NYSEArca - Delayed Quote • USD
VanEck Oil Services ETF (OIH)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:59 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 24, 2024 | 325.21 | 328.21 | 321.80 | 325.08 | 325.08 | 339,600 |
Apr 23, 2024 | 321.54 | 327.30 | 319.51 | 326.89 | 326.89 | 279,000 |
Apr 22, 2024 | 321.75 | 326.31 | 316.48 | 322.51 | 322.51 | 340,200 |
Apr 19, 2024 | 319.04 | 324.66 | 317.01 | 323.86 | 323.86 | 303,200 |
Apr 18, 2024 | 323.86 | 326.99 | 320.77 | 321.23 | 321.23 | 275,700 |
Apr 17, 2024 | 325.24 | 329.00 | 321.11 | 321.34 | 321.34 | 397,300 |
Apr 16, 2024 | 327.69 | 328.50 | 322.25 | 325.29 | 325.29 | 425,900 |
Apr 15, 2024 | 336.22 | 338.40 | 328.53 | 329.50 | 329.50 | 605,600 |
Apr 12, 2024 | 344.98 | 347.22 | 332.31 | 334.17 | 334.17 | 607,700 |
Apr 11, 2024 | 346.66 | 347.31 | 338.69 | 342.34 | 342.34 | 313,400 |
Apr 10, 2024 | 341.02 | 347.37 | 340.51 | 345.80 | 345.80 | 585,500 |
Apr 9, 2024 | 347.24 | 348.77 | 342.40 | 344.43 | 344.43 | 410,300 |
Apr 8, 2024 | 351.87 | 353.25 | 345.59 | 345.88 | 345.88 | 280,800 |
Apr 5, 2024 | 344.91 | 351.24 | 343.86 | 349.35 | 349.35 | 337,800 |
Apr 4, 2024 | 348.78 | 349.48 | 343.16 | 344.65 | 344.65 | 439,000 |
Apr 3, 2024 | 344.71 | 349.16 | 344.59 | 348.91 | 348.91 | 465,300 |
Apr 2, 2024 | 341.92 | 342.90 | 335.82 | 342.87 | 342.87 | 356,900 |
Apr 1, 2024 | 338.26 | 340.12 | 333.53 | 338.02 | 338.02 | 260,200 |
Mar 28, 2024 | 338.00 | 340.12 | 336.33 | 336.33 | 336.33 | 545,300 |
Mar 27, 2024 | 330.32 | 335.31 | 330.32 | 335.27 | 335.27 | 195,400 |
Mar 26, 2024 | 335.60 | 336.21 | 330.53 | 330.64 | 330.64 | 211,500 |
Mar 25, 2024 | 332.58 | 336.80 | 332.26 | 334.32 | 334.32 | 343,200 |
Mar 22, 2024 | 333.80 | 336.12 | 330.54 | 331.71 | 331.71 | 366,700 |
Mar 21, 2024 | 331.51 | 334.50 | 330.80 | 333.80 | 333.80 | 343,700 |
Mar 20, 2024 | 328.14 | 333.31 | 327.33 | 331.73 | 331.73 | 354,700 |
Mar 19, 2024 | 323.54 | 331.50 | 323.54 | 331.28 | 331.28 | 458,200 |
Mar 18, 2024 | 325.05 | 325.57 | 321.41 | 324.12 | 324.12 | 403,200 |
Mar 15, 2024 | 321.16 | 326.95 | 321.16 | 323.28 | 323.28 | 292,300 |
Mar 14, 2024 | 320.33 | 323.85 | 318.83 | 322.30 | 322.30 | 758,200 |
Mar 13, 2024 | 317.01 | 321.51 | 314.61 | 318.44 | 318.44 | 407,200 |
Mar 12, 2024 | 314.69 | 314.69 | 310.67 | 314.02 | 314.02 | 319,500 |
Mar 11, 2024 | 308.00 | 314.77 | 307.18 | 314.15 | 314.15 | 542,300 |
Mar 8, 2024 | 311.21 | 312.93 | 306.64 | 309.39 | 309.39 | 226,100 |
Mar 7, 2024 | 305.59 | 311.45 | 304.79 | 310.91 | 310.91 | 290,500 |
