NYSEArca - Delayed Quote • USD
SPDR Dow Jones REIT ETF (RWR)
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 | 88.06 | 88.86 | 87.93 | 87.97 | 87.97 | 348,100 |
Apr 25, 2024 | 87.53 | 88.07 | 86.98 | 87.89 | 87.89 | 132,700 |
Apr 24, 2024 | 88.12 | 88.53 | 87.37 | 88.44 | 88.44 | 114,100 |
Apr 23, 2024 | 87.91 | 88.71 | 87.66 | 88.49 | 88.49 | 314,900 |
Apr 22, 2024 | 87.13 | 87.79 | 86.61 | 87.61 | 87.61 | 165,300 |
Apr 19, 2024 | 86.61 | 87.18 | 86.35 | 86.85 | 86.85 | 351,700 |
Apr 18, 2024 | 86.59 | 86.92 | 85.94 | 86.43 | 86.43 | 340,400 |
Apr 17, 2024 | 86.62 | 87.18 | 86.27 | 86.34 | 86.34 | 210,700 |
Apr 16, 2024 | 88.10 | 88.10 | 86.80 | 87.11 | 87.11 | 285,300 |
Apr 15, 2024 | 90.32 | 90.32 | 87.69 | 88.22 | 88.22 | 350,900 |
Apr 12, 2024 | 90.25 | 90.40 | 89.38 | 89.70 | 89.70 | 177,900 |
Apr 11, 2024 | 91.00 | 91.30 | 89.86 | 90.70 | 90.70 | 228,900 |
Apr 10, 2024 | 91.47 | 91.49 | 89.95 | 90.54 | 90.54 | 262,900 |
Apr 9, 2024 | 93.13 | 94.00 | 93.02 | 93.97 | 93.97 | 251,100 |
Apr 8, 2024 | 91.75 | 92.86 | 91.70 | 92.82 | 92.82 | 246,000 |
Apr 5, 2024 | 90.70 | 91.55 | 90.36 | 91.42 | 91.42 | 167,500 |
Apr 4, 2024 | 92.05 | 92.59 | 90.55 | 90.80 | 90.80 | 308,300 |
Apr 3, 2024 | 91.17 | 91.51 | 90.74 | 91.40 | 91.40 | 100,600 |
Apr 2, 2024 | 91.99 | 91.99 | 90.93 | 91.36 | 91.36 | 203,000 |
Apr 1, 2024 | 94.48 | 94.48 | 92.48 | 92.61 | 92.61 | 162,200 |
Mar 28, 2024 | 93.55 | 94.38 | 93.55 | 94.25 | 94.25 | 160,300 |
Mar 27, 2024 | 91.72 | 93.37 | 91.72 | 93.34 | 93.34 | 262,900 |
Mar 26, 2024 | 91.53 | 91.53 | 90.77 | 90.85 | 90.85 | 226,700 |
Mar 25, 2024 | 91.95 | 92.37 | 91.22 | 91.22 | 91.22 | 286,500 |
Mar 22, 2024 | 93.18 | 93.46 | 91.89 | 91.94 | 91.94 | 409,500 |
Mar 21, 2024 | 93.00 | 93.60 | 92.58 | 93.24 | 93.24 | 341,500 |
Mar 20, 2024 | 91.33 | 92.88 | 91.00 | 92.64 | 92.64 | 233,100 |
Mar 19, 2024 | 92.03 | 92.34 | 91.41 | 92.06 | 92.06 | 4,425,600 |
Mar 18, 2024 | 0.55 Dividend | |||||
Mar 18, 2024 | 92.13 | 92.54 | 91.88 | 92.08 | 92.08 | 642,000 |
Mar 15, 2024 | 92.06 | 92.91 | 91.93 | 92.59 | 92.04 | 226,100 |
Mar 14, 2024 | 93.96 | 93.96 | 91.96 | 92.75 | 92.20 | 101,700 |
Mar 13, 2024 | 94.66 | 95.09 | 94.01 | 94.18 | 93.62 | 82,800 |
Mar 12, 2024 | 94.90 | 95.04 | 94.04 | 94.74 | 94.18 | 126,100 |
Mar 11, 2024 | 95.20 | 95.74 | 94.51 | 94.79 | 94.23 | 182,600 |
