NYSEArca - Delayed Quote • USD
SPDR MSCI USA StrategicFactors ETF (QUS)
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 | 140.85 | 141.36 | 140.85 | 140.92 | 140.92 | 11,600 |
Apr 25, 2024 | 139.43 | 140.53 | 139.09 | 140.27 | 140.27 | 8,000 |
Apr 24, 2024 | 141.18 | 141.18 | 140.31 | 140.88 | 140.88 | 24,100 |
Apr 23, 2024 | 140.48 | 141.02 | 140.48 | 140.87 | 140.87 | 18,500 |
Apr 22, 2024 | 139.07 | 140.35 | 138.87 | 139.50 | 139.50 | 11,200 |
Apr 19, 2024 | 138.96 | 139.13 | 138.31 | 138.56 | 138.56 | 13,700 |
Apr 18, 2024 | 139.07 | 139.85 | 138.72 | 138.97 | 138.97 | 23,400 |
Apr 17, 2024 | 139.83 | 139.83 | 138.81 | 138.96 | 138.96 | 14,800 |
Apr 16, 2024 | 139.85 | 140.03 | 139.35 | 139.41 | 139.41 | 28,300 |
Apr 15, 2024 | 142.24 | 142.24 | 139.55 | 139.72 | 139.72 | 16,700 |
Apr 12, 2024 | 142.11 | 142.11 | 140.58 | 140.85 | 140.85 | 12,300 |
Apr 11, 2024 | 142.93 | 143.16 | 141.79 | 142.79 | 142.79 | 11,900 |
Apr 10, 2024 | 142.10 | 142.74 | 142.00 | 142.46 | 142.46 | 17,500 |
Apr 9, 2024 | 143.76 | 143.84 | 142.84 | 143.83 | 143.83 | 12,600 |
Apr 8, 2024 | 144.12 | 144.12 | 143.70 | 143.75 | 143.75 | 8,400 |
Apr 5, 2024 | 143.23 | 144.12 | 143.22 | 143.86 | 143.86 | 16,700 |
Apr 4, 2024 | 145.18 | 145.18 | 142.62 | 142.63 | 142.63 | 11,000 |
Apr 3, 2024 | 144.64 | 144.64 | 144.06 | 144.30 | 144.30 | 25,200 |
Apr 2, 2024 | 144.43 | 144.43 | 143.74 | 144.21 | 144.21 | 19,500 |
Apr 1, 2024 | 145.74 | 145.74 | 144.82 | 145.17 | 145.17 | 27,300 |
Mar 28, 2024 | 145.47 | 145.77 | 145.45 | 145.63 | 145.63 | 17,600 |
Mar 27, 2024 | 144.81 | 145.27 | 144.38 | 145.23 | 145.23 | 28,600 |
Mar 26, 2024 | 144.26 | 144.57 | 143.89 | 143.89 | 143.89 | 40,500 |
Mar 25, 2024 | 144.08 | 144.42 | 144.08 | 144.21 | 144.21 | 9,000 |
Mar 22, 2024 | 145.05 | 145.07 | 144.58 | 144.69 | 144.69 | 17,500 |
Mar 21, 2024 | 145.33 | 145.52 | 145.03 | 145.11 | 145.11 | 23,000 |
Mar 20, 2024 | 143.21 | 144.45 | 143.21 | 144.39 | 144.39 | 44,200 |
Mar 19, 2024 | 142.16 | 143.40 | 142.16 | 143.40 | 143.40 | 10,700 |
Mar 18, 2024 | 142.96 | 143.09 | 142.55 | 142.55 | 142.55 | 15,800 |
Mar 15, 2024 | 141.96 | 142.29 | 141.82 | 141.99 | 141.99 | 7,000 |
Mar 14, 2024 | 143.27 | 143.31 | 141.95 | 142.71 | 142.71 | 20,000 |
Mar 13, 2024 | 143.34 | 143.43 | 142.98 | 143.17 | 143.17 | 13,800 |
Mar 12, 2024 | 142.77 | 143.40 | 142.20 | 143.31 | 143.31 | 16,000 |
Mar 11, 2024 | 141.75 | 142.16 | 141.26 | 142.15 | 142.15 | 13,800 |
Mar 8, 2024 | 143.11 | 143.30 | 141.95 | 142.09 | 142.09 | 18,800 |