Mar 6, 2024 | 306.60 | 308.14 | 302.36 | 303.92 | 303.92 | 215,400 |
Mar 5, 2024 | 300.62 | 304.74 | 300.09 | 302.90 | 302.90 | 233,700 |
Mar 4, 2024 | 305.79 | 306.48 | 300.66 | 301.32 | 301.32 | 247,400 |
Mar 1, 2024 | 300.81 | 307.03 | 300.01 | 305.01 | 305.01 | 414,300 |
Feb 29, 2024 | 301.09 | 304.11 | 295.44 | 297.08 | 297.08 | 388,800 |
Feb 28, 2024 | 300.59 | 302.22 | 296.03 | 298.02 | 298.02 | 259,800 |
Feb 27, 2024 | 301.42 | 302.23 | 298.49 | 300.53 | 300.53 | 224,300 |
Feb 26, 2024 | 299.46 | 302.16 | 297.73 | 299.96 | 299.96 | 218,100 |
Feb 23, 2024 | 298.51 | 301.69 | 295.32 | 300.69 | 300.69 | 339,600 |
Feb 22, 2024 | 299.77 | 303.61 | 298.29 | 302.37 | 302.37 | 428,600 |
Feb 21, 2024 | 294.89 | 300.55 | 294.89 | 298.50 | 298.50 | 446,600 |
Feb 20, 2024 | 295.70 | 297.22 | 292.00 | 294.49 | 294.49 | 414,300 |
Feb 16, 2024 | 297.72 | 299.26 | 293.92 | 297.26 | 297.26 | 404,400 |
Feb 15, 2024 | 289.17 | 298.47 | 288.84 | 297.28 | 297.28 | 485,500 |
Feb 14, 2024 | 289.14 | 290.87 | 286.19 | 288.21 | 288.21 | 280,500 |
Feb 13, 2024 | 290.48 | 291.28 | 283.84 | 287.04 | 287.04 | 405,100 |
Feb 12, 2024 | 288.36 | 293.80 | 288.25 | 292.00 | 292.00 | 620,100 |
Feb 9, 2024 | 289.56 | 290.89 | 286.33 | 287.89 | 287.89 | 523,400 |
Feb 8, 2024 | 287.50 | 291.50 | 286.59 | 290.54 | 290.54 | 520,000 |
Feb 7, 2024 | 288.45 | 290.63 | 284.68 | 286.97 | 286.97 | 348,200 |
Feb 6, 2024 | 285.02 | 289.24 | 283.52 | 287.36 | 287.36 | 509,000 |
Feb 5, 2024 | 284.00 | 284.45 | 279.37 | 282.55 | 282.55 | 449,100 |
Feb 2, 2024 | 290.00 | 291.48 | 285.43 | 285.63 | 285.63 | 620,500 |
Feb 1, 2024 | 294.55 | 297.00 | 289.11 | 291.64 | 291.64 | 457,300 |
Jan 31, 2024 | 300.06 | 300.60 | 292.08 | 292.52 | 292.52 | 431,500 |
Jan 30, 2024 | 293.84 | 301.14 | 289.48 | 299.31 | 299.31 | 919,200 |
Jan 29, 2024 | 304.81 | 306.64 | 301.54 | 306.64 | 306.64 | 233,500 |
Jan 26, 2024 | 303.97 | 308.61 | 302.81 | 306.47 | 306.47 | 207,900 |
Jan 25, 2024 | 303.59 | 305.08 | 297.91 | 304.21 | 304.21 | 364,200 |
Jan 24, 2024 | 296.07 | 301.61 | 294.33 | 300.46 | 300.46 | 444,100 |
Jan 23, 2024 | 291.56 | 298.21 | 291.29 | 294.28 | 294.28 | 412,900 |
Jan 22, 2024 | 288.60 | 294.86 | 286.96 | 292.75 | 292.75 | 498,100 |
Jan 19, 2024 | 288.76 | 289.57 | 285.50 | 288.23 | 288.23 | 402,600 |
Jan 18, 2024 | 283.49 | 287.36 | 281.53 | 286.31 | 286.31 | 580,100 |
Jan 17, 2024 | 280.46 | 285.76 | 278.63 | 282.71 | 282.71 | 602,300 |
Jan 16, 2024 | 290.00 | 291.07 | 283.86 | 284.12 | 284.12 | 314,400 |
Jan 12, 2024 | 293.56 | 294.50 | 288.54 | 291.83 | 291.83 | 590,600 |
