NYSEArca - Delayed Quote • USD
SPDR S&P 600 Small Cap Growth ETF (SLYG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:08 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 | 83.61 | 85.19 | 83.53 | 84.23 | 84.23 | 92,700 |
Apr 25, 2024 | 82.93 | 83.65 | 82.34 | 83.51 | 83.51 | 330,600 |
Apr 24, 2024 | 83.99 | 84.51 | 83.40 | 83.85 | 83.85 | 85,800 |
Apr 23, 2024 | 82.42 | 84.20 | 82.42 | 84.04 | 84.04 | 124,900 |
Apr 22, 2024 | 81.98 | 82.83 | 81.67 | 82.35 | 82.35 | 105,700 |
Apr 19, 2024 | 81.03 | 82.02 | 81.03 | 81.68 | 81.68 | 742,400 |
Apr 18, 2024 | 81.74 | 82.34 | 81.05 | 81.25 | 81.25 | 133,200 |
Apr 17, 2024 | 82.85 | 82.85 | 81.26 | 81.26 | 81.26 | 131,700 |
Apr 16, 2024 | 82.17 | 82.56 | 81.51 | 82.27 | 82.27 | 239,200 |
Apr 15, 2024 | 83.82 | 84.03 | 82.25 | 82.27 | 82.27 | 108,100 |
Apr 12, 2024 | 84.10 | 84.40 | 82.98 | 83.28 | 83.28 | 113,900 |
Apr 11, 2024 | 84.46 | 84.59 | 83.77 | 84.53 | 84.53 | 102,000 |
Apr 10, 2024 | 84.61 | 84.88 | 83.62 | 83.99 | 83.99 | 130,800 |
Apr 9, 2024 | 86.52 | 86.69 | 85.55 | 86.33 | 86.33 | 97,900 |
Apr 8, 2024 | 86.27 | 86.39 | 85.82 | 86.16 | 86.16 | 82,300 |
Apr 5, 2024 | 85.14 | 86.06 | 85.05 | 85.80 | 85.80 | 91,500 |
Apr 4, 2024 | 86.70 | 86.90 | 84.96 | 85.23 | 85.23 | 98,500 |
Apr 3, 2024 | 84.97 | 86.08 | 84.97 | 85.87 | 85.87 | 162,700 |
Apr 2, 2024 | 85.97 | 85.97 | 84.64 | 85.21 | 85.21 | 170,800 |
Apr 1, 2024 | 87.43 | 87.43 | 86.53 | 86.70 | 86.70 | 211,000 |
Mar 28, 2024 | 86.94 | 87.79 | 86.88 | 87.23 | 87.23 | 315,500 |
Mar 27, 2024 | 85.73 | 86.76 | 85.65 | 86.76 | 86.76 | 93,500 |
Mar 26, 2024 | 85.63 | 85.76 | 85.01 | 85.11 | 85.11 | 406,100 |
Mar 25, 2024 | 85.68 | 85.95 | 85.10 | 85.10 | 85.10 | 111,300 |
Mar 22, 2024 | 86.28 | 86.49 | 85.46 | 85.47 | 85.47 | 105,200 |
Mar 21, 2024 | 85.87 | 86.58 | 85.76 | 86.30 | 86.30 | 200,600 |
Mar 20, 2024 | 83.94 | 85.65 | 83.73 | 85.20 | 85.20 | 275,300 |
Mar 19, 2024 | 83.17 | 84.32 | 83.17 | 84.12 | 84.12 | 149,900 |
Mar 18, 2024 | 0.19 Dividend | |||||
Mar 18, 2024 | 83.81 | 84.00 | 83.33 | 83.47 | 83.47 | 667,800 |
Mar 15, 2024 | 83.23 | 83.94 | 83.23 | 83.83 | 83.65 | 98,200 |
Mar 14, 2024 | 84.50 | 84.50 | 82.90 | 83.55 | 83.37 | 123,100 |
Mar 13, 2024 | 84.41 | 84.92 | 84.30 | 84.60 | 84.41 | 144,000 |
Mar 12, 2024 | 84.47 | 84.65 | 83.89 | 84.38 | 84.19 | 205,800 |
Mar 11, 2024 | 84.69 | 84.97 | 84.02 | 84.43 | 84.24 | 190,900 |
