | 49.54 | 1,048,100 |
Feb 28, 2024 | 49.50 | 49.96 | 49.48 | 49.87 | 49.68 | 420,300 |
Feb 27, 2024 | 49.19 | 49.52 | 49.03 | 49.50 | 49.31 | 462,100 |
Feb 26, 2024 | 49.20 | 49.53 | 49.10 | 49.18 | 48.99 | 549,700 |
Feb 23, 2024 | 49.29 | 49.50 | 49.19 | 49.32 | 49.13 | 972,900 |
Feb 22, 2024 | 48.81 | 49.25 | 48.57 | 49.19 | 49.00 | 1,281,400 |
Feb 21, 2024 | 48.85 | 48.89 | 48.47 | 48.71 | 48.52 | 668,000 |
Feb 20, 2024 | 48.58 | 49.12 | 48.54 | 48.80 | 48.61 | 860,900 |
Feb 16, 2024 | 49.02 | 49.36 | 48.87 | 48.94 | 48.75 | 1,197,500 |
Feb 15, 2024 | 48.43 | 49.12 | 48.41 | 48.97 | 48.78 | 1,164,800 |
Feb 14, 2024 | 47.87 | 48.25 | 47.80 | 48.23 | 48.05 | 638,100 |
Feb 13, 2024 | 47.80 | 48.14 | 47.31 | 47.68 | 47.50 | 1,266,800 |
Feb 12, 2024 | 47.91 | 48.28 | 47.86 | 48.08 | 47.90 | 848,700 |
Feb 9, 2024 | 47.32 | 47.83 | 47.12 | 47.81 | 47.63 | 643,000 |
Feb 8, 2024 | 47.51 | 47.51 | 46.99 | 47.41 | 47.23 | 1,212,100 |
Feb 7, 2024 | 47.35 | 47.69 | 47.23 | 47.56 | 47.38 | 736,700 |
Feb 6, 2024 | 47.05 | 47.29 | 47.02 | 47.23 | 47.05 | 574,400 |
Feb 5, 2024 | 46.89 | 47.23 | 46.75 | 47.01 | 46.83 | 410,500 |
Feb 2, 2024 | 46.79 | 47.29 | 46.79 | 47.07 | 46.89 | 765,900 |
Feb 1, 2024 | 47.20 | 47.20 | 46.14 | 46.85 | 46.67 | 1,077,400 |
Jan 31, 2024 | 47.83 | 48.23 | 47.49 | 47.50 | 47.32 | 865,900 |
Jan 30, 2024 | 47.52 | 47.86 | 47.49 | 47.84 | 47.66 | 464,000 |
Jan 29, 2024 | 47.54 | 47.56 | 47.26 | 47.53 | 47.35 | 381,800 |
Jan 26, 2024 | 47.56 | 47.64 | 47.45 | 47.60 | 47.42 | 373,500 |
Jan 25, 2024 | 47.70 | 47.85 | 47.12 | 47.51 | 47.33 | 659,300 |
Jan 24, 2024 | 47.55 | 47.77 | 47.46 | 47.51 | 47.33 | 786,600 |
Jan 23, 2024 | 47.45 | 47.62 | 47.18 | 47.21 | 47.03 | 671,000 |
Jan 22, 2024 | 47.06 | 47.48 | 47.06 | 47.41 | 47.23 | 555,200 |
Jan 19, 2024 | 46.69 | 47.12 | 46.58 | 46.95 | 46.77 | 910,900 |
Jan 18, 2024 | 45.90 | 46.41 | 45.73 | 46.37 | 46.19 | 1,261,700 |
Jan 17, 2024 | 45.79 | 46.45 | 45.79 | 45.97 | 45.79 | 682,900 |
Jan 16, 2024 | 45.91 | 46.17 | 45.85 | 46.01 | 45.83 | 664,500 |
Jan 12, 2024 | 46.17 | 46.30 | 45.94 | 46.15 | 45.97 | 1,207,400 |
Jan 11, 2024 | 45.80 | 46.04 | 45.47 | 45.98 | 45.80 | 407,300 |
Jan 10, 2024 | 45.43 | 45.83 | 45.42 | 45.82 | 45.64 | 1,121,000 |
Jan 9, 2024 | 45.67 | 45.67 | 45.12 | 45.47 | 45.30 | 466,100 |