Mar 7, 2024 | 142.59 | 143.09 | 142.59 | 143.01 | 143.01 | 13,900 |
Mar 6, 2024 | 141.70 | 142.23 | 141.51 | 141.80 | 141.80 | 11,400 |
Mar 5, 2024 | 141.72 | 141.72 | 140.36 | 140.89 | 140.89 | 41,000 |
Mar 4, 2024 | 141.93 | 142.30 | 141.92 | 141.97 | 141.97 | 10,900 |
Mar 1, 2024 | 140.98 | 141.86 | 140.96 | 141.85 | 141.85 | 16,900 |
Feb 29, 2024 | 140.37 | 140.92 | 140.35 | 140.81 | 140.81 | 17,600 |
Feb 28, 2024 | 140.29 | 140.43 | 140.16 | 140.38 | 140.38 | 72,100 |
Feb 27, 2024 | 140.32 | 140.67 | 140.20 | 140.67 | 140.67 | 38,100 |
Feb 26, 2024 | 141.07 | 141.09 | 140.47 | 140.50 | 140.50 | 21,300 |
Feb 23, 2024 | 141.21 | 141.38 | 140.91 | 141.07 | 141.07 | 48,900 |
Feb 22, 2024 | 139.48 | 140.88 | 139.48 | 140.75 | 140.75 | 29,600 |
Feb 21, 2024 | 137.98 | 138.25 | 137.41 | 138.25 | 138.25 | 33,300 |
Feb 20, 2024 | 138.11 | 138.27 | 137.78 | 138.03 | 138.03 | 26,500 |
Feb 16, 2024 | 139.00 | 139.53 | 138.57 | 138.57 | 138.57 | 103,700 |
Feb 15, 2024 | 138.89 | 139.26 | 138.68 | 139.18 | 139.18 | 17,500 |
Feb 14, 2024 | 137.79 | 138.24 | 137.21 | 138.24 | 138.24 | 21,100 |
Feb 13, 2024 | 137.18 | 137.47 | 136.27 | 137.04 | 137.04 | 16,100 |
Feb 12, 2024 | 138.64 | 139.11 | 138.46 | 138.64 | 138.64 | 14,200 |
Feb 9, 2024 | 138.17 | 138.65 | 138.09 | 138.54 | 138.54 | 13,900 |
Feb 8, 2024 | 138.10 | 138.10 | 137.77 | 138.01 | 138.01 | 17,000 |
Feb 7, 2024 | 137.71 | 138.13 | 137.54 | 137.99 | 137.99 | 30,600 |
Feb 6, 2024 | 136.72 | 137.03 | 136.63 | 137.02 | 137.02 | 61,000 |
Feb 5, 2024 | 137.38 | 137.38 | 136.36 | 136.78 | 136.78 | 96,000 |
Feb 2, 2024 | 136.44 | 137.72 | 136.41 | 137.37 | 137.37 | 37,300 |
Feb 1, 2024 | 135.30 | 136.37 | 135.01 | 136.37 | 136.37 | 41,900 |
Jan 31, 2024 | 136.24 | 136.35 | 135.00 | 135.02 | 135.02 | 28,700 |
Jan 30, 2024 | 136.44 | 136.81 | 136.33 | 136.68 | 136.68 | 15,000 |
Jan 29, 2024 | 135.83 | 136.41 | 135.55 | 136.33 | 136.33 | 26,600 |
Jan 26, 2024 | 135.74 | 135.90 | 135.38 | 135.66 | 135.66 | 306,000 |
Jan 25, 2024 | 135.51 | 135.80 | 135.18 | 135.63 | 135.63 | 26,400 |
Jan 24, 2024 | 135.93 | 135.93 | 135.01 | 135.01 | 135.01 | 33,500 |
Jan 23, 2024 | 134.91 | 135.24 | 134.77 | 135.24 | 135.24 | 23,300 |
Jan 22, 2024 | 134.86 | 135.14 | 134.79 | 134.90 | 134.90 | 49,000 |
Jan 19, 2024 | 133.37 | 134.62 | 133.22 | 134.42 | 134.42 | 11,800 |
Jan 18, 2024 | 132.20 | 133.00 | 131.98 | 132.95 | 132.95 | 20,600 |
Jan 17, 2024 | 131.79 | 132.35 | 131.61 | 132.02 | 132.02 | 62,600 |