Mar 8, 2024 | 85.89 | 86.41 | 84.83 | 85.00 | 84.81 | 171,300 |
Mar 7, 2024 | 85.34 | 85.90 | 85.29 | 85.34 | 85.15 | 716,500 |
Mar 6, 2024 | 85.07 | 85.09 | 84.46 | 84.68 | 84.49 | 232,300 |
Mar 5, 2024 | 84.72 | 85.24 | 84.08 | 84.35 | 84.16 | 98,300 |
Mar 4, 2024 | 85.56 | 85.92 | 84.95 | 85.10 | 84.91 | 79,100 |
Mar 1, 2024 | 85.23 | 85.54 | 84.56 | 85.37 | 85.18 | 90,600 |
Feb 29, 2024 | 85.28 | 85.50 | 84.41 | 84.94 | 84.75 | 82,500 |
Feb 28, 2024 | 84.63 | 84.92 | 84.00 | 84.42 | 84.23 | 81,500 |
Feb 27, 2024 | 85.19 | 85.34 | 84.82 | 85.15 | 84.96 | 106,400 |
Feb 26, 2024 | 84.27 | 84.82 | 84.12 | 84.62 | 84.43 | 137,800 |
Feb 23, 2024 | 83.91 | 84.65 | 83.60 | 84.37 | 84.18 | 108,000 |
Feb 22, 2024 | 83.74 | 84.00 | 83.30 | 83.79 | 83.61 | 284,000 |
Feb 21, 2024 | 83.31 | 83.51 | 82.83 | 83.51 | 83.33 | 222,600 |
Feb 20, 2024 | 83.62 | 83.91 | 83.34 | 83.58 | 83.40 | 146,000 |
Feb 16, 2024 | 84.65 | 85.38 | 84.34 | 84.46 | 84.27 | 258,100 |
Feb 15, 2024 | 84.30 | 85.59 | 84.21 | 85.47 | 85.28 | 269,200 |
Feb 14, 2024 | 83.16 | 83.84 | 82.47 | 83.66 | 83.48 | 101,900 |
Feb 13, 2024 | 82.81 | 83.38 | 81.48 | 82.14 | 81.96 | 142,200 |
Feb 12, 2024 | 83.99 | 85.19 | 83.99 | 84.84 | 84.65 | 141,100 |
Feb 9, 2024 | 82.80 | 83.81 | 82.48 | 83.81 | 83.63 | 230,400 |
Feb 8, 2024 | 81.51 | 82.59 | 81.29 | 82.53 | 82.35 | 445,500 |
Feb 7, 2024 | 81.47 | 81.77 | 80.82 | 81.45 | 81.27 | 475,700 |
Feb 6, 2024 | 80.81 | 81.40 | 80.52 | 81.30 | 81.12 | 200,400 |
Feb 5, 2024 | 81.61 | 81.61 | 80.42 | 81.03 | 80.85 | 115,300 |
Feb 2, 2024 | 81.65 | 82.58 | 81.33 | 82.26 | 82.08 | 137,700 |
Feb 1, 2024 | 81.96 | 82.45 | 81.00 | 82.44 | 82.26 | 504,800 |
Jan 31, 2024 | 83.24 | 83.60 | 81.36 | 81.49 | 81.31 | 115,700 |
Jan 30, 2024 | 83.09 | 83.59 | 82.97 | 83.37 | 83.19 | 502,400 |
Jan 29, 2024 | 82.62 | 83.64 | 82.33 | 83.55 | 83.37 | 106,900 |
Jan 26, 2024 | 82.64 | 83.02 | 82.15 | 82.47 | 82.29 | 191,600 |
Jan 25, 2024 | 82.97 | 83.24 | 81.81 | 82.39 | 82.21 | 377,900 |
Jan 24, 2024 | 83.58 | 83.58 | 81.91 | 82.02 | 81.84 | 138,000 |
Jan 23, 2024 | 83.77 | 83.92 | 82.42 | 82.69 | 82.51 | 128,100 |
Jan 22, 2024 | 82.33 | 83.33 | 82.33 | 83.18 | 83.00 | 133,500 |
Jan 19, 2024 | 81.26 | 81.76 | 80.41 | 81.71 | 81.53 | 93,500 |
Jan 18, 2024 | 80.71 | 80.97 | 79.95 | 80.92 | 80.74 | 120,100 |