Jan 8, 2024 | 45.88 | 45.96 | 45.47 | 45.87 | 45.69 | 811,600 |
Jan 5, 2024 | 45.63 | 46.03 | 45.63 | 45.77 | 45.60 | 1,780,800 |
Jan 4, 2024 | 45.52 | 46.01 | 45.52 | 45.62 | 45.45 | 753,900 |
Jan 3, 2024 | 45.36 | 45.72 | 45.29 | 45.35 | 45.18 | 902,300 |
Jan 2, 2024 | 45.03 | 45.51 | 45.02 | 45.51 | 45.34 | 1,134,000 |
Dec 29, 2023 | 45.13 | 45.29 | 44.99 | 45.22 | 45.05 | 390,200 |
Dec 28, 2023 | 44.99 | 45.25 | 44.99 | 45.19 | 45.02 | 775,800 |
Dec 27, 2023 | 44.88 | 45.02 | 44.71 | 45.01 | 44.84 | 672,900 |
Dec 26, 2023 | 44.88 | 45.04 | 44.71 | 44.94 | 44.77 | 811,600 |
Dec 22, 2023 | 44.78 | 44.99 | 44.72 | 44.90 | 44.73 | 471,700 |
Dec 21, 2023 | 44.64 | 44.74 | 44.25 | 44.71 | 44.54 | 717,400 |
Dec 20, 2023 | 45.05 | 45.22 | 44.46 | 44.46 | 44.29 | 916,500 |
Dec 19, 2023 | 45.05 | 45.32 | 44.89 | 45.25 | 45.08 | 773,100 |
Dec 18, 2023 | 0.22 Dividend | |||||
Dec 18, 2023 | 44.74 | 45.02 | 44.60 | 44.95 | 44.78 | 829,400 |
Dec 15, 2023 | 45.08 | 45.16 | 44.62 | 44.81 | 44.42 | 1,368,100 |
Dec 14, 2023 | 46.28 | 46.28 | 45.08 | 45.19 | 44.80 | 1,464,000 |
Dec 13, 2023 | 46.01 | 46.21 | 45.75 | 46.09 | 45.69 | 2,053,800 |
Dec 12, 2023 | 45.60 | 46.02 | 45.51 | 45.93 | 45.53 | 582,100 |
Dec 11, 2023 | 45.15 | 45.71 | 45.15 | 45.56 | 45.16 | 747,400 |
Dec 8, 2023 | 44.98 | 45.18 | 44.82 | 45.06 | 44.67 | 547,600 |
Dec 7, 2023 | 45.06 | 45.20 | 44.75 | 44.87 | 44.48 | 777,100 |
Dec 6, 2023 | 45.44 | 45.70 | 44.92 | 44.99 | 44.60 | 721,700 |
Dec 5, 2023 | 45.50 | 45.66 | 45.30 | 45.40 | 45.01 | 743,800 |
Dec 4, 2023 | 45.09 | 45.70 | 45.09 | 45.61 | 45.21 | 1,790,800 |
Dec 1, 2023 | 45.10 | 45.48 | 45.06 | 45.24 | 44.85 | 956,600 |
Nov 30, 2023 | 44.55 | 45.28 | 44.54 | 45.28 | 44.89 | 2,613,600 |
Nov 29, 2023 | 44.77 | 44.79 | 44.43 | 44.48 | 44.09 | 1,169,800 |
Nov 28, 2023 | 45.28 | 45.29 | 44.64 | 44.65 | 44.26 | 1,003,700 |
Nov 27, 2023 | 45.12 | 45.36 | 44.94 | 45.30 | 44.91 | 4,367,100 |
Nov 24, 2023 | 44.94 | 45.28 | 44.83 | 45.13 | 44.74 | 478,900 |
Nov 22, 2023 | 44.57 | 44.88 | 44.48 | 44.80 | 44.41 | 1,069,100 |
Nov 21, 2023 | 44.22 | 44.70 | 44.22 | 44.54 | 44.15 | 2,044,400 |
Nov 20, 2023 | 44.00 | 44.31 | 43.86 | 44.18 | 43.80 | 771,300 |
Nov 17, 2023 | 44.01 | 44.26 | 43.93 | 44.07 | 43.69 | 749,900 |
Nov 16, 2023 | 43.66 | 44.08 | 43.66 | 43.87 | 43.49 | 1,748,200 |