Jan 16, 2024 | 132.72 | 133.06 | 132.22 | 132.57 | 132.57 | 12,000 |
Jan 12, 2024 | 133.19 | 133.52 | 132.77 | 133.15 | 133.15 | 19,100 |
Jan 11, 2024 | 132.95 | 132.95 | 131.90 | 132.83 | 132.83 | 17,300 |
Jan 10, 2024 | 132.65 | 133.09 | 132.40 | 132.86 | 132.86 | 108,600 |
Jan 9, 2024 | 132.23 | 132.56 | 132.14 | 132.42 | 132.42 | 20,100 |
Jan 8, 2024 | 131.64 | 132.68 | 131.40 | 132.68 | 132.68 | 26,200 |
Jan 5, 2024 | 131.07 | 131.85 | 130.88 | 131.26 | 131.26 | 16,600 |
Jan 4, 2024 | 131.57 | 132.14 | 131.20 | 131.20 | 131.20 | 27,000 |
Jan 3, 2024 | 131.73 | 132.11 | 131.36 | 131.46 | 131.46 | 16,000 |
Jan 2, 2024 | 131.59 | 132.36 | 131.59 | 132.10 | 132.10 | 22,600 |
Dec 29, 2023 | 132.30 | 132.41 | 131.81 | 132.12 | 132.12 | 17,600 |
Dec 28, 2023 | 132.37 | 132.61 | 132.36 | 132.43 | 132.43 | 32,000 |
Dec 27, 2023 | 132.09 | 132.26 | 131.95 | 132.23 | 132.23 | 17,500 |
Dec 26, 2023 | 131.74 | 132.30 | 131.72 | 132.04 | 132.04 | 26,700 |
Dec 22, 2023 | 131.44 | 131.88 | 131.12 | 131.49 | 131.49 | 21,600 |
Dec 21, 2023 | 130.79 | 131.15 | 130.23 | 131.15 | 131.15 | 15,600 |
Dec 20, 2023 | 131.56 | 131.90 | 129.97 | 129.98 | 129.98 | 29,100 |
Dec 19, 2023 | 131.50 | 131.73 | 131.38 | 131.73 | 131.73 | 220,900 |
Dec 18, 2023 | 130.86 | 131.27 | 130.86 | 131.15 | 131.15 | 8,800 |
Dec 15, 2023 | 1.21 Dividend | |||||
Dec 15, 2023 | 130.68 | 130.70 | 130.14 | 130.59 | 130.59 | 18,400 |
Dec 14, 2023 | 132.78 | 132.78 | 131.86 | 132.06 | 130.85 | 30,200 |
Dec 13, 2023 | 130.44 | 132.14 | 130.44 | 132.03 | 130.81 | 9,000 |
Dec 12, 2023 | 129.77 | 130.46 | 129.77 | 130.39 | 129.19 | 48,200 |
Dec 11, 2023 | 129.04 | 129.77 | 129.04 | 129.77 | 128.57 | 12,700 |
Dec 8, 2023 | 128.32 | 129.02 | 128.32 | 128.85 | 127.67 | 12,600 |
Dec 7, 2023 | 128.23 | 128.60 | 128.10 | 128.47 | 127.29 | 25,700 |
Dec 6, 2023 | 128.57 | 128.70 | 127.71 | 127.72 | 126.54 | 32,600 |
Dec 5, 2023 | 128.08 | 128.13 | 127.84 | 128.00 | 126.83 | 12,000 |
Dec 4, 2023 | 128.24 | 128.46 | 127.91 | 128.37 | 127.19 | 12,200 |
Dec 1, 2023 | 127.49 | 128.68 | 127.49 | 128.68 | 127.50 | 11,300 |
Nov 30, 2023 | 127.08 | 127.76 | 127.00 | 127.76 | 126.59 | 35,800 |
Nov 29, 2023 | 127.54 | 127.54 | 126.95 | 126.97 | 125.80 | 11,100 |
Nov 28, 2023 | 126.96 | 127.44 | 126.81 | 127.01 | 125.84 | 17,200 |
Nov 27, 2023 | 127.26 | 127.31 | 127.01 | 127.09 | 125.92 | 17,100 |
Nov 24, 2023 | 127.28 | 127.40 | 127.28 | 127.40 | 126.23 | 4,400 |
Nov 22, 2023 | 126.82 | 127.25 | 126.82 | 127.19 | 126.02 | 37,200 |