Jan 17, 2024 | 79.69 | 80.26 | 79.35 | 80.09 | 79.91 | 130,500 |
Jan 16, 2024 | 80.48 | 80.84 | 80.22 | 80.49 | 80.31 | 171,200 |
Jan 12, 2024 | 81.91 | 82.22 | 80.75 | 81.11 | 80.93 | 141,600 |
Jan 11, 2024 | 81.14 | 81.29 | 80.10 | 81.08 | 80.90 | 169,500 |
Jan 10, 2024 | 81.05 | 81.40 | 80.59 | 81.31 | 81.13 | 119,600 |
Jan 9, 2024 | 80.96 | 81.45 | 80.53 | 81.05 | 80.87 | 113,800 |
Jan 8, 2024 | 80.51 | 81.79 | 80.27 | 81.76 | 81.58 | 152,700 |
Jan 5, 2024 | 80.39 | 81.46 | 80.35 | 80.48 | 80.30 | 388,200 |
Jan 4, 2024 | 81.06 | 81.61 | 80.92 | 80.92 | 80.74 | 200,800 |
Jan 3, 2024 | 82.15 | 82.29 | 80.97 | 81.03 | 80.85 | 234,300 |
Jan 2, 2024 | 82.98 | 83.63 | 82.55 | 82.85 | 82.67 | 345,100 |
Dec 29, 2023 | 84.53 | 84.74 | 83.58 | 83.63 | 83.45 | 332,800 |
Dec 28, 2023 | 84.76 | 84.98 | 84.36 | 84.70 | 84.51 | 97,200 |
Dec 27, 2023 | 84.98 | 85.36 | 84.61 | 85.01 | 84.82 | 218,500 |
Dec 26, 2023 | 84.06 | 84.90 | 83.89 | 84.63 | 84.44 | 117,700 |
Dec 22, 2023 | 83.79 | 84.27 | 83.37 | 83.79 | 83.61 | 133,900 |
Dec 21, 2023 | 83.07 | 83.44 | 82.53 | 83.34 | 83.16 | 133,700 |
Dec 20, 2023 | 83.25 | 84.20 | 81.92 | 81.92 | 81.74 | 182,400 |
Dec 19, 2023 | 82.27 | 83.58 | 82.27 | 83.49 | 83.31 | 103,600 |
Dec 18, 2023 | 0.27 Dividend | |||||
Dec 18, 2023 | 81.96 | 82.26 | 81.50 | 81.67 | 81.49 | 107,500 |
Dec 15, 2023 | 82.64 | 82.69 | 81.37 | 81.75 | 81.30 | 132,300 |
Dec 14, 2023 | 81.65 | 82.88 | 81.65 | 82.39 | 81.94 | 104,900 |
Dec 13, 2023 | 77.97 | 80.41 | 77.49 | 80.38 | 79.94 | 109,200 |
Dec 12, 2023 | 77.95 | 78.14 | 77.49 | 77.81 | 77.38 | 95,600 |
Dec 11, 2023 | 77.62 | 78.02 | 77.40 | 77.96 | 77.53 | 132,500 |
Dec 8, 2023 | 77.09 | 77.92 | 77.07 | 77.47 | 77.04 | 101,500 |
Dec 7, 2023 | 76.58 | 77.14 | 76.23 | 77.07 | 76.64 | 76,300 |
Dec 6, 2023 | 77.00 | 77.92 | 76.29 | 76.32 | 75.90 | 143,500 |
Dec 5, 2023 | 77.29 | 77.29 | 76.41 | 76.60 | 76.18 | 123,600 |
Dec 4, 2023 | 76.46 | 77.75 | 76.39 | 77.54 | 77.11 | 92,400 |
Dec 1, 2023 | 74.79 | 76.75 | 74.55 | 76.67 | 76.25 | 112,900 |
Nov 30, 2023 | 74.89 | 75.03 | 74.30 | 74.81 | 74.40 | 96,400 |
Nov 29, 2023 | 75.06 | 75.59 | 74.46 | 74.50 | 74.09 | 142,600 |
Nov 28, 2023 | 74.86 | 75.00 | 74.20 | 74.41 | 74.00 | 107,700 |
Nov 27, 2023 | 74.97 | 75.16 | 74.53 | 74.97 | 74.56 | 138,300 |
Nov 24, 2023 | 74.88 | 75.38 | 74.88 | 75.34 | 74.92 | 34,300 |