Nov 15, 2023 | 44.07 | 44.18 | 43.63 | 43.67 | 43.29 | 1,769,600 |
Nov 14, 2023 | 44.02 | 44.20 | 43.70 | 44.04 | 43.66 | 1,191,600 |
Nov 13, 2023 | 43.46 | 43.69 | 43.45 | 43.60 | 43.22 | 1,425,000 |
Nov 10, 2023 | 43.25 | 43.51 | 43.11 | 43.51 | 43.13 | 936,400 |
Nov 9, 2023 | 43.27 | 43.37 | 43.05 | 43.07 | 42.70 | 1,348,200 |
Nov 8, 2023 | 43.45 | 43.46 | 43.01 | 43.18 | 42.80 | 1,312,400 |
Nov 7, 2023 | 43.32 | 43.36 | 43.05 | 43.25 | 42.87 | 404,900 |
Nov 6, 2023 | 43.52 | 43.60 | 43.17 | 43.32 | 42.94 | 789,000 |
Nov 3, 2023 | 43.54 | 43.71 | 43.30 | 43.49 | 43.11 | 1,821,400 |
Nov 2, 2023 | 43.42 | 43.55 | 42.78 | 43.13 | 42.76 | 1,484,500 |
Nov 1, 2023 | 42.75 | 43.16 | 42.66 | 43.14 | 42.77 | 830,300 |
Oct 31, 2023 | 42.44 | 42.75 | 42.42 | 42.71 | 42.34 | 848,200 |
Oct 30, 2023 | 41.98 | 42.45 | 41.98 | 42.33 | 41.96 | 1,059,600 |
Oct 27, 2023 | 42.68 | 42.68 | 41.56 | 41.76 | 41.40 | 1,162,100 |
Oct 26, 2023 | 42.70 | 43.18 | 42.67 | 42.73 | 42.36 | 1,273,100 |
Oct 25, 2023 | 42.45 | 43.00 | 42.45 | 42.49 | 42.12 | 1,703,800 |
Oct 24, 2023 | 42.12 | 42.67 | 42.10 | 42.50 | 42.13 | 731,600 |
Oct 23, 2023 | 42.17 | 42.28 | 41.79 | 41.86 | 41.50 | 1,075,600 |
Oct 20, 2023 | 43.05 | 43.18 | 42.26 | 42.28 | 41.91 | 2,085,800 |
Oct 19, 2023 | 43.75 | 43.90 | 42.99 | 43.07 | 42.70 | 1,984,000 |
Oct 18, 2023 | 44.16 | 44.30 | 43.77 | 43.81 | 43.43 | 942,600 |
Oct 17, 2023 | 43.73 | 44.57 | 43.73 | 44.30 | 43.92 | 2,835,900 |
Oct 16, 2023 | 43.44 | 44.01 | 43.39 | 43.88 | 43.50 | 2,704,500 |
Oct 13, 2023 | 43.16 | 43.49 | 42.94 | 43.13 | 42.76 | 605,000 |
Oct 12, 2023 | 43.25 | 43.26 | 42.57 | 42.88 | 42.51 | 730,400 |
Oct 11, 2023 | 42.83 | 43.13 | 42.70 | 43.10 | 42.73 | 1,805,000 |
Oct 10, 2023 | 43.00 | 43.12 | 42.67 | 42.71 | 42.34 | 2,364,100 |
Oct 9, 2023 | 42.45 | 42.98 | 42.45 | 42.88 | 42.51 | 656,100 |
Oct 6, 2023 | 42.44 | 42.95 | 42.37 | 42.70 | 42.33 | 739,200 |
Oct 5, 2023 | 42.08 | 42.60 | 42.08 | 42.50 | 42.13 | 394,300 |
Oct 4, 2023 | 41.68 | 42.22 | 41.49 | 42.19 | 41.82 | 897,000 |
Oct 3, 2023 | 41.99 | 42.04 | 41.47 | 41.63 | 41.27 | 797,800 |
Oct 2, 2023 | 42.44 | 42.45 | 41.84 | 42.10 | 41.73 | 1,189,600 |
Sep 29, 2023 | 43.15 | 43.15 | 42.45 | 42.54 | 42.17 | 869,700 |
Sep 28, 2023 | 42.92 | 43.27 | 42.92 | 43.05 | 42.68 | 644,000 |
Sep 27, 2023 | 43.05 | 43.11 | 42.59 | 42.90 | 42.53 | 887,700 |