Jan 11, 2024 | 288.61 | 288.61 | 284.48 | 287.75 | 287.75 | 506,800 |
Jan 10, 2024 | 289.42 | 289.50 | 285.05 | 286.45 | 286.45 | 533,000 |
Jan 9, 2024 | 297.38 | 297.38 | 288.97 | 290.22 | 290.22 | 674,600 |
Jan 8, 2024 | 298.68 | 298.68 | 291.67 | 297.87 | 297.87 | 656,900 |
Jan 5, 2024 | 303.98 | 306.95 | 303.20 | 305.29 | 305.29 | 275,500 |
Jan 4, 2024 | 310.46 | 312.42 | 301.49 | 301.93 | 301.93 | 446,000 |
Jan 3, 2024 | 306.72 | 312.09 | 305.43 | 308.86 | 308.86 | 387,200 |
Jan 2, 2024 | 312.14 | 314.65 | 306.34 | 307.59 | 307.59 | 363,800 |
Dec 29, 2023 | 311.81 | 312.12 | 308.89 | 309.52 | 309.52 | 305,900 |
Dec 28, 2023 | 314.38 | 315.89 | 311.55 | 311.81 | 311.81 | 379,400 |
Dec 27, 2023 | 319.00 | 320.81 | 315.88 | 316.24 | 316.24 | 290,500 |
Dec 26, 2023 | 317.95 | 320.70 | 315.78 | 319.44 | 319.44 | 348,000 |
Dec 22, 2023 | 315.00 | 316.12 | 310.85 | 312.38 | 312.38 | 377,900 |
Dec 21, 2023 | 309.94 | 312.05 | 308.63 | 312.00 | 312.00 | 304,300 |
Dec 20, 2023 | 312.94 | 317.94 | 309.79 | 310.16 | 310.16 | 708,400 |
Dec 19, 2023 | 309.91 | 313.53 | 308.36 | 313.07 | 313.07 | 369,200 |
Dec 18, 2023 | 4.22 Dividend | |||||
Dec 18, 2023 | 311.79 | 315.15 | 307.84 | 307.92 | 307.92 | 554,100 |
Dec 15, 2023 | 311.66 | 311.99 | 306.00 | 310.20 | 305.98 | 602,900 |
Dec 14, 2023 | 304.80 | 312.57 | 304.79 | 311.68 | 307.44 | 788,600 |
Dec 13, 2023 | 294.51 | 299.71 | 292.17 | 299.71 | 295.63 | 400,200 |
Dec 12, 2023 | 292.93 | 294.94 | 289.81 | 293.42 | 289.42 | 522,700 |
Dec 11, 2023 | 296.65 | 300.91 | 295.71 | 297.16 | 293.11 | 321,000 |
Dec 8, 2023 | 295.39 | 299.67 | 294.51 | 297.08 | 293.03 | 647,800 |
Dec 7, 2023 | 296.41 | 297.82 | 291.26 | 293.12 | 289.13 | 473,900 |
Dec 6, 2023 | 304.00 | 306.09 | 294.56 | 294.61 | 290.60 | 856,100 |
Dec 5, 2023 | 312.32 | 312.54 | 305.30 | 305.43 | 301.27 | 500,900 |
Dec 4, 2023 | 311.70 | 314.06 | 308.74 | 312.61 | 308.35 | 291,200 |
Dec 1, 2023 | 310.99 | 319.39 | 309.62 | 315.11 | 310.82 | 442,200 |
Nov 30, 2023 | 314.42 | 321.18 | 308.56 | 312.30 | 308.05 | 682,700 |
Nov 29, 2023 | 314.41 | 314.76 | 308.88 | 310.64 | 306.41 | 418,300 |
Nov 28, 2023 | 315.19 | 315.74 | 311.48 | 312.28 | 308.03 | 433,200 |
Nov 27, 2023 | 314.03 | 315.50 | 310.80 | 313.67 | 309.40 | 208,000 |
Nov 24, 2023 | 313.83 | 318.56 | 313.83 | 315.78 | 311.48 | 230,800 |
Nov 22, 2023 | 308.03 | 313.98 | 304.16 | 313.06 | 308.80 | 529,000 |
Nov 21, 2023 | 314.21 | 316.64 | 312.98 | 314.87 | 310.58 | 322,300 |
Nov 20, 2023 | 318.98 | 320.70 | 316.50 | 316.85 | 312.54 | 327,900 |