Nov 22, 2023 | 74.84 | 75.39 | 74.61 | 74.91 | 74.50 | 111,800 |
Nov 21, 2023 | 74.93 | 74.93 | 74.43 | 74.46 | 74.05 | 217,500 |
Nov 20, 2023 | 75.00 | 75.30 | 74.71 | 75.25 | 74.84 | 110,600 |
Nov 17, 2023 | 74.79 | 75.14 | 74.73 | 74.92 | 74.51 | 128,900 |
Nov 16, 2023 | 75.01 | 75.17 | 73.98 | 74.22 | 73.81 | 136,600 |
Nov 15, 2023 | 75.30 | 76.40 | 75.17 | 75.21 | 74.80 | 170,100 |
Nov 14, 2023 | 73.41 | 75.32 | 73.41 | 75.32 | 74.90 | 284,500 |
Nov 13, 2023 | 71.14 | 71.78 | 70.99 | 71.60 | 71.21 | 132,600 |
Nov 10, 2023 | 70.96 | 71.68 | 70.60 | 71.40 | 71.01 | 104,700 |
Nov 9, 2023 | 71.72 | 71.72 | 70.45 | 70.61 | 70.22 | 418,000 |
Nov 8, 2023 | 71.98 | 72.17 | 71.15 | 71.37 | 70.98 | 250,700 |
Nov 7, 2023 | 72.19 | 72.36 | 71.76 | 71.98 | 71.58 | 187,300 |
Nov 6, 2023 | 73.08 | 73.08 | 72.09 | 72.52 | 72.12 | 531,900 |
Nov 3, 2023 | 72.58 | 73.57 | 72.58 | 73.12 | 72.72 | 351,200 |
Nov 2, 2023 | 70.83 | 71.47 | 70.58 | 71.36 | 70.97 | 710,000 |
Nov 1, 2023 | 69.49 | 70.52 | 68.98 | 69.90 | 69.51 | 865,500 |
Oct 31, 2023 | 69.27 | 69.77 | 68.96 | 69.63 | 69.25 | 182,200 |
Oct 30, 2023 | 69.48 | 69.75 | 68.66 | 69.18 | 68.80 | 222,700 |
Oct 27, 2023 | 69.45 | 69.61 | 68.64 | 68.97 | 68.59 | 234,000 |
Oct 26, 2023 | 69.46 | 70.12 | 69.08 | 69.30 | 68.92 | 283,600 |
Oct 25, 2023 | 69.75 | 69.81 | 69.25 | 69.39 | 69.01 | 79,000 |
Oct 24, 2023 | 70.10 | 70.45 | 69.69 | 70.13 | 69.74 | 94,600 |
Oct 23, 2023 | 69.83 | 70.56 | 69.54 | 69.54 | 69.16 | 84,400 |
Oct 20, 2023 | 71.00 | 71.12 | 70.04 | 70.04 | 69.65 | 256,400 |
Oct 19, 2023 | 72.03 | 72.36 | 70.81 | 70.98 | 70.59 | 387,600 |
Oct 18, 2023 | 73.00 | 73.00 | 71.93 | 72.00 | 71.60 | 72,100 |
Oct 17, 2023 | 72.25 | 73.97 | 72.25 | 73.49 | 73.08 | 102,600 |
Oct 16, 2023 | 72.18 | 72.83 | 72.14 | 72.74 | 72.34 | 134,400 |
Oct 13, 2023 | 72.77 | 72.77 | 71.51 | 71.64 | 71.24 | 63,200 |
Oct 12, 2023 | 73.82 | 73.86 | 72.03 | 72.45 | 72.05 | 102,400 |
Oct 11, 2023 | 73.89 | 74.26 | 73.29 | 73.73 | 73.32 | 77,600 |
Oct 10, 2023 | 73.22 | 74.22 | 73.22 | 73.80 | 73.39 | 54,000 |
Oct 9, 2023 | 72.12 | 73.19 | 72.09 | 73.04 | 72.64 | 73,900 |
Oct 6, 2023 | 71.39 | 72.82 | 71.21 | 72.39 | 71.99 | 118,800 |
Oct 5, 2023 | 71.63 | 71.98 | 71.32 | 71.75 | 71.35 | 112,100 |
Oct 4, 2023 | 71.63 | 71.88 | 70.92 | 71.72 | 71.32 | 135,200 |
Oct 3, 2023 | 72.17 | 72.35 | 71.31 | 71.64 | 71.24 | 81,700 |