Mar 8, 2024 | 94.80 | 95.62 | 94.80 | 95.32 | 94.76 | 119,100 |
Mar 7, 2024 | 94.68 | 94.77 | 93.79 | 94.37 | 93.81 | 202,700 |
Mar 6, 2024 | 94.36 | 94.58 | 93.73 | 94.24 | 93.68 | 120,300 |
Mar 5, 2024 | 94.59 | 94.95 | 93.32 | 93.77 | 93.22 | 730,200 |
Mar 4, 2024 | 93.81 | 95.00 | 93.05 | 94.96 | 94.40 | 872,800 |
Mar 1, 2024 | 92.85 | 94.06 | 91.90 | 93.94 | 93.39 | 258,200 |
Feb 29, 2024 | 93.06 | 93.49 | 92.66 | 92.97 | 92.42 | 1,240,000 |
Feb 28, 2024 | 91.53 | 93.25 | 91.40 | 92.54 | 91.99 | 138,100 |
Feb 27, 2024 | 92.32 | 92.64 | 91.82 | 91.97 | 91.43 | 197,100 |
Feb 26, 2024 | 92.63 | 92.87 | 91.58 | 91.69 | 91.15 | 229,200 |
Feb 23, 2024 | 93.13 | 93.22 | 92.61 | 92.61 | 92.06 | 572,800 |
Feb 22, 2024 | 93.32 | 93.44 | 92.85 | 93.01 | 92.46 | 111,700 |
Feb 21, 2024 | 92.47 | 93.14 | 92.24 | 93.06 | 92.51 | 290,000 |
Feb 20, 2024 | 91.97 | 92.64 | 91.69 | 92.25 | 91.71 | 206,600 |
Feb 16, 2024 | 92.32 | 93.03 | 91.87 | 92.53 | 91.98 | 156,900 |
Feb 15, 2024 | 91.56 | 93.35 | 91.56 | 93.27 | 92.72 | 126,900 |
Feb 14, 2024 | 90.76 | 91.65 | 90.38 | 90.99 | 90.45 | 87,400 |
Feb 13, 2024 | 89.95 | 90.40 | 89.10 | 90.40 | 89.87 | 107,300 |
Feb 12, 2024 | 92.24 | 92.76 | 91.90 | 92.09 | 91.55 | 226,600 |
Feb 9, 2024 | 92.14 | 92.40 | 91.30 | 92.18 | 91.64 | 139,200 |
Feb 8, 2024 | 91.05 | 92.42 | 91.05 | 92.13 | 91.59 | 323,300 |
Feb 7, 2024 | 91.61 | 91.76 | 90.71 | 91.21 | 90.67 | 164,700 |
Feb 6, 2024 | 90.37 | 91.54 | 90.01 | 91.41 | 90.87 | 251,300 |
Feb 5, 2024 | 90.75 | 90.93 | 89.94 | 90.16 | 89.63 | 199,300 |
Feb 2, 2024 | 92.17 | 92.47 | 90.42 | 91.86 | 91.32 | 293,600 |
Feb 1, 2024 | 91.42 | 92.90 | 90.60 | 92.90 | 92.35 | 1,062,500 |
Jan 31, 2024 | 92.48 | 93.13 | 91.08 | 91.35 | 90.81 | 1,269,400 |
Jan 30, 2024 | 92.83 | 93.05 | 92.11 | 92.32 | 91.78 | 762,600 |
Jan 29, 2024 | 92.48 | 93.29 | 92.24 | 93.16 | 92.61 | 166,900 |
Jan 26, 2024 | 92.94 | 93.15 | 92.20 | 92.47 | 91.92 | 250,400 |
Jan 25, 2024 | 92.72 | 93.14 | 92.19 | 92.58 | 92.03 | 272,400 |
Jan 24, 2024 | 93.83 | 93.84 | 91.55 | 91.64 | 91.10 | 207,000 |
Jan 23, 2024 | 94.08 | 94.23 | 92.55 | 92.90 | 92.35 | 359,200 |
Jan 22, 2024 | 93.67 | 94.52 | 93.28 | 93.62 | 93.07 | 783,200 |
Jan 19, 2024 | 92.20 | 93.51 | 91.56 | 93.15 | 92.60 | 241,800 |
Jan 18, 2024 | 92.71 | 92.99 | 91.29 | 91.83 | 91.29 | 358,300 |
Jan 17, 2024 | 93.42 | 94.24 | 91.61 | 92.68 | 92.13 | 659,100 |