Nov 21, 2023 | 126.67 | 126.73 | 126.33 | 126.61 | 125.45 | 207,600 |
Nov 20, 2023 | 125.72 | 127.01 | 125.72 | 126.69 | 125.53 | 22,400 |
Nov 17, 2023 | 125.82 | 126.05 | 125.72 | 126.02 | 124.86 | 14,100 |
Nov 16, 2023 | 125.66 | 125.94 | 125.34 | 125.73 | 124.57 | 21,400 |
Nov 15, 2023 | 126.04 | 126.10 | 125.78 | 125.84 | 124.68 | 52,400 |
Nov 14, 2023 | 124.95 | 126.04 | 124.95 | 125.64 | 124.49 | 16,500 |
Nov 13, 2023 | 123.35 | 123.86 | 123.35 | 123.73 | 122.59 | 8,000 |
Nov 10, 2023 | 122.62 | 123.80 | 122.48 | 123.78 | 122.64 | 8,000 |
Nov 9, 2023 | 123.42 | 123.42 | 122.21 | 122.22 | 121.10 | 12,800 |
Nov 8, 2023 | 123.20 | 123.36 | 123.02 | 123.22 | 122.09 | 11,400 |
Nov 7, 2023 | 122.71 | 123.31 | 122.71 | 123.18 | 122.05 | 26,900 |
Nov 6, 2023 | 122.93 | 122.96 | 122.69 | 122.96 | 121.83 | 11,100 |
Nov 3, 2023 | 122.47 | 123.16 | 122.47 | 122.77 | 121.64 | 17,100 |
Nov 2, 2023 | 120.40 | 121.64 | 120.40 | 121.60 | 120.48 | 42,600 |
Nov 1, 2023 | 118.86 | 119.78 | 118.64 | 119.57 | 118.47 | 12,500 |
Oct 31, 2023 | 118.09 | 118.66 | 117.99 | 118.64 | 117.55 | 31,200 |
Oct 30, 2023 | 117.01 | 118.10 | 117.01 | 117.88 | 116.80 | 16,200 |
Oct 27, 2023 | 117.51 | 117.58 | 116.15 | 116.41 | 115.34 | 24,200 |
Oct 26, 2023 | 118.02 | 118.45 | 117.51 | 117.58 | 116.50 | 18,600 |
Oct 25, 2023 | 119.31 | 119.39 | 118.54 | 118.61 | 117.52 | 21,200 |
Oct 24, 2023 | 119.78 | 119.99 | 119.19 | 119.92 | 118.82 | 21,400 |
Oct 23, 2023 | 119.05 | 120.07 | 118.97 | 118.97 | 117.88 | 40,700 |
Oct 20, 2023 | 120.59 | 120.59 | 119.52 | 119.52 | 118.42 | 60,500 |
Oct 19, 2023 | 121.91 | 122.28 | 120.68 | 120.70 | 119.59 | 35,300 |
Oct 18, 2023 | 122.69 | 122.86 | 121.65 | 121.88 | 120.76 | 23,000 |
Oct 17, 2023 | 122.48 | 123.57 | 122.48 | 123.28 | 122.15 | 18,700 |
Oct 16, 2023 | 122.67 | 123.39 | 122.67 | 123.36 | 122.23 | 21,900 |
Oct 13, 2023 | 122.84 | 122.84 | 121.61 | 121.96 | 120.84 | 22,800 |
Oct 12, 2023 | 122.83 | 123.09 | 121.63 | 122.27 | 121.15 | 28,600 |
Oct 11, 2023 | 122.93 | 123.03 | 122.23 | 123.01 | 121.88 | 13,400 |
Oct 10, 2023 | 122.64 | 123.07 | 122.47 | 122.47 | 121.35 | 18,900 |
Oct 9, 2023 | 120.71 | 121.95 | 120.71 | 121.79 | 120.67 | 16,400 |
Oct 6, 2023 | 119.27 | 121.36 | 118.87 | 121.00 | 119.89 | 19,400 |
Oct 5, 2023 | 119.67 | 119.90 | 119.25 | 119.74 | 118.64 | 30,800 |
Oct 4, 2023 | 119.18 | 119.90 | 118.78 | 119.90 | 118.80 | 18,100 |
Oct 3, 2023 | 119.94 | 119.94 | 118.77 | 119.08 | 117.99 | 18,300 |
Oct 2, 2023 | 120.42 | 120.49 | 119.60 | 120.34 | 119.24 | 37,400 |