Oct 2, 2023 | 73.25 | 73.41 | 72.12 | 72.53 | 72.13 | 207,200 |
Sep 29, 2023 | 74.63 | 74.63 | 73.27 | 73.27 | 72.87 | 481,500 |
Sep 28, 2023 | 73.33 | 74.50 | 73.31 | 74.13 | 73.72 | 116,600 |
Sep 27, 2023 | 72.96 | 73.66 | 72.76 | 73.33 | 72.93 | 232,800 |
Sep 26, 2023 | 72.95 | 73.38 | 72.52 | 72.54 | 72.14 | 118,000 |
Sep 25, 2023 | 72.54 | 73.54 | 72.54 | 73.38 | 72.98 | 133,700 |
Sep 22, 2023 | 73.23 | 73.49 | 72.90 | 72.90 | 72.50 | 89,000 |
Sep 21, 2023 | 73.55 | 73.55 | 72.99 | 72.99 | 72.59 | 103,300 |
Sep 20, 2023 | 75.05 | 75.36 | 73.95 | 73.95 | 73.54 | 108,100 |
Sep 19, 2023 | 75.14 | 75.41 | 74.51 | 74.78 | 74.37 | 54,700 |
Sep 18, 2023 | 0.23 Dividend | |||||
Sep 18, 2023 | 75.37 | 75.54 | 75.05 | 75.05 | 74.64 | 59,900 |
Sep 15, 2023 | 76.16 | 76.16 | 75.14 | 75.56 | 74.91 | 112,400 |
Sep 14, 2023 | 76.00 | 76.53 | 75.78 | 76.44 | 75.78 | 99,100 |
Sep 13, 2023 | 75.81 | 75.83 | 75.19 | 75.36 | 74.71 | 84,900 |
Sep 12, 2023 | 75.70 | 76.05 | 75.54 | 75.74 | 75.09 | 58,800 |
Sep 11, 2023 | 76.35 | 76.45 | 75.74 | 75.80 | 75.15 | 60,400 |
Sep 8, 2023 | 76.07 | 76.09 | 75.60 | 75.68 | 75.03 | 50,400 |
Sep 7, 2023 | 76.27 | 76.34 | 75.58 | 75.98 | 75.33 | 95,100 |
Sep 6, 2023 | 76.82 | 77.40 | 76.21 | 76.57 | 75.91 | 95,400 |
Sep 5, 2023 | 78.35 | 78.35 | 76.59 | 76.65 | 75.99 | 112,400 |
Sep 1, 2023 | 78.62 | 79.21 | 78.62 | 78.82 | 78.14 | 69,900 |
Aug 31, 2023 | 78.32 | 78.58 | 78.02 | 78.04 | 77.37 | 62,300 |
Aug 30, 2023 | 77.51 | 78.41 | 77.50 | 78.09 | 77.42 | 78,200 |
Aug 29, 2023 | 76.70 | 77.73 | 76.51 | 77.67 | 77.00 | 64,100 |
Aug 28, 2023 | 76.60 | 77.17 | 76.56 | 76.72 | 76.06 | 70,700 |
Aug 25, 2023 | 76.20 | 76.56 | 75.18 | 76.13 | 75.48 | 106,700 |
Aug 24, 2023 | 76.55 | 76.99 | 75.79 | 75.79 | 75.14 | 124,700 |
Aug 23, 2023 | 75.99 | 76.86 | 75.85 | 76.65 | 75.99 | 198,200 |
Aug 22, 2023 | 76.16 | 76.41 | 75.67 | 75.91 | 75.26 | 70,500 |
Aug 21, 2023 | 75.99 | 76.26 | 75.38 | 75.81 | 75.16 | 61,200 |
Aug 18, 2023 | 75.06 | 76.21 | 74.92 | 75.96 | 75.31 | 83,000 |
Aug 17, 2023 | 76.56 | 76.75 | 75.50 | 75.52 | 74.87 | 66,000 |
Aug 16, 2023 | 77.23 | 77.69 | 76.38 | 76.39 | 75.73 | 92,100 |
Aug 15, 2023 | 77.54 | 77.59 | 77.14 | 77.30 | 76.64 | 60,000 |
Aug 14, 2023 | 77.92 | 78.09 | 77.38 | 78.09 | 77.42 | 82,700 |
Aug 11, 2023 | 78.07 | 78.60 | 78.02 | 78.24 | 77.57 | 59,400 |