Jan 16, 2024 | 94.53 | 94.90 | 94.09 | 94.48 | 93.92 | 322,400 |
Jan 12, 2024 | 95.19 | 95.44 | 94.36 | 94.98 | 94.42 | 213,200 |
Jan 11, 2024 | 94.81 | 94.98 | 93.90 | 94.34 | 93.78 | 632,100 |
Jan 10, 2024 | 94.98 | 95.63 | 94.74 | 95.19 | 94.63 | 615,100 |
Jan 9, 2024 | 94.53 | 95.13 | 93.93 | 94.84 | 94.28 | 411,000 |
Jan 8, 2024 | 93.71 | 95.38 | 93.68 | 95.32 | 94.76 | 271,900 |
Jan 5, 2024 | 93.27 | 94.62 | 93.16 | 93.79 | 93.24 | 397,800 |
Jan 4, 2024 | 93.84 | 94.60 | 93.55 | 94.00 | 93.45 | 274,300 |
Jan 3, 2024 | 95.45 | 95.45 | 93.82 | 94.10 | 93.55 | 305,700 |
Jan 2, 2024 | 95.07 | 96.44 | 94.70 | 96.33 | 95.76 | 262,600 |
Dec 29, 2023 | 95.92 | 96.29 | 95.20 | 95.32 | 94.76 | 322,100 |
Dec 28, 2023 | 95.73 | 96.58 | 95.61 | 96.58 | 96.01 | 177,000 |
Dec 27, 2023 | 95.55 | 95.91 | 95.21 | 95.91 | 95.34 | 397,700 |
Dec 26, 2023 | 94.63 | 95.71 | 94.55 | 95.47 | 94.91 | 287,700 |
Dec 22, 2023 | 94.52 | 95.37 | 94.26 | 94.59 | 94.03 | 256,400 |
Dec 21, 2023 | 94.49 | 94.51 | 93.24 | 94.31 | 93.75 | 450,900 |
Dec 20, 2023 | 94.79 | 95.54 | 93.51 | 93.51 | 92.96 | 373,100 |
Dec 19, 2023 | 94.52 | 95.18 | 94.52 | 94.88 | 94.32 | 245,900 |
Dec 18, 2023 | 1.26 Dividend | |||||
Dec 18, 2023 | 95.05 | 95.05 | 94.22 | 94.23 | 93.67 | 143,800 |
Dec 15, 2023 | 97.21 | 97.21 | 95.11 | 95.96 | 94.14 | 602,300 |
Dec 14, 2023 | 95.91 | 97.74 | 95.91 | 97.31 | 95.47 | 342,300 |
Dec 13, 2023 | 90.88 | 94.63 | 90.71 | 94.29 | 92.50 | 1,174,400 |
Dec 12, 2023 | 90.61 | 91.09 | 90.19 | 90.78 | 89.06 | 200,300 |
Dec 11, 2023 | 90.01 | 90.77 | 89.94 | 90.71 | 88.99 | 118,500 |
Dec 8, 2023 | 89.99 | 90.35 | 89.38 | 90.28 | 88.57 | 140,700 |
Dec 7, 2023 | 89.83 | 90.48 | 89.53 | 90.25 | 88.54 | 292,900 |
Dec 6, 2023 | 90.75 | 91.34 | 89.85 | 89.91 | 88.21 | 241,200 |
Dec 5, 2023 | 90.63 | 90.63 | 89.76 | 90.29 | 88.58 | 287,300 |
Dec 4, 2023 | 89.58 | 91.01 | 89.56 | 90.99 | 89.27 | 397,300 |
Dec 1, 2023 | 87.62 | 90.06 | 87.44 | 90.03 | 88.32 | 303,600 |
Nov 30, 2023 | 87.01 | 87.80 | 86.74 | 87.72 | 86.06 | 592,700 |
Nov 29, 2023 | 87.18 | 88.00 | 86.88 | 87.00 | 85.35 | 165,400 |
Nov 28, 2023 | 86.02 | 86.74 | 85.63 | 86.58 | 84.94 | 152,700 |
Nov 27, 2023 | 85.86 | 86.67 | 85.60 | 86.25 | 84.62 | 270,000 |
Nov 24, 2023 | 85.66 | 86.12 | 85.23 | 86.10 | 84.47 | 137,500 |
Nov 22, 2023 | 86.18 | 86.43 | 85.46 | 85.79 | 84.17 | 132,400 |