Sep 29, 2023 | 121.66 | 121.73 | 120.41 | 120.68 | 119.57 | 31,800 |
Sep 28, 2023 | 120.38 | 121.46 | 120.38 | 121.15 | 120.03 | 8,300 |
Sep 27, 2023 | 120.84 | 120.91 | 119.79 | 120.57 | 119.46 | 29,200 |
Sep 26, 2023 | 121.07 | 121.17 | 120.50 | 120.58 | 119.47 | 10,300 |
Sep 25, 2023 | 121.45 | 122.07 | 121.45 | 122.07 | 120.94 | 4,100 |
Sep 22, 2023 | 122.29 | 122.46 | 121.72 | 121.72 | 120.60 | 17,500 |
Sep 21, 2023 | 123.03 | 123.03 | 121.84 | 121.84 | 120.72 | 12,400 |
Sep 20, 2023 | 124.56 | 124.91 | 123.79 | 123.79 | 122.65 | 11,500 |
Sep 19, 2023 | 124.33 | 124.38 | 123.82 | 124.32 | 123.18 | 18,800 |
Sep 18, 2023 | 123.99 | 124.67 | 123.99 | 124.37 | 123.23 | 10,700 |
Sep 15, 2023 | 125.31 | 125.31 | 124.19 | 124.21 | 123.07 | 10,100 |
Sep 14, 2023 | 125.22 | 125.62 | 125.04 | 125.54 | 124.39 | 12,400 |
Sep 13, 2023 | 124.34 | 124.78 | 124.31 | 124.56 | 123.41 | 22,700 |
Sep 12, 2023 | 124.39 | 124.84 | 124.23 | 124.38 | 123.23 | 11,100 |
Sep 11, 2023 | 124.86 | 124.86 | 124.45 | 124.72 | 123.57 | 6,700 |
Sep 8, 2023 | 123.94 | 124.50 | 123.94 | 124.18 | 123.03 | 20,200 |
Sep 7, 2023 | 123.55 | 124.19 | 123.55 | 124.02 | 122.88 | 10,900 |
Sep 6, 2023 | 124.11 | 124.18 | 123.81 | 124.13 | 122.98 | 10,600 |
Sep 5, 2023 | 125.42 | 125.42 | 124.83 | 124.83 | 123.69 | 15,400 |
Sep 1, 2023 | 125.93 | 125.93 | 125.35 | 125.58 | 124.43 | 7,100 |
Aug 31, 2023 | 125.85 | 125.96 | 125.37 | 125.37 | 124.21 | 13,200 |
Aug 30, 2023 | 125.46 | 125.71 | 125.32 | 125.62 | 124.47 | 26,200 |
Aug 29, 2023 | 123.92 | 125.35 | 123.92 | 125.35 | 124.20 | 12,300 |
Aug 28, 2023 | 123.67 | 124.05 | 123.49 | 123.93 | 122.79 | 23,500 |
Aug 25, 2023 | 122.87 | 123.49 | 122.38 | 123.19 | 122.06 | 34,700 |
Aug 24, 2023 | 123.80 | 124.01 | 122.53 | 122.60 | 121.47 | 19,000 |
Aug 23, 2023 | 122.87 | 123.82 | 122.87 | 123.65 | 122.51 | 19,900 |
Aug 22, 2023 | 123.48 | 123.48 | 122.66 | 122.70 | 121.57 | 19,600 |
Aug 21, 2023 | 122.99 | 123.29 | 122.28 | 123.18 | 122.05 | 9,900 |
Aug 18, 2023 | 121.75 | 122.70 | 121.55 | 122.51 | 121.38 | 8,000 |
Aug 17, 2023 | 123.53 | 123.71 | 122.44 | 122.45 | 121.32 | 47,900 |
Aug 16, 2023 | 124.19 | 124.24 | 123.33 | 123.36 | 122.22 | 7,600 |
Aug 15, 2023 | 124.43 | 124.55 | 123.86 | 124.06 | 122.92 | 7,200 |
Aug 14, 2023 | 124.53 | 125.22 | 124.53 | 125.22 | 124.06 | 9,900 |
Aug 11, 2023 | 124.18 | 124.89 | 124.18 | 124.68 | 123.53 | 7,900 |
Aug 10, 2023 | 125.23 | 125.64 | 124.49 | 124.62 | 123.47 | 10,900 |