Aug 10, 2023 | 78.84 | 79.60 | 78.11 | 78.42 | 77.75 | 77,800 |
Aug 9, 2023 | 79.17 | 79.17 | 78.19 | 78.65 | 77.98 | 63,300 |
Aug 8, 2023 | 78.79 | 79.21 | 78.18 | 79.09 | 78.41 | 61,600 |
Aug 7, 2023 | 79.58 | 79.74 | 79.11 | 79.74 | 79.06 | 60,300 |
Aug 4, 2023 | 79.69 | 80.18 | 79.21 | 79.40 | 78.72 | 195,800 |
Aug 3, 2023 | 79.44 | 79.83 | 78.94 | 79.58 | 78.90 | 63,900 |
Aug 2, 2023 | 79.68 | 79.89 | 79.40 | 79.75 | 79.07 | 89,900 |
Aug 1, 2023 | 80.17 | 80.37 | 79.66 | 80.22 | 79.53 | 91,500 |
Jul 31, 2023 | 80.27 | 80.82 | 80.09 | 80.81 | 80.12 | 67,900 |
Jul 28, 2023 | 79.94 | 80.22 | 79.71 | 80.08 | 79.39 | 67,900 |
Jul 27, 2023 | 80.44 | 80.44 | 78.97 | 79.17 | 78.49 | 65,000 |
Jul 26, 2023 | 79.55 | 80.09 | 79.25 | 79.90 | 79.21 | 98,800 |
Jul 25, 2023 | 79.57 | 80.04 | 79.57 | 79.72 | 79.04 | 59,200 |
Jul 24, 2023 | 79.36 | 79.91 | 79.21 | 79.64 | 78.96 | 74,200 |
Jul 21, 2023 | 79.90 | 79.90 | 79.21 | 79.24 | 78.56 | 67,800 |
Jul 20, 2023 | 79.98 | 79.98 | 79.04 | 79.33 | 78.65 | 100,100 |
Jul 19, 2023 | 80.16 | 80.39 | 79.69 | 80.12 | 79.43 | 56,500 |
Jul 18, 2023 | 79.00 | 80.06 | 79.00 | 79.95 | 79.26 | 86,700 |
Jul 17, 2023 | 78.12 | 79.20 | 78.08 | 79.01 | 78.33 | 96,400 |
Jul 14, 2023 | 78.72 | 78.72 | 77.63 | 78.12 | 77.45 | 91,300 |
Jul 13, 2023 | 78.50 | 78.81 | 78.20 | 78.77 | 78.09 | 166,400 |
Jul 12, 2023 | 78.36 | 78.53 | 78.00 | 78.19 | 77.52 | 143,000 |
Jul 11, 2023 | 77.02 | 77.44 | 76.79 | 77.35 | 76.69 | 117,900 |
Jul 10, 2023 | 75.64 | 76.87 | 75.64 | 76.79 | 76.13 | 73,800 |
Jul 7, 2023 | 75.26 | 76.34 | 75.26 | 75.74 | 75.09 | 79,200 |
Jul 6, 2023 | 75.34 | 75.37 | 74.42 | 75.14 | 74.50 | 85,600 |
Jul 5, 2023 | 77.00 | 77.00 | 76.07 | 76.18 | 75.53 | 95,600 |
Jul 3, 2023 | 76.94 | 77.41 | 76.76 | 77.22 | 76.56 | 61,400 |
Jun 30, 2023 | 77.39 | 77.48 | 76.88 | 76.96 | 76.30 | 256,500 |
Jun 29, 2023 | 75.68 | 76.89 | 75.68 | 76.79 | 76.13 | 61,800 |
Jun 28, 2023 | 75.25 | 75.67 | 74.92 | 75.55 | 74.90 | 82,500 |
Jun 27, 2023 | 74.39 | 75.57 | 74.21 | 75.35 | 74.70 | 153,600 |
Jun 26, 2023 | 73.95 | 74.81 | 73.95 | 74.18 | 73.54 | 85,900 |
Jun 23, 2023 | 74.34 | 74.84 | 73.77 | 73.91 | 73.28 | 55,700 |
Jun 22, 2023 | 75.57 | 75.57 | 74.90 | 75.11 | 74.47 | 81,600 |
Jun 21, 2023 | 75.61 | 76.27 | 75.26 | 75.80 | 75.15 | 110,600 |
Jun 20, 2023 | 0.28 Dividend | |||||
Jun 20, 2023 | 75.91 | 76.14 | 75.48 | 75.93 | 75.28 | 72,900 |