Nov 21, 2023 | 85.62 | 85.66 | 85.17 | 85.43 | 83.81 | 133,700 |
Nov 20, 2023 | 85.34 | 85.92 | 84.49 | 85.88 | 84.25 | 291,400 |
Nov 17, 2023 | 85.89 | 86.15 | 84.89 | 85.22 | 83.61 | 339,700 |
Nov 16, 2023 | 85.74 | 86.11 | 85.16 | 85.27 | 83.66 | 363,300 |
Nov 15, 2023 | 85.47 | 86.38 | 85.46 | 85.67 | 84.05 | 257,500 |
Nov 14, 2023 | 83.77 | 86.27 | 83.31 | 85.58 | 83.96 | 240,400 |
Nov 13, 2023 | 81.38 | 81.51 | 80.76 | 81.18 | 79.64 | 175,500 |
Nov 10, 2023 | 81.71 | 82.13 | 81.07 | 82.01 | 80.46 | 250,300 |
Nov 9, 2023 | 82.90 | 82.90 | 81.04 | 81.17 | 79.63 | 481,700 |
Nov 8, 2023 | 82.45 | 82.83 | 82.15 | 82.56 | 81.00 | 628,000 |
Nov 7, 2023 | 82.76 | 82.82 | 81.84 | 82.00 | 80.45 | 781,300 |
Nov 6, 2023 | 83.83 | 83.83 | 82.34 | 82.86 | 81.29 | 320,300 |
Nov 3, 2023 | 83.58 | 85.17 | 83.58 | 83.93 | 82.34 | 360,000 |
Nov 2, 2023 | 81.22 | 82.59 | 81.22 | 82.42 | 80.86 | 618,400 |
Nov 1, 2023 | 79.27 | 79.86 | 78.84 | 79.86 | 78.35 | 237,200 |
Oct 31, 2023 | 78.48 | 79.25 | 77.63 | 79.18 | 77.68 | 255,600 |
Oct 30, 2023 | 77.99 | 78.45 | 76.73 | 77.93 | 76.45 | 588,800 |
Oct 27, 2023 | 79.02 | 79.02 | 77.19 | 77.45 | 75.98 | 250,500 |
Oct 26, 2023 | 78.11 | 79.29 | 78.08 | 78.83 | 77.34 | 322,800 |
Oct 25, 2023 | 78.96 | 79.15 | 77.66 | 77.70 | 76.23 | 353,800 |
Oct 24, 2023 | 79.22 | 79.85 | 78.95 | 79.54 | 78.03 | 192,900 |
Oct 23, 2023 | 79.02 | 79.81 | 78.59 | 78.73 | 77.24 | 283,000 |
Oct 20, 2023 | 80.31 | 80.95 | 79.59 | 79.59 | 78.08 | 473,500 |
Oct 19, 2023 | 81.76 | 82.13 | 80.06 | 80.20 | 78.68 | 206,900 |
Oct 18, 2023 | 83.07 | 83.25 | 82.02 | 82.02 | 80.47 | 149,400 |
Oct 17, 2023 | 83.21 | 84.92 | 83.20 | 83.76 | 82.17 | 253,600 |
Oct 16, 2023 | 83.20 | 83.90 | 82.53 | 83.66 | 82.08 | 143,500 |
Oct 13, 2023 | 83.49 | 83.49 | 82.40 | 82.78 | 81.21 | 127,100 |
Oct 12, 2023 | 84.04 | 84.04 | 82.68 | 83.05 | 81.48 | 261,800 |
Oct 11, 2023 | 83.33 | 84.44 | 83.33 | 84.25 | 82.65 | 266,900 |
Oct 10, 2023 | 82.55 | 83.68 | 82.06 | 82.95 | 81.38 | 480,200 |
Oct 9, 2023 | 80.96 | 82.73 | 80.96 | 82.46 | 80.90 | 152,500 |
Oct 6, 2023 | 80.74 | 82.09 | 80.00 | 81.54 | 80.00 | 274,300 |
Oct 5, 2023 | 80.99 | 81.56 | 80.56 | 81.50 | 79.96 | 139,700 |
Oct 4, 2023 | 80.40 | 81.05 | 79.46 | 81.03 | 79.50 | 252,200 |
Oct 3, 2023 | 81.00 | 81.18 | 79.66 | 79.98 | 78.47 | 249,300 |
Oct 2, 2023 | 82.77 | 83.17 | 80.86 | 81.46 | 79.92 | 266,600 |