Sep 26, 2023 | 43.37 | 43.57 | 42.94 | 42.97 | 42.60 | 853,000 |
Sep 25, 2023 | 43.25 | 43.55 | 43.19 | 43.52 | 43.14 | 1,214,900 |
Sep 22, 2023 | 43.29 | 43.57 | 43.25 | 43.36 | 42.98 | 1,115,600 |
Sep 21, 2023 | 43.61 | 43.65 | 43.28 | 43.29 | 42.91 | 751,100 |
Sep 20, 2023 | 43.87 | 44.14 | 43.73 | 43.73 | 43.35 | 716,700 |
Sep 19, 2023 | 43.58 | 43.92 | 43.57 | 43.83 | 43.45 | 1,253,500 |
Sep 18, 2023 | 0.16 Dividend | |||||
Sep 18, 2023 | 43.16 | 43.55 | 42.99 | 43.52 | 43.14 | 1,062,700 |
Sep 15, 2023 | 43.39 | 43.50 | 43.21 | 43.35 | 42.82 | 1,231,700 |
Sep 14, 2023 | 43.36 | 43.58 | 43.28 | 43.55 | 43.02 | 685,500 |
Sep 13, 2023 | 43.27 | 43.32 | 42.85 | 43.05 | 42.52 | 1,126,000 |
Sep 12, 2023 | 42.73 | 43.37 | 42.73 | 43.14 | 42.61 | 754,000 |
Sep 11, 2023 | 42.54 | 42.90 | 42.54 | 42.71 | 42.19 | 501,800 |
Sep 8, 2023 | 42.44 | 42.73 | 42.30 | 42.43 | 41.91 | 1,511,700 |
Sep 7, 2023 | 42.23 | 42.57 | 42.23 | 42.46 | 41.94 | 470,100 |
Sep 6, 2023 | 42.18 | 42.47 | 42.05 | 42.29 | 41.77 | 791,700 |
Sep 5, 2023 | 42.90 | 42.92 | 42.21 | 42.22 | 41.70 | 895,800 |
Sep 1, 2023 | 42.75 | 43.12 | 42.75 | 42.95 | 42.42 | 365,100 |
Aug 31, 2023 | 42.64 | 42.78 | 42.49 | 42.54 | 42.02 | 560,400 |
Aug 30, 2023 | 42.41 | 42.77 | 42.41 | 42.59 | 42.07 | 665,600 |
Aug 29, 2023 | 42.08 | 42.42 | 41.88 | 42.41 | 41.89 | 742,100 |
Aug 28, 2023 | 42.10 | 42.34 | 41.90 | 42.06 | 41.54 | 840,500 |
Aug 25, 2023 | 42.07 | 42.20 | 41.76 | 42.00 | 41.48 | 875,400 |
Aug 24, 2023 | 41.70 | 42.30 | 41.70 | 41.97 | 41.45 | 538,300 |
Aug 23, 2023 | 41.42 | 41.81 | 41.42 | 41.79 | 41.28 | 971,200 |
Aug 22, 2023 | 41.75 | 41.92 | 41.39 | 41.43 | 40.92 | 1,087,700 |
Aug 21, 2023 | 41.95 | 42.08 | 41.55 | 41.76 | 41.25 | 910,500 |
Aug 18, 2023 | 41.71 | 42.12 | 41.65 | 41.87 | 41.36 | 952,200 |
Aug 17, 2023 | 42.55 | 42.64 | 41.90 | 41.90 | 41.39 | 1,338,400 |
Aug 16, 2023 | 42.16 | 42.63 | 42.16 | 42.38 | 41.86 | 886,100 |
Aug 15, 2023 | 42.43 | 42.43 | 42.11 | 42.17 | 41.65 | 786,700 |
Aug 14, 2023 | 42.75 | 42.76 | 42.49 | 42.68 | 42.16 | 769,000 |
Aug 11, 2023 | 42.47 | 42.80 | 42.47 | 42.78 | 42.25 | 650,800 |
Aug 10, 2023 | 42.83 | 43.10 | 42.54 | 42.62 | 42.10 | 1,043,300 |
Aug 9, 2023 | 42.74 | 42.92 | 42.59 | 42.65 | 42.13 | 1,395,500 |
Aug 8, 2023 | 42.89 | 42.95 | 42.56 | 42.76 | 42.23 | 789,400 |