Jun 16, 2023 | 77.00 | 77.13 | 75.91 | 76.44 | 75.51 | 64,400 |
Jun 15, 2023 | 75.75 | 76.83 | 75.75 | 76.64 | 75.71 | 108,600 |
Jun 14, 2023 | 77.16 | 77.50 | 75.68 | 76.18 | 75.25 | 110,600 |
Jun 13, 2023 | 76.75 | 77.46 | 76.51 | 77.04 | 76.10 | 124,400 |
Jun 12, 2023 | 76.27 | 76.65 | 75.85 | 76.33 | 75.40 | 124,200 |
Jun 9, 2023 | 76.65 | 76.65 | 75.96 | 76.13 | 75.20 | 81,100 |
Jun 8, 2023 | 76.87 | 76.87 | 76.05 | 76.67 | 75.74 | 80,600 |
Jun 7, 2023 | 75.76 | 77.23 | 75.76 | 77.05 | 76.11 | 111,500 |
Jun 6, 2023 | 73.22 | 75.53 | 73.22 | 75.29 | 74.37 | 76,100 |
Jun 5, 2023 | 74.75 | 74.75 | 72.62 | 73.07 | 72.18 | 183,600 |
Jun 2, 2023 | 73.08 | 74.95 | 72.89 | 74.86 | 73.95 | 164,900 |
Jun 1, 2023 | 71.67 | 72.39 | 71.15 | 72.25 | 71.37 | 52,500 |
May 31, 2023 | 72.12 | 72.34 | 71.14 | 71.46 | 70.59 | 81,000 |
May 30, 2023 | 73.14 | 73.14 | 72.19 | 72.42 | 71.54 | 129,500 |
May 26, 2023 | 72.12 | 72.99 | 71.96 | 72.88 | 71.99 | 64,100 |
May 25, 2023 | 71.96 | 72.08 | 71.32 | 72.02 | 71.14 | 84,500 |
May 24, 2023 | 72.41 | 72.41 | 71.62 | 71.93 | 71.05 | 96,300 |
May 23, 2023 | 72.77 | 73.85 | 72.61 | 72.71 | 71.82 | 120,400 |
May 22, 2023 | 72.59 | 73.27 | 72.45 | 72.98 | 72.09 | 111,700 |
May 19, 2023 | 73.16 | 73.29 | 72.05 | 72.38 | 71.50 | 88,500 |
May 18, 2023 | 71.91 | 72.76 | 71.76 | 72.70 | 71.81 | 106,700 |
May 17, 2023 | 71.02 | 72.20 | 70.56 | 72.09 | 71.21 | 76,000 |
May 16, 2023 | 70.98 | 70.98 | 70.52 | 70.59 | 69.73 | 103,800 |
May 15, 2023 | 70.65 | 71.64 | 70.62 | 71.34 | 70.47 | 102,400 |
May 12, 2023 | 70.93 | 71.13 | 70.10 | 70.58 | 69.72 | 60,200 |
May 11, 2023 | 70.70 | 70.93 | 70.22 | 70.63 | 69.77 | 90,600 |
May 10, 2023 | 71.61 | 71.61 | 70.43 | 71.18 | 70.31 | 71,900 |
May 9, 2023 | 70.75 | 71.05 | 70.38 | 70.65 | 69.79 | 79,400 |
May 8, 2023 | 71.73 | 71.90 | 70.81 | 71.07 | 70.20 | 141,300 |
May 5, 2023 | 70.93 | 71.67 | 70.84 | 71.46 | 70.59 | 51,300 |
May 4, 2023 | 70.07 | 70.08 | 69.16 | 69.81 | 68.96 | 170,800 |
May 3, 2023 | 70.60 | 71.52 | 70.41 | 70.52 | 69.66 | 75,500 |
May 2, 2023 | 71.21 | 71.21 | 69.51 | 70.37 | 69.51 | 95,500 |
May 1, 2023 | 71.25 | 72.22 | 71.25 | 71.44 | 70.57 | 73,200 |
Apr 28, 2023 | 70.76 | 71.57 | 70.72 | 71.40 | 70.53 | 100,100 |
Apr 27, 2023 | 70.18 | 71.00 | 69.80 | 70.96 | 70.10 | 103,500 |
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%