NYSEArca - Delayed Quote • USD
SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)
At close: April 25 at 3:54 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 25, 2024 | 107.56 | 107.56 | 106.85 | 107.41 | 107.41 | 1,900 |
Apr 24, 2024 | 108.12 | 108.61 | 107.65 | 108.61 | 108.61 | 2,900 |
Apr 23, 2024 | 107.10 | 108.77 | 107.10 | 108.38 | 108.38 | 5,500 |
Apr 22, 2024 | 107.12 | 107.88 | 106.99 | 107.34 | 107.34 | 9,400 |
Apr 19, 2024 | 103.55 | 106.57 | 103.55 | 106.57 | 106.57 | 5,700 |
Apr 18, 2024 | 103.25 | 104.40 | 103.25 | 104.06 | 104.06 | 3,600 |
Apr 17, 2024 | 104.38 | 104.38 | 103.54 | 103.54 | 103.54 | 3,400 |
Apr 16, 2024 | 104.06 | 104.22 | 103.77 | 103.98 | 103.98 | 3,000 |
Apr 15, 2024 | 105.64 | 105.64 | 104.11 | 104.55 | 104.55 | 2,100 |
Apr 12, 2024 | 105.29 | 105.34 | 104.79 | 105.01 | 105.01 | 3,300 |
Apr 11, 2024 | 105.45 | 106.02 | 105.45 | 105.75 | 105.75 | 1,800 |
Apr 10, 2024 | 106.56 | 106.56 | 105.14 | 105.57 | 105.57 | 1,700 |
Apr 9, 2024 | 109.31 | 109.53 | 109.21 | 109.44 | 109.44 | 7,800 |
Apr 8, 2024 | 108.10 | 109.39 | 108.10 | 109.13 | 109.13 | 4,500 |
Apr 5, 2024 | 108.12 | 108.40 | 107.80 | 108.15 | 108.15 | 3,200 |
Apr 4, 2024 | 108.60 | 109.63 | 108.26 | 108.26 | 108.26 | 3,200 |
Apr 3, 2024 | 108.22 | 108.78 | 108.22 | 108.40 | 108.40 | 4,100 |
Apr 2, 2024 | 109.00 | 109.04 | 108.16 | 108.54 | 108.54 | 8,900 |
Apr 1, 2024 | 112.07 | 112.07 | 109.99 | 110.19 | 110.19 | 7,800 |
Mar 28, 2024 | 111.65 | 112.19 | 111.49 | 112.04 | 112.04 | 3,800 |
Mar 27, 2024 | 108.99 | 111.18 | 108.99 | 111.18 | 111.18 | 6,100 |
Mar 26, 2024 | 109.01 | 109.14 | 108.65 | 108.65 | 108.65 | 7,400 |
Mar 25, 2024 | 108.58 | 109.36 | 108.58 | 109.00 | 109.00 | 39,700 |
Mar 22, 2024 | 109.87 | 109.87 | 109.06 | 109.06 | 109.06 | 1,400 |
Mar 21, 2024 | 110.39 | 110.51 | 110.39 | 110.51 | 110.51 | 1,000 |
Mar 20, 2024 | 107.22 | 109.79 | 106.89 | 109.23 | 109.23 | 5,500 |
Mar 19, 2024 | 106.26 | 107.59 | 106.26 | 107.31 | 107.31 | 2,500 |
Mar 18, 2024 | 107.40 | 107.44 | 106.44 | 106.44 | 106.44 | 4,200 |
Mar 15, 2024 | 0.56 Dividend | |||||
Mar 15, 2024 | 107.00 | 107.20 | 106.73 | 107.18 | 107.18 | 2,700 |
Mar 14, 2024 | 108.45 | 108.64 | 106.66 | 107.25 | 106.69 | 4,500 |
Mar 13, 2024 | 109.49 | 109.49 | 108.88 | 108.93 | 108.37 | 3,300 |