Aug 7, 2023 | 43.02 | 43.47 | 43.00 | 43.29 | 42.76 | 1,146,100 |
Aug 4, 2023 | 43.00 | 43.33 | 42.76 | 42.82 | 42.29 | 824,300 |
Aug 3, 2023 | 42.71 | 43.11 | 42.58 | 43.00 | 42.47 | 831,600 |
Aug 2, 2023 | 42.41 | 43.01 | 42.41 | 42.88 | 42.35 | 1,000,500 |
Aug 1, 2023 | 42.38 | 42.60 | 42.23 | 42.52 | 42.00 | 1,353,600 |
Jul 31, 2023 | 42.56 | 42.76 | 42.36 | 42.48 | 41.96 | 1,098,400 |
Jul 28, 2023 | 42.81 | 42.90 | 42.34 | 42.50 | 41.98 | 798,700 |
Jul 27, 2023 | 43.08 | 43.18 | 42.56 | 42.56 | 42.04 | 933,700 |
Jul 26, 2023 | 42.51 | 43.02 | 42.51 | 42.92 | 42.39 | 1,262,900 |
Jul 25, 2023 | 42.54 | 42.58 | 42.38 | 42.45 | 41.93 | 501,200 |
Jul 24, 2023 | 42.46 | 42.81 | 42.41 | 42.57 | 42.05 | 588,200 |
Jul 21, 2023 | 42.67 | 42.69 | 42.31 | 42.52 | 42.00 | 1,337,600 |
Jul 20, 2023 | 41.83 | 42.51 | 41.83 | 42.49 | 41.97 | 711,200 |
Jul 19, 2023 | 41.66 | 41.88 | 41.59 | 41.78 | 41.27 | 749,300 |
Jul 18, 2023 | 41.47 | 41.87 | 41.40 | 41.67 | 41.16 | 546,800 |
Jul 17, 2023 | 40.82 | 41.66 | 40.77 | 41.45 | 40.94 | 1,188,600 |
Jul 14, 2023 | 41.36 | 41.36 | 40.68 | 40.86 | 40.36 | 454,300 |
Jul 13, 2023 | 41.11 | 41.26 | 40.91 | 41.20 | 40.69 | 457,400 |
Jul 12, 2023 | 41.70 | 41.74 | 41.17 | 41.21 | 40.70 | 589,100 |
Jul 11, 2023 | 41.04 | 41.41 | 41.02 | 41.37 | 40.86 | 564,100 |
Jul 10, 2023 | 40.98 | 41.42 | 40.87 | 40.92 | 40.42 | 498,800 |
Jul 7, 2023 | 40.61 | 41.35 | 40.61 | 41.05 | 40.55 | 1,227,700 |
Jul 6, 2023 | 40.37 | 40.71 | 40.35 | 40.68 | 40.18 | 589,500 |
Jul 5, 2023 | 40.60 | 40.70 | 40.24 | 40.65 | 40.15 | 1,362,900 |
Jul 3, 2023 | 40.80 | 41.11 | 40.62 | 40.90 | 40.40 | 563,800 |
Jun 30, 2023 | 40.81 | 41.10 | 40.72 | 40.88 | 40.38 | 652,000 |
Jun 29, 2023 | 40.15 | 40.63 | 40.13 | 40.61 | 40.11 | 841,500 |
Jun 28, 2023 | 40.21 | 40.26 | 39.84 | 40.01 | 39.52 | 720,400 |
Jun 27, 2023 | 40.07 | 40.43 | 39.99 | 40.32 | 39.82 | 1,108,300 |
Jun 26, 2023 | 39.54 | 39.98 | 39.47 | 39.75 | 39.26 | 1,000,500 |
Jun 23, 2023 | 39.72 | 39.91 | 39.53 | 39.54 | 39.05 | 1,552,300 |
Jun 22, 2023 | 39.99 | 40.07 | 39.72 | 39.96 | 39.47 | 714,600 |
Jun 21, 2023 | 39.83 | 40.14 | 39.60 | 40.04 | 39.55 | 1,174,000 |
Jun 20, 2023 | 0.15 Dividend | |||||
Jun 20, 2023 | 40.06 | 40.14 | 39.66 | 39.92 | 39.43 | 967,600 |
Jun 16, 2023 | 40.34 | 40.51 | 40.22 | 40.37 | 39.73 | 2,068,700 |