Sep 29, 2023 | 83.76 | 84.25 | 82.38 | 82.94 | 81.37 | 342,000 |
Sep 28, 2023 | 82.22 | 83.08 | 82.20 | 82.74 | 81.17 | 372,500 |
Sep 27, 2023 | 82.85 | 83.36 | 81.63 | 81.95 | 80.40 | 435,600 |
Sep 26, 2023 | 83.43 | 83.68 | 82.15 | 82.43 | 80.87 | 290,800 |
Sep 25, 2023 | 83.74 | 84.11 | 83.45 | 84.01 | 82.42 | 183,700 |
Sep 22, 2023 | 84.83 | 85.36 | 84.11 | 84.16 | 82.57 | 204,400 |
Sep 21, 2023 | 87.13 | 87.13 | 84.72 | 84.75 | 83.14 | 196,500 |
Sep 20, 2023 | 88.06 | 88.83 | 87.71 | 87.77 | 86.11 | 177,900 |
Sep 19, 2023 | 88.03 | 88.35 | 87.44 | 87.63 | 85.97 | 113,700 |
Sep 18, 2023 | 0.82 Dividend | |||||
Sep 18, 2023 | 88.85 | 88.85 | 87.78 | 87.95 | 86.28 | 231,900 |
Sep 15, 2023 | 89.64 | 89.94 | 89.21 | 89.77 | 87.27 | 242,300 |
Sep 14, 2023 | 88.96 | 90.15 | 88.96 | 89.98 | 87.47 | 299,800 |
Sep 13, 2023 | 89.10 | 89.24 | 88.07 | 88.31 | 85.85 | 733,900 |
Sep 12, 2023 | 88.88 | 89.32 | 88.53 | 89.15 | 86.66 | 413,900 |
Sep 11, 2023 | 89.23 | 89.30 | 88.52 | 89.04 | 86.56 | 155,500 |
Sep 8, 2023 | 89.44 | 89.61 | 88.75 | 88.97 | 86.49 | 347,400 |
Sep 7, 2023 | 88.57 | 89.71 | 88.53 | 89.26 | 86.77 | 548,900 |
Sep 6, 2023 | 88.81 | 89.08 | 88.05 | 88.81 | 86.33 | 328,600 |
Sep 5, 2023 | 89.85 | 89.95 | 88.81 | 88.88 | 86.40 | 588,400 |
Sep 1, 2023 | 90.64 | 90.87 | 89.93 | 90.02 | 87.51 | 179,700 |
Aug 31, 2023 | 90.72 | 90.78 | 89.99 | 90.09 | 87.58 | 218,000 |
Aug 30, 2023 | 90.45 | 90.90 | 90.18 | 90.74 | 88.21 | 281,000 |
Aug 29, 2023 | 89.33 | 90.42 | 88.95 | 90.42 | 87.90 | 229,200 |
Aug 28, 2023 | 88.92 | 89.92 | 88.92 | 89.36 | 86.87 | 269,300 |
Aug 25, 2023 | 88.58 | 89.13 | 88.18 | 88.59 | 86.12 | 405,300 |
Aug 24, 2023 | 88.80 | 90.14 | 88.38 | 88.38 | 85.91 | 423,300 |
Aug 23, 2023 | 87.90 | 88.87 | 87.72 | 88.78 | 86.30 | 511,500 |
Aug 22, 2023 | 87.57 | 87.71 | 87.14 | 87.45 | 85.01 | 495,900 |
Aug 21, 2023 | 87.87 | 87.87 | 86.52 | 87.16 | 84.73 | 468,200 |
Aug 18, 2023 | 87.09 | 88.17 | 87.03 | 87.99 | 85.53 | 226,700 |
Aug 17, 2023 | 88.67 | 89.10 | 87.69 | 87.69 | 85.24 | 220,000 |
Aug 16, 2023 | 89.04 | 89.25 | 88.35 | 88.43 | 85.96 | 199,300 |
Aug 15, 2023 | 89.44 | 89.71 | 88.88 | 89.10 | 86.61 | 269,600 |
Aug 14, 2023 | 90.53 | 90.65 | 89.83 | 90.10 | 87.59 | 177,600 |
Aug 11, 2023 | 90.25 | 90.94 | 90.03 | 90.88 | 88.34 | 166,800 |
Aug 10, 2023 | 91.28 | 92.01 | 90.32 | 90.57 | 88.04 | 472,500 |