Mar 12, 2024 | 109.32 | 109.32 | 108.70 | 109.22 | 108.65 | 6,000 |
Mar 11, 2024 | 109.73 | 109.73 | 109.61 | 109.72 | 109.15 | 1,500 |
Mar 8, 2024 | 110.88 | 110.93 | 110.05 | 110.05 | 109.48 | 2,000 |
Mar 7, 2024 | 110.28 | 110.45 | 109.96 | 109.96 | 109.39 | 2,600 |
Mar 6, 2024 | 109.63 | 109.63 | 108.76 | 109.42 | 108.85 | 2,800 |
Mar 5, 2024 | 109.86 | 109.86 | 108.85 | 108.99 | 108.43 | 6,900 |
Mar 4, 2024 | 109.93 | 109.93 | 108.89 | 108.89 | 108.33 | 2,600 |
Mar 1, 2024 | 108.77 | 108.77 | 108.18 | 108.70 | 108.14 | 1,900 |
Feb 29, 2024 | 109.45 | 109.62 | 108.45 | 109.00 | 108.44 | 5,000 |
Feb 28, 2024 | 108.09 | 108.56 | 108.05 | 108.05 | 107.49 | 2,400 |
Feb 27, 2024 | 108.28 | 108.95 | 108.24 | 108.75 | 108.19 | 22,600 |
Feb 26, 2024 | 107.97 | 108.63 | 107.75 | 108.26 | 107.70 | 3,800 |
Feb 23, 2024 | 107.78 | 108.97 | 107.78 | 108.60 | 108.04 | 6,100 |
Feb 22, 2024 | 108.23 | 108.23 | 107.67 | 108.10 | 107.54 | 1,900 |
Feb 21, 2024 | 107.88 | 108.29 | 107.81 | 108.29 | 107.73 | 2,200 |
Feb 20, 2024 | 108.64 | 109.19 | 108.41 | 108.41 | 107.85 | 1,100 |
Feb 16, 2024 | 109.32 | 110.04 | 109.32 | 109.53 | 108.96 | 1,800 |
Feb 15, 2024 | 110.36 | 110.36 | 110.34 | 110.34 | 109.77 | 1,300 |
Feb 14, 2024 | 106.52 | 107.41 | 106.52 | 107.41 | 106.85 | 1,100 |
Feb 13, 2024 | 106.99 | 106.99 | 104.84 | 105.26 | 104.72 | 2,700 |
Feb 12, 2024 | 107.92 | 110.29 | 107.92 | 110.01 | 109.44 | 2,700 |
Feb 9, 2024 | 106.62 | 108.00 | 106.62 | 107.95 | 107.39 | 8,000 |
Feb 8, 2024 | 106.00 | 106.67 | 106.00 | 106.64 | 106.09 | 7,800 |
Feb 7, 2024 | 106.44 | 106.44 | 104.92 | 105.60 | 105.05 | 3,300 |
Feb 6, 2024 | 105.85 | 106.43 | 105.85 | 106.11 | 105.56 | 2,500 |
Feb 5, 2024 | 106.57 | 106.57 | 105.47 | 106.15 | 105.60 | 5,900 |
Feb 2, 2024 | 107.04 | 107.73 | 107.03 | 107.63 | 107.07 | 2,100 |
Feb 1, 2024 | 108.45 | 108.49 | 106.28 | 108.48 | 107.92 | 8,300 |
Jan 31, 2024 | 110.53 | 110.65 | 107.80 | 107.80 | 107.24 | 13,100 |
Jan 30, 2024 | 110.49 | 111.04 | 110.49 | 110.89 | 110.32 | 4,100 |
Jan 29, 2024 | 110.48 | 111.18 | 110.17 | 111.13 | 110.55 | 4,100 |
Jan 26, 2024 | 110.58 | 110.58 | 109.99 | 110.08 | 109.51 | 1,900 |
Jan 25, 2024 | 111.06 | 111.06 | 109.37 | 110.07 | 109.50 | 3,500 |
Jan 24, 2024 | 111.18 | 111.18 | 109.38 | 109.38 | 108.81 | 1,300 |