Jun 15, 2023 | 39.69 | 40.25 | 39.69 | 40.23 | 39.59 | 790,600 |
Jun 14, 2023 | 40.28 | 40.44 | 39.62 | 39.71 | 39.08 | 888,700 |
Jun 13, 2023 | 40.06 | 40.61 | 39.95 | 40.28 | 39.64 | 850,600 |
Jun 12, 2023 | 40.09 | 40.17 | 39.79 | 39.97 | 39.33 | 568,200 |
Jun 9, 2023 | 40.03 | 40.28 | 39.85 | 40.09 | 39.45 | 1,069,400 |
Jun 8, 2023 | 40.13 | 40.23 | 39.84 | 40.04 | 39.40 | 866,400 |
Jun 7, 2023 | 39.84 | 40.35 | 39.60 | 40.23 | 39.59 | 646,400 |
Jun 6, 2023 | 39.26 | 39.77 | 39.26 | 39.74 | 39.11 | 1,502,000 |
Jun 5, 2023 | 39.53 | 39.53 | 39.06 | 39.21 | 38.58 | 846,800 |
Jun 2, 2023 | 38.81 | 39.62 | 38.74 | 39.54 | 38.91 | 921,200 |
Jun 1, 2023 | 38.28 | 38.53 | 38.04 | 38.49 | 37.88 | 760,100 |
May 31, 2023 | 38.73 | 38.84 | 38.12 | 38.14 | 37.53 | 1,075,500 |
May 30, 2023 | 38.70 | 38.92 | 38.45 | 38.87 | 38.25 | 1,034,700 |
May 26, 2023 | 38.68 | 38.92 | 38.56 | 38.72 | 38.10 | 656,800 |
May 25, 2023 | 38.72 | 38.92 | 38.44 | 38.69 | 38.07 | 1,021,600 |
May 24, 2023 | 39.30 | 39.37 | 38.81 | 38.81 | 38.19 | 1,171,100 |
May 23, 2023 | 39.86 | 40.10 | 39.47 | 39.47 | 38.84 | 1,441,100 |
May 22, 2023 | 40.03 | 40.16 | 39.56 | 39.98 | 39.34 | 1,120,000 |
May 19, 2023 | 40.33 | 40.50 | 39.93 | 40.00 | 39.36 | 573,500 |
May 18, 2023 | 39.68 | 40.21 | 39.47 | 40.17 | 39.53 | 803,600 |
May 17, 2023 | 39.71 | 40.04 | 39.56 | 39.74 | 39.11 | 968,800 |
May 16, 2023 | 39.74 | 39.84 | 39.47 | 39.49 | 38.86 | 1,033,200 |
May 15, 2023 | 39.82 | 39.89 | 39.58 | 39.84 | 39.20 | 556,800 |
May 12, 2023 | 40.07 | 40.20 | 39.47 | 39.74 | 39.11 | 335,600 |
May 11, 2023 | 39.80 | 39.96 | 39.62 | 39.89 | 39.25 | 371,500 |
May 10, 2023 | 40.43 | 40.43 | 39.66 | 40.04 | 39.40 | 678,800 |
May 9, 2023 | 40.12 | 40.41 | 40.00 | 40.17 | 39.53 | 517,100 |
May 8, 2023 | 40.15 | 40.36 | 39.99 | 40.30 | 39.66 | 429,400 |
May 5, 2023 | 39.56 | 40.20 | 39.44 | 39.96 | 39.32 | 940,400 |
May 4, 2023 | 39.57 | 39.60 | 38.80 | 39.20 | 38.57 | 1,848,900 |
May 3, 2023 | 40.06 | 40.52 | 39.85 | 39.88 | 39.24 | 1,218,400 |
May 2, 2023 | 40.42 | 40.42 | 39.45 | 39.98 | 39.34 | 814,700 |
May 1, 2023 | 40.43 | 40.99 | 40.28 | 40.68 | 40.03 | 677,000 |
Apr 28, 2023 | 39.90 | 40.52 | 39.84 | 40.44 | 39.79 | 911,200 |
Apr 27, 2023 | 39.45 | 40.08 | 39.31 | 40.03 | 39.39 | 775,200 |
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%