Aug 9, 2023 | 90.87 | 91.52 | 90.40 | 91.05 | 88.51 | 853,400 |
Aug 8, 2023 | 91.27 | 91.34 | 90.45 | 91.03 | 88.49 | 178,200 |
Aug 7, 2023 | 90.72 | 92.03 | 90.67 | 91.96 | 89.39 | 122,700 |
Aug 4, 2023 | 91.23 | 91.99 | 90.16 | 90.48 | 87.96 | 252,600 |
Aug 3, 2023 | 91.39 | 91.44 | 89.92 | 91.34 | 88.79 | 181,300 |
Aug 2, 2023 | 92.00 | 92.47 | 91.69 | 92.28 | 89.71 | 115,200 |
Aug 1, 2023 | 92.76 | 93.05 | 92.12 | 92.64 | 90.06 | 160,100 |
Jul 31, 2023 | 92.64 | 93.56 | 92.42 | 93.10 | 90.50 | 467,900 |
Jul 28, 2023 | 93.37 | 93.82 | 92.21 | 92.50 | 89.92 | 171,600 |
Jul 27, 2023 | 94.92 | 95.03 | 92.32 | 92.38 | 89.80 | 495,500 |
Jul 26, 2023 | 94.00 | 94.90 | 94.00 | 94.63 | 91.99 | 189,500 |
Jul 25, 2023 | 94.75 | 95.07 | 93.96 | 94.09 | 91.46 | 372,900 |
Jul 24, 2023 | 94.37 | 95.08 | 94.19 | 94.77 | 92.13 | 264,800 |
Jul 21, 2023 | 93.84 | 94.57 | 93.72 | 94.15 | 91.52 | 331,900 |
Jul 20, 2023 | 93.51 | 93.73 | 92.49 | 93.68 | 91.07 | 326,200 |
Jul 19, 2023 | 92.77 | 93.68 | 92.77 | 93.36 | 90.76 | 210,100 |
Jul 18, 2023 | 93.53 | 93.53 | 91.69 | 92.40 | 89.82 | 414,000 |
Jul 17, 2023 | 93.34 | 93.66 | 92.97 | 93.27 | 90.67 | 226,900 |
Jul 14, 2023 | 93.33 | 93.60 | 92.79 | 93.51 | 90.90 | 183,300 |
Jul 13, 2023 | 93.03 | 93.61 | 92.28 | 93.58 | 90.97 | 147,900 |
Jul 12, 2023 | 93.42 | 93.85 | 92.75 | 92.84 | 90.25 | 285,700 |
Jul 11, 2023 | 91.30 | 92.47 | 91.11 | 92.40 | 89.82 | 308,700 |
Jul 10, 2023 | 90.55 | 91.11 | 90.14 | 91.11 | 88.57 | 108,900 |
Jul 7, 2023 | 90.61 | 91.34 | 90.38 | 90.69 | 88.16 | 486,200 |
Jul 6, 2023 | 90.48 | 91.15 | 89.04 | 91.08 | 88.54 | 229,200 |
Jul 5, 2023 | 91.17 | 92.32 | 90.39 | 91.54 | 88.99 | 719,700 |
Jul 3, 2023 | 90.26 | 91.90 | 90.16 | 91.49 | 88.94 | 149,100 |
Jun 30, 2023 | 90.61 | 90.97 | 89.18 | 90.44 | 87.92 | 153,400 |
Jun 29, 2023 | 88.68 | 89.97 | 88.42 | 89.94 | 87.43 | 301,900 |
Jun 28, 2023 | 89.27 | 89.27 | 88.28 | 88.85 | 86.37 | 260,200 |
Jun 27, 2023 | 88.25 | 89.45 | 87.82 | 89.27 | 86.78 | 120,800 |
Jun 26, 2023 | 85.97 | 88.16 | 85.93 | 88.13 | 85.67 | 133,000 |
Jun 23, 2023 | 86.77 | 87.35 | 85.80 | 85.80 | 83.41 | 347,500 |
Jun 22, 2023 | 88.58 | 88.58 | 86.74 | 87.15 | 84.72 | 73,400 |
Jun 21, 2023 | 88.67 | 88.97 | 88.01 | 88.62 | 86.15 | 102,300 |
Jun 20, 2023 | 0.88 Dividend | |||||
Jun 20, 2023 | 89.90 | 89.90 | 88.45 | 89.13 | 86.64 | 148,400 |