Jan 23, 2024 | 111.86 | 111.86 | 109.84 | 109.92 | 109.35 | 34,800 |
Jan 22, 2024 | 110.25 | 110.59 | 109.86 | 110.59 | 110.02 | 2,400 |
Jan 19, 2024 | 107.82 | 108.45 | 107.81 | 108.44 | 107.88 | 1,800 |
Jan 18, 2024 | 107.27 | 107.48 | 106.50 | 107.36 | 106.80 | 5,200 |
Jan 17, 2024 | 106.24 | 106.93 | 106.24 | 106.81 | 106.26 | 4,300 |
Jan 16, 2024 | 108.14 | 108.14 | 107.27 | 107.34 | 106.78 | 2,800 |
Jan 12, 2024 | 109.34 | 109.34 | 108.02 | 108.54 | 107.98 | 3,900 |
Jan 11, 2024 | 109.26 | 109.26 | 107.50 | 108.51 | 107.95 | 5,100 |
Jan 10, 2024 | 108.56 | 109.25 | 108.40 | 109.09 | 108.53 | 8,300 |
Jan 9, 2024 | 108.95 | 108.95 | 108.78 | 108.85 | 108.29 | 2,000 |
Jan 8, 2024 | 108.70 | 109.98 | 108.70 | 109.98 | 109.41 | 5,800 |
Jan 5, 2024 | 108.80 | 109.90 | 108.80 | 108.97 | 108.41 | 3,400 |
Jan 4, 2024 | 110.16 | 110.16 | 109.46 | 109.46 | 108.89 | 11,000 |
Jan 3, 2024 | 111.02 | 111.25 | 109.39 | 109.52 | 108.95 | 1,900 |
Jan 2, 2024 | 112.26 | 113.01 | 112.11 | 112.11 | 111.53 | 3,700 |
Dec 29, 2023 | 113.70 | 113.72 | 112.52 | 112.52 | 111.94 | 4,600 |
Dec 28, 2023 | 113.97 | 114.21 | 113.74 | 113.88 | 113.29 | 5,900 |
Dec 27, 2023 | 114.14 | 114.45 | 113.92 | 113.92 | 113.33 | 2,700 |
Dec 26, 2023 | 113.11 | 114.41 | 113.11 | 114.07 | 113.48 | 3,700 |
Dec 22, 2023 | 113.00 | 113.55 | 112.97 | 112.97 | 112.39 | 7,600 |
Dec 21, 2023 | 112.00 | 112.07 | 111.29 | 112.07 | 111.49 | 4,300 |
Dec 20, 2023 | 112.30 | 113.84 | 111.02 | 111.02 | 110.45 | 24,300 |
Dec 19, 2023 | 110.96 | 112.53 | 110.96 | 112.38 | 111.80 | 8,500 |
Dec 18, 2023 | 111.02 | 111.12 | 110.48 | 110.56 | 109.99 | 2,500 |
Dec 15, 2023 | 0.87 Dividend | |||||
Dec 15, 2023 | 111.63 | 111.63 | 110.40 | 110.97 | 110.40 | 5,800 |
Dec 14, 2023 | 113.22 | 113.26 | 112.01 | 112.50 | 111.06 | 3,100 |
Dec 13, 2023 | 106.71 | 110.53 | 106.71 | 110.53 | 109.11 | 3,600 |
Dec 12, 2023 | 106.53 | 107.22 | 106.53 | 106.84 | 105.47 | 2,900 |
Dec 11, 2023 | 106.74 | 107.24 | 106.66 | 106.99 | 105.62 | 4,600 |
Dec 8, 2023 | 105.96 | 106.90 | 105.96 | 106.88 | 105.51 | 7,800 |
Dec 7, 2023 | 105.17 | 106.01 | 104.91 | 106.01 | 104.65 | 2,600 |
Dec 6, 2023 | 105.39 | 106.37 | 104.94 | 105.22 | 103.87 | 6,600 |
Dec 5, 2023 | 105.64 | 105.64 | 105.00 | 105.15 | 103.80 | 7,500 |
Dec 4, 2023 | 104.88 | 106.16 | 104.88 | 106.16 | 104.80 | 6,100 |