Nov 17, 2023 | 312.79 | 318.09 | 312.29 | 316.06 | 311.76 | 724,400 |
Nov 16, 2023 | 317.13 | 320.00 | 304.71 | 309.23 | 305.02 | 915,700 |
Nov 15, 2023 | 324.79 | 329.21 | 321.04 | 321.18 | 316.81 | 534,700 |
Nov 14, 2023 | 323.72 | 327.44 | 321.64 | 326.33 | 321.89 | 654,100 |
Nov 13, 2023 | 318.81 | 322.69 | 316.84 | 321.18 | 316.81 | 324,900 |
Nov 10, 2023 | 319.33 | 320.43 | 316.07 | 318.89 | 314.55 | 504,200 |
Nov 9, 2023 | 316.92 | 319.82 | 314.00 | 314.48 | 310.20 | 534,800 |
Nov 8, 2023 | 312.36 | 318.33 | 312.00 | 314.13 | 309.85 | 721,100 |
Nov 7, 2023 | 324.87 | 325.25 | 314.79 | 315.60 | 311.30 | 1,036,200 |
Nov 6, 2023 | 337.60 | 339.03 | 329.05 | 330.06 | 325.57 | 476,300 |
Nov 3, 2023 | 337.66 | 340.47 | 334.08 | 335.35 | 330.78 | 316,200 |
Nov 2, 2023 | 330.41 | 337.47 | 329.99 | 336.69 | 332.11 | 686,200 |
Nov 1, 2023 | 326.73 | 331.60 | 323.61 | 326.67 | 322.22 | 594,900 |
Oct 31, 2023 | 325.33 | 327.86 | 320.82 | 324.40 | 319.98 | 472,600 |
Oct 30, 2023 | 327.91 | 330.87 | 321.41 | 325.72 | 321.28 | 387,800 |
Oct 27, 2023 | 327.86 | 328.43 | 321.01 | 325.87 | 321.43 | 559,400 |
Oct 26, 2023 | 326.29 | 329.64 | 321.97 | 325.78 | 321.34 | 548,400 |
Oct 25, 2023 | 332.90 | 334.04 | 326.25 | 329.90 | 325.41 | 756,200 |
Oct 24, 2023 | 338.03 | 339.09 | 333.66 | 334.56 | 330.00 | 400,800 |
Oct 23, 2023 | 337.77 | 340.70 | 334.10 | 338.52 | 333.91 | 471,000 |
Oct 20, 2023 | 345.10 | 347.71 | 334.25 | 340.54 | 335.90 | 615,800 |
Oct 19, 2023 | 346.82 | 352.13 | 341.32 | 347.79 | 343.05 | 294,100 |
Oct 18, 2023 | 352.51 | 354.44 | 347.76 | 349.27 | 344.51 | 453,400 |
Oct 17, 2023 | 342.00 | 351.90 | 342.00 | 350.37 | 345.60 | 313,600 |
Oct 16, 2023 | 345.73 | 347.54 | 341.33 | 344.54 | 339.85 | 311,700 |
Oct 13, 2023 | 346.39 | 347.80 | 341.49 | 345.01 | 340.31 | 427,000 |
Oct 12, 2023 | 346.69 | 347.00 | 336.00 | 339.68 | 335.05 | 381,000 |
Oct 11, 2023 | 337.41 | 342.72 | 335.37 | 342.41 | 337.75 | 368,600 |
Oct 10, 2023 | 340.14 | 342.42 | 338.08 | 340.34 | 335.71 | 499,200 |
Oct 9, 2023 | 335.39 | 341.17 | 333.73 | 339.62 | 335.00 | 685,000 |
Oct 6, 2023 | 321.27 | 328.06 | 318.12 | 325.08 | 320.65 | 583,800 |
Oct 5, 2023 | 319.91 | 326.13 | 319.30 | 321.18 | 316.81 | 634,500 |
Oct 4, 2023 | 332.10 | 333.36 | 320.70 | 322.79 | 318.39 | 1,062,500 |
Oct 3, 2023 | 333.70 | 338.31 | 333.50 | 337.71 | 333.11 | 662,900 |
Oct 2, 2023 | 343.81 | 344.66 | 333.46 | 336.53 | 331.95 | 930,900 |
Sep 29, 2023 | 356.06 | 356.06 | 343.40 | 345.04 | 340.34 | 861,200 |