Aug 9, 2023 | 125.32 | 125.41 | 124.66 | 124.68 | 123.54 | 13,700 |
Aug 8, 2023 | 125.02 | 125.31 | 124.43 | 125.24 | 124.09 | 16,700 |
Aug 7, 2023 | 124.71 | 125.56 | 124.71 | 125.56 | 124.40 | 13,900 |
Aug 4, 2023 | 125.34 | 125.84 | 124.23 | 124.30 | 123.16 | 35,500 |
Aug 3, 2023 | 124.73 | 125.45 | 124.73 | 125.11 | 123.96 | 35,500 |
Aug 2, 2023 | 125.92 | 125.92 | 125.15 | 125.39 | 124.24 | 15,700 |
Aug 1, 2023 | 126.50 | 126.67 | 126.25 | 126.54 | 125.38 | 13,800 |
Jul 31, 2023 | 126.80 | 126.80 | 126.36 | 126.74 | 125.57 | 10,400 |
Jul 28, 2023 | 126.74 | 126.89 | 126.34 | 126.72 | 125.56 | 46,300 |
Jul 27, 2023 | 127.41 | 127.42 | 125.73 | 125.89 | 124.74 | 42,500 |
Jul 26, 2023 | 126.29 | 126.92 | 126.27 | 126.45 | 125.29 | 13,800 |
Jul 25, 2023 | 126.38 | 126.78 | 126.37 | 126.57 | 125.40 | 20,500 |
Jul 24, 2023 | 125.93 | 126.48 | 125.93 | 126.24 | 125.08 | 15,200 |
Jul 21, 2023 | 126.14 | 126.24 | 125.86 | 125.86 | 124.70 | 43,800 |
Jul 20, 2023 | 125.40 | 125.96 | 125.40 | 125.62 | 124.47 | 13,800 |
Jul 19, 2023 | 125.75 | 125.88 | 125.42 | 125.61 | 124.46 | 9,700 |
Jul 18, 2023 | 124.27 | 125.20 | 124.27 | 125.07 | 123.92 | 16,500 |
Jul 17, 2023 | 124.14 | 124.60 | 124.14 | 124.36 | 123.22 | 14,600 |
Jul 14, 2023 | 124.33 | 124.43 | 123.96 | 123.99 | 122.85 | 10,700 |
Jul 13, 2023 | 123.92 | 124.32 | 123.85 | 124.19 | 123.05 | 13,800 |
Jul 12, 2023 | 123.80 | 123.90 | 123.36 | 123.45 | 122.32 | 48,500 |
Jul 11, 2023 | 122.21 | 122.85 | 122.11 | 122.83 | 121.70 | 19,900 |
Jul 10, 2023 | 121.38 | 122.10 | 121.34 | 121.89 | 120.77 | 28,200 |
Jul 7, 2023 | 121.86 | 122.46 | 121.35 | 121.38 | 120.26 | 20,000 |
Jul 6, 2023 | 121.82 | 121.98 | 121.32 | 121.89 | 120.77 | 20,700 |
Jul 5, 2023 | 122.78 | 122.99 | 122.65 | 122.83 | 121.70 | 66,500 |
Jul 3, 2023 | 122.50 | 123.07 | 122.50 | 123.02 | 121.89 | 2,800 |
Jun 30, 2023 | 122.56 | 123.17 | 122.56 | 122.96 | 121.83 | 11,800 |
Jun 29, 2023 | 121.02 | 121.70 | 120.99 | 121.64 | 120.52 | 14,100 |
Jun 28, 2023 | 121.03 | 121.16 | 120.64 | 120.88 | 119.77 | 15,000 |
Jun 27, 2023 | 120.32 | 121.44 | 120.32 | 121.31 | 120.19 | 23,000 |
Jun 26, 2023 | 120.31 | 120.53 | 120.08 | 120.15 | 119.05 | 15,200 |
Jun 23, 2023 | 120.54 | 120.72 | 120.25 | 120.29 | 119.18 | 12,900 |
Jun 22, 2023 | 120.77 | 121.20 | 120.63 | 121.16 | 120.05 | 16,800 |
Jun 21, 2023 | 120.97 | 121.39 | 120.86 | 121.00 | 119.89 | 51,800 |
Jun 20, 2023 | 121.61 | 121.68 | 121.18 | 121.34 | 120.22 | 59,000 |
Jun 16, 2023 | 122.85 | 122.85 | 122.10 | 122.10 | 120.98 | 22,200 |