Dec 1, 2023 | 101.75 | 104.70 | 101.75 | 104.70 | 103.36 | 33,100 |
Nov 30, 2023 | 101.59 | 102.18 | 98.37 | 101.61 | 100.31 | 4,600 |
Nov 29, 2023 | 102.27 | 102.27 | 101.43 | 101.43 | 100.13 | 22,800 |
Nov 28, 2023 | 101.41 | 101.41 | 101.05 | 101.14 | 99.84 | 19,700 |
Nov 27, 2023 | 101.09 | 101.76 | 101.09 | 101.76 | 100.45 | 16,300 |
Nov 24, 2023 | 101.01 | 101.93 | 101.01 | 101.76 | 100.45 | 8,500 |
Nov 22, 2023 | 101.81 | 101.87 | 100.99 | 101.35 | 100.05 | 10,000 |
Nov 21, 2023 | 101.40 | 101.40 | 100.96 | 100.97 | 99.67 | 7,500 |
Nov 20, 2023 | 101.49 | 101.92 | 101.49 | 101.87 | 100.56 | 2,700 |
Nov 17, 2023 | 101.77 | 102.06 | 101.77 | 101.92 | 100.61 | 2,900 |
Nov 16, 2023 | 101.44 | 101.44 | 100.98 | 101.22 | 99.92 | 12,100 |
Nov 15, 2023 | 102.73 | 103.56 | 102.39 | 102.39 | 101.08 | 2,700 |
Nov 14, 2023 | 99.15 | 102.50 | 99.15 | 102.50 | 101.18 | 10,200 |
Nov 13, 2023 | 97.06 | 97.71 | 97.03 | 97.61 | 96.36 | 1,900 |
Nov 10, 2023 | 96.56 | 97.72 | 96.56 | 97.48 | 96.23 | 2,200 |
Nov 9, 2023 | 98.25 | 98.25 | 96.66 | 96.77 | 95.53 | 3,800 |
Nov 8, 2023 | 98.53 | 98.53 | 97.55 | 97.79 | 96.54 | 3,800 |
Nov 7, 2023 | 98.75 | 99.11 | 98.58 | 98.76 | 97.49 | 8,600 |
Nov 6, 2023 | 99.49 | 99.63 | 99.46 | 99.59 | 98.31 | 3,500 |
Nov 3, 2023 | 100.34 | 100.34 | 99.95 | 100.21 | 98.92 | 2,700 |
Nov 2, 2023 | 96.98 | 97.68 | 96.61 | 97.67 | 96.42 | 6,000 |
Nov 1, 2023 | 95.18 | 95.55 | 94.57 | 95.37 | 94.15 | 5,500 |
Oct 31, 2023 | 94.72 | 94.99 | 94.47 | 94.87 | 93.65 | 2,800 |
Oct 30, 2023 | 94.14 | 94.69 | 94.14 | 94.51 | 93.30 | 4,300 |
Oct 27, 2023 | 94.25 | 94.36 | 93.39 | 93.59 | 92.39 | 9,800 |
Oct 26, 2023 | 94.12 | 95.20 | 94.12 | 94.81 | 93.59 | 6,500 |
Oct 25, 2023 | 93.62 | 94.16 | 93.62 | 93.92 | 92.71 | 4,600 |
Oct 24, 2023 | 95.04 | 95.04 | 93.92 | 94.48 | 93.27 | 4,300 |
Oct 23, 2023 | 94.51 | 95.17 | 94.25 | 94.25 | 93.04 | 3,600 |
Oct 20, 2023 | 96.14 | 96.26 | 95.14 | 95.14 | 93.92 | 12,200 |
Oct 19, 2023 | 97.14 | 97.17 | 96.28 | 96.28 | 95.04 | 2,800 |
Oct 18, 2023 | 98.03 | 98.16 | 97.21 | 97.24 | 95.99 | 4,200 |
Oct 17, 2023 | 97.66 | 99.12 | 97.66 | 99.11 | 97.84 | 1,200 |
Oct 16, 2023 | 97.42 | 98.20 | 97.28 | 98.03 | 96.77 | 3,400 |
Oct 13, 2023 | 97.56 | 97.56 | 96.51 | 96.58 | 95.34 | 2,000 |
Oct 12, 2023 | 98.60 | 98.60 | 97.42