Sep 28, 2023 | 356.95 | 359.33 | 352.71 | 355.38 | 350.54 | 552,400 |
Sep 27, 2023 | 352.29 | 359.55 | 350.61 | 357.47 | 352.60 | 563,500 |
Sep 26, 2023 | 346.14 | 350.61 | 345.67 | 346.92 | 342.20 | 426,500 |
Sep 25, 2023 | 343.41 | 351.12 | 343.35 | 350.15 | 345.38 | 428,800 |
Sep 22, 2023 | 345.54 | 348.42 | 344.32 | 345.23 | 340.53 | 348,400 |
Sep 21, 2023 | 350.66 | 350.66 | 342.47 | 342.90 | 338.23 | 609,500 |
Sep 20, 2023 | 350.09 | 356.45 | 348.82 | 348.82 | 344.07 | 527,100 |
Sep 19, 2023 | 362.20 | 363.21 | 349.60 | 351.25 | 346.47 | 562,600 |
Sep 18, 2023 | 359.58 | 361.60 | 357.02 | 358.69 | 353.81 | 506,000 |
Sep 15, 2023 | 357.17 | 361.21 | 354.73 | 356.93 | 352.07 | 563,500 |
Sep 14, 2023 | 360.02 | 361.81 | 358.62 | 359.72 | 354.82 | 621,000 |
Sep 13, 2023 | 362.98 | 362.98 | 353.25 | 354.58 | 349.75 | 566,100 |
Sep 12, 2023 | 358.28 | 364.08 | 357.05 | 362.30 | 357.37 | 755,200 |
Sep 11, 2023 | 355.74 | 358.37 | 352.33 | 353.66 | 348.84 | 369,500 |
Sep 8, 2023 | 353.86 | 357.37 | 352.00 | 353.07 | 348.26 | 356,900 |
Sep 7, 2023 | 353.00 | 355.21 | 349.90 | 352.01 | 347.22 | 446,700 |
Sep 6, 2023 | 352.29 | 356.50 | 350.21 | 353.81 | 348.99 | 765,500 |
Sep 5, 2023 | 353.51 | 359.05 | 352.20 | 352.57 | 347.77 | 946,400 |
Sep 1, 2023 | 346.28 | 351.33 | 346.07 | 349.68 | 344.92 | 690,700 |
Aug 31, 2023 | 343.35 | 343.35 | 337.76 | 340.73 | 336.09 | 333,800 |
Aug 30, 2023 | 341.13 | 343.97 | 339.25 | 341.85 | 337.20 | 445,900 |
Aug 29, 2023 | 337.46 | 340.92 | 333.06 | 339.44 | 334.82 | 523,400 |
Aug 28, 2023 | 332.83 | 339.01 | 332.14 | 336.39 | 331.81 | 408,500 |
Aug 25, 2023 | 334.30 | 334.30 | 328.60 | 331.14 | 326.63 | 488,400 |
Aug 24, 2023 | 332.64 | 337.02 | 331.08 | 331.44 | 326.93 | 344,400 |
Aug 23, 2023 | 329.17 | 337.18 | 325.86 | 335.35 | 330.78 | 519,400 |
Aug 22, 2023 | 336.43 | 336.92 | 331.67 | 332.23 | 327.71 | 385,700 |
Aug 21, 2023 | 340.47 | 342.40 | 333.33 | 336.39 | 331.81 | 336,100 |
Aug 18, 2023 | 332.08 | 339.38 | 330.65 | 338.71 | 334.10 | 663,700 |
Aug 17, 2023 | 342.09 | 343.35 | 334.97 | 335.52 | 330.95 | 816,100 |
Aug 16, 2023 | 337.77 | 342.74 | 335.93 | 336.70 | 332.12 | 400,300 |
Aug 15, 2023 | 340.07 | 341.85 | 336.01 | 337.94 | 333.34 | 431,800 |
Aug 14, 2023 | 344.95 | 345.63 | 341.36 | 344.03 | 339.35 | 402,000 |
Aug 11, 2023 | 343.43 | 349.14 | 343.21 | 347.26 | 342.53 | 424,700 |
Aug 10, 2023 | 345.02 | 348.99 | 340.90 | 343.56 | 338.88 | 715,200 |
Aug 9, 2023 | 344.23 | 351.46 | 342.73 | 345.58 | 340.87 | 945,600 |
Aug 8, 2023 | 333.00 | 341.76 | 329.23 | 341.42 | 336.77 | 719,100 |