Jun 15, 2023 | 121.44 | 122.53 | 121.32 | 122.33 | 121.21 | 14,400 |
Jun 14, 2023 | 120.62 | 121.14 | 120.15 | 120.82 | 119.71 | 16,900 |
Jun 13, 2023 | 120.52 | 120.93 | 120.47 | 120.82 | 119.71 | 23,100 |
Jun 12, 2023 | 119.34 | 120.12 | 119.34 | 120.11 | 119.01 | 19,400 |
Jun 9, 2023 | 119.15 | 119.70 | 119.08 | 119.24 | 118.14 | 16,600 |
Jun 8, 2023 | 118.59 | 119.27 | 118.56 | 119.18 | 118.08 | 16,400 |
Jun 7, 2023 | 118.64 | 118.81 | 118.52 | 118.60 | 117.51 | 44,400 |
Jun 6, 2023 | 118.40 | 118.76 | 118.27 | 118.65 | 117.56 | 18,900 |
Jun 5, 2023 | 119.00 | 119.10 | 118.47 | 118.61 | 117.52 | 13,900 |
Jun 2, 2023 | 118.22 | 119.09 | 117.99 | 118.97 | 117.88 | 17,700 |
Jun 1, 2023 | 0.86 Dividend | |||||
Jun 1, 2023 | 116.56 | 117.41 | 116.33 | 117.26 | 116.18 | 31,200 |
May 31, 2023 | 117.60 | 117.62 | 116.91 | 117.19 | 115.26 | 30,800 |
May 30, 2023 | 118.55 | 118.55 | 117.66 | 117.96 | 116.01 | 23,200 |
May 26, 2023 | 116.77 | 118.17 | 116.77 | 117.97 | 116.02 | 42,400 |
May 25, 2023 | 116.48 | 116.95 | 116.14 | 116.69 | 114.76 | 32,000 |
May 24, 2023 | 116.33 | 116.33 | 115.67 | 115.79 | 113.88 | 43,300 |
May 23, 2023 | 117.57 | 117.64 | 116.67 | 116.75 | 114.82 | 25,000 |
May 22, 2023 | 117.90 | 118.19 | 117.74 | 117.89 | 115.95 | 35,600 |
May 19, 2023 | 118.25 | 118.46 | 117.68 | 117.86 | 115.92 | 90,900 |
May 18, 2023 | 117.13 | 118.08 | 117.01 | 118.06 | 116.11 | 27,600 |
May 17, 2023 | 116.63 | 117.37 | 116.22 | 117.17 | 115.24 | 34,800 |
May 16, 2023 | 116.57 | 116.57 | 116.01 | 116.03 | 114.12 | 51,100 |
May 15, 2023 | 116.71 | 117.11 | 116.38 | 116.92 | 114.99 | 64,500 |
May 12, 2023 | 116.91 | 116.91 | 116.01 | 116.66 | 114.74 | 15,400 |
May 11, 2023 | 116.39 | 116.75 | 116.26 | 116.69 | 114.76 | 18,900 |
May 10, 2023 | 117.12 | 117.41 | 116.02 | 116.92 | 114.99 | 24,800 |
May 9, 2023 | 116.57 | 116.77 | 116.48 | 116.48 | 114.56 | 22,600 |
May 8, 2023 | 117.08 | 117.08 | 116.73 | 116.94 | 115.01 | 15,600 |
May 5, 2023 | 115.93 | 117.24 | 115.93 | 116.92 | 114.99 | 35,500 |
May 4, 2023 | 115.67 | 115.67 | 114.97 | 115.28 | 113.38 | 18,400 |
May 3, 2023 | 117.25 | 117.35 | 116.24 | 116.24 | 114.32 | 16,200 |
May 2, 2023 | 117.63 | 117.69 | 116.19 | 116.81 | 114.88 | 15,700 |
May 1, 2023 | 117.80 | 118.57 | 117.80 | 118.21 | 116.26 | 29,500 |
Apr 28, 2023 | 116.81 | 117.94 | 116.81 | 117.89 | 115.95 | 20,400 |
Apr 27, 2023 | 115.64 | 116.94 | 115.63 | 116.92 | 114.99 | 10,700 |
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%