Jun 16, 2023 | 91.34 | 91.65 | 90.79 | 91.11 | 87.71 | 993,800 |
Jun 15, 2023 | 90.42 | 90.98 | 89.74 | 90.86 | 87.47 | 338,400 |
Jun 14, 2023 | 90.55 | 91.19 | 89.98 | 90.62 | 87.24 | 263,100 |
Jun 13, 2023 | 89.70 | 90.41 | 89.63 | 90.26 | 86.89 | 194,700 |
Jun 12, 2023 | 89.87 | 89.87 | 89.06 | 89.74 | 86.39 | 175,400 |
Jun 9, 2023 | 90.31 | 90.54 | 89.63 | 89.88 | 86.52 | 309,600 |
Jun 8, 2023 | 90.76 | 90.76 | 89.42 | 90.35 | 86.98 | 304,700 |
Jun 7, 2023 | 89.57 | 91.24 | 89.22 | 90.96 | 87.56 | 236,400 |
Jun 6, 2023 | 88.59 | 89.50 | 88.32 | 89.23 | 85.90 | 192,300 |
Jun 5, 2023 | 88.86 | 89.27 | 88.23 | 88.38 | 85.08 | 222,500 |
Jun 2, 2023 | 87.66 | 89.16 | 87.61 | 88.90 | 85.58 | 211,600 |
Jun 1, 2023 | 86.89 | 87.30 | 85.88 | 86.87 | 83.63 | 263,100 |
May 31, 2023 | 86.33 | 87.11 | 86.22 | 86.90 | 83.66 | 920,200 |
May 30, 2023 | 86.52 | 87.32 | 86.28 | 86.56 | 83.33 | 193,300 |
May 26, 2023 | 85.07 | 86.27 | 84.74 | 86.09 | 82.88 | 117,500 |
May 25, 2023 | 85.20 | 85.37 | 84.10 | 84.86 | 81.69 | 123,900 |
May 24, 2023 | 86.34 | 86.40 | 84.73 | 84.89 | 81.72 | 107,400 |
May 23, 2023 | 87.21 | 88.03 | 86.60 | 86.70 | 83.46 | 230,000 |
May 22, 2023 | 86.97 | 87.72 | 86.41 | 87.24 | 83.98 | 180,200 |
May 19, 2023 | 87.12 | 87.78 | 86.41 | 86.72 | 83.48 | 166,200 |
May 18, 2023 | 87.07 | 87.55 | 86.38 | 86.87 | 83.63 | 101,800 |
May 17, 2023 | 86.93 | 87.55 | 86.24 | 87.48 | 84.21 | 123,300 |
May 16, 2023 | 88.65 | 88.65 | 86.44 | 86.44 | 83.21 | 166,300 |
May 15, 2023 | 88.88 | 89.26 | 88.41 | 88.90 | 85.58 | 158,300 |
May 12, 2023 | 89.17 | 89.18 | 88.13 | 88.76 | 85.45 | 345,500 |
May 11, 2023 | 89.43 | 89.43 | 88.47 | 88.96 | 85.64 | 120,400 |
May 10, 2023 | 89.94 | 90.27 | 88.92 | 89.93 | 86.57 | 263,600 |
May 9, 2023 | 89.16 | 89.48 | 88.16 | 89.03 | 85.71 | 328,900 |
May 8, 2023 | 89.72 | 90.03 | 89.32 | 89.61 | 86.26 | 111,900 |
May 5, 2023 | 89.13 | 90.11 | 89.06 | 90.03 | 86.67 | 81,600 |
May 4, 2023 | 87.34 | 88.85 | 86.97 | 88.37 | 85.07 | 157,100 |
May 3, 2023 | 87.67 | 89.04 | 87.10 | 87.41 | 84.15 | 219,100 |
May 2, 2023 | 88.51 | 88.79 | 86.79 | 87.50 | 84.23 | 130,800 |
May 1, 2023 | 89.12 | 89.74 | 88.61 | 88.78 | 85.47 | 114,100 |
Apr 28, 2023 | 88.28 | 89.80 | 88.28 | 89.41 | 86.07 | 223,300 |
Apr 27, 2023 | 86.45 | 88.41 | 86.45 | 88.12 | 84.83 | 190,900 |
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%