Aug 7, 2023 | 342.05 | 343.44 | 337.18 | 339.40 | 334.78 | 1,221,800 |
Aug 4, 2023 | 344.33 | 345.76 | 340.72 | 341.83 | 337.18 | 486,500 |
Aug 3, 2023 | 338.23 | 345.18 | 338.00 | 342.26 | 337.60 | 493,300 |
Aug 2, 2023 | 339.12 | 340.28 | 333.37 | 339.25 | 334.63 | 450,000 |
Aug 1, 2023 | 341.02 | 342.36 | 336.24 | 341.70 | 337.05 | 322,900 |
Jul 31, 2023 | 340.00 | 344.82 | 340.00 | 343.74 | 339.06 | 457,400 |
Jul 28, 2023 | 333.29 | 337.50 | 331.85 | 337.50 | 332.90 | 336,400 |
Jul 27, 2023 | 339.21 | 341.41 | 331.48 | 332.62 | 328.09 | 508,000 |
Jul 26, 2023 | 332.99 | 339.50 | 332.70 | 337.63 | 333.03 | 346,700 |
Jul 25, 2023 | 335.91 | 340.33 | 333.77 | 338.74 | 334.13 | 398,700 |
Jul 24, 2023 | 329.40 | 337.23 | 329.40 | 336.50 | 331.92 | 589,400 |
Jul 21, 2023 | 326.77 | 329.79 | 323.88 | 329.06 | 324.58 | 381,000 |
Jul 20, 2023 | 331.47 | 333.08 | 326.07 | 329.10 | 324.62 | 420,600 |
Jul 19, 2023 | 328.89 | 333.70 | 328.19 | 330.82 | 326.32 | 423,800 |
Jul 18, 2023 | 323.92 | 333.50 | 323.75 | 331.49 | 326.98 | 825,600 |
Jul 17, 2023 | 318.71 | 325.05 | 318.65 | 323.53 | 319.12 | 457,100 |
Jul 14, 2023 | 323.57 | 324.16 | 319.05 | 320.67 | 316.30 | 558,500 |
Jul 13, 2023 | 325.54 | 328.37 | 322.36 | 325.92 | 321.48 | 1,257,200 |
Jul 12, 2023 | 325.20 | 326.35 | 321.93 | 323.79 | 319.38 | 715,900 |
Jul 11, 2023 | 312.08 | 321.84 | 311.17 | 321.25 | 316.88 | 1,281,200 |
Jul 10, 2023 | 306.79 | 310.81 | 305.72 | 310.49 | 306.26 | 523,700 |
Jul 7, 2023 | 286.67 | 309.19 | 286.67 | 307.70 | 303.51 | 951,900 |
Jul 6, 2023 | 287.76 | 290.80 | 282.00 | 288.02 | 284.10 | 425,000 |
Jul 5, 2023 | 293.81 | 293.81 | 288.40 | 290.33 | 286.38 | 490,200 |
Jul 3, 2023 | 289.20 | 292.28 | 287.50 | 290.67 | 286.71 | 250,000 |
Jun 30, 2023 | 286.21 | 290.44 | 283.81 | 287.60 | 283.68 | 464,300 |
Jun 29, 2023 | 279.85 | 282.87 | 278.00 | 282.69 | 278.84 | 387,100 |
Jun 28, 2023 | 276.19 | 279.11 | 271.59 | 277.36 | 273.58 | 353,700 |
Jun 27, 2023 | 274.16 | 278.69 | 271.53 | 277.06 | 273.29 | 433,100 |
Jun 26, 2023 | 266.67 | 276.05 | 266.67 | 273.46 | 269.74 | 329,600 |
Jun 23, 2023 | 265.19 | 267.84 | 262.75 | 267.40 | 263.76 | 406,000 |
Jun 22, 2023 | 271.47 | 273.00 | 268.22 | 270.54 | 266.86 | 823,800 |
Jun 21, 2023 | 271.09 | 278.63 | 270.01 | 275.62 | 271.87 | 521,800 |
Jun 20, 2023 | 273.31 | 273.31 | 267.81 | 272.10 | 268.39 | 394,200 |
Jun 16, 2023 | 280.01 | 280.06 | 275.48 | 276.31 | 272.55 | 346,400 |
Jun 15, 2023 | 274.00 | 280.26 | 274.00 | 278.45 | 274.66 | 466,500 |
Jun 14, 2023 | 278.65 | 279.55 | 270.52 | 273.26 | 269.54 | 328,000 |
Jun 13, 2023 | 275.25 | 282.79 | 274.42 | 275.35 | 271.60 | 646,800 |
Jun 12, 2023 | 270.28 | 274.89 | 268.91 | 269.47 | 265.80 | 674,900 |
Jun 9, 2023 | 277.42 | 280.66 | 274.51 | 276.40 | 272.64 | 417,700 |
Jun 8, 2023 | 279.14 | 281.64 | 274.70 | 278.19 | 274.40 | 554,200 |
Jun 7, 2023 | 273.52 | 280.33 | 272.46 | 279.21 | 275.41 | 506,400 |
Jun 6, 2023 | 263.59 | 272.45 | 262.85 | 271.06 | 267.37 | 608,400 |
Jun 5, 2023 | 275.45 | 275.45 | 265.53 | 267.75 | 264.10 | 577,900 |
Jun 2, 2023 | 265.24 | 275.41 | 263.41 | 272.45 | 268.74 | 1,918,700 |
Jun 1, 2023 | 247.27 | 261.15 | 247.27 | 259.18 | 255.65 | 740,700 |
May 31, 2023 | 250.05 | 252.41 | 246.04 | 246.78 | 243.42 | 943,300 |
May 30, 2023 | 254.47 | 256.47 | 251.84 | 256.03 | 252.54 | 435,200 |
May 26, 2023 | 262.53 | 264.64 | 257.95 | 259.80 | 256.26 | 429,200 |
May 25, 2023 | 262.79 | 263.50 | 257.80 | 261.12 | 257.56 | 498,800 |
May 24, 2023 | 266.31 | 270.10 | 263.89 | 267.92 | 264.27 | 463,900 |
May 23, 2023 | 267.30 | 268.64 | 263.98 | 265.65 | 262.03 | 322,300 |
May 22, 2023 | 260.20 | 266.80 | 260.20 | 264.87 | 261.26 | 661,300 |
May 19, 2023 | 262.76 | 263.01 | 258.19 | 260.01 | 256.47 | 437,300 |
May 18, 2023 | 254.65 | 259.73 | 250.55 | 259.26 | 255.73 | 423,500 |
May 17, 2023 | 251.88 | 257.08 | 250.25 | 255.71 | 252.23 | 691,500 |
May 16, 2023 | 255.38 | 255.38 | 248.83 | 249.07 | 245.68 | 403,500 |
May 15, 2023 | 254.83 | 258.97 | 253.54 | 255.92 | 252.44 | 517,600 |
May 12, 2023 | 254.47 | 257.41 | 251.31 | 253.00 | 249.55 | 400,500 |
May 11, 2023 | 255.61 | 255.61 | 250.40 | 252.37 | 248.93 | 703,500 |
May 10, 2023 | 265.53 | 265.53 | 257.00 | 259.83 | 256.29 | 411,100 |
May 9, 2023 | 260.22 | 265.79 | 259.02 | 263.13 | 259.55 | 455,300 |
May 8, 2023 | 265.92 | 268.68 | 261.29 | 262.10 | 258.53 | 376,500 |
May 5, 2023 | 262.63 | 264.91 | 260.93 | 261.58 | 258.02 | 685,600 |
May 4, 2023 | 254.21 | 256.48 | 249.42 | 254.58 | 251.11 | 642,100 |
May 3, 2023 | 252.50 | 258.50 | 252.25 | 253.53 | 250.08 | 773,000 |
May 2, 2023 | 269.36 | 269.67 | 255.47 | 256.75 | 253.25 | 1,005,500 |
May 1, 2023 | 270.30 | 274.99 | 269.30 | 273.29 | 269.57 | 360,200 |
Apr 28, 2023 | 267.38 | 276.49 | 265.64 | 274.13 | 270.40 | 519,500 |
Apr 27, 2023 | 265.94 | 270.85 | 264.02 | 268.08 | 264.43 | 573,000 |
Apr 26, 2023 | 274.33 | 277.32 | 266.95 | 268.80 | 265.14 | 757,500 |
Apr 25, 2023 | 281.21 | 282.27 | 272.60 | 274.46 | 270.72 | 652,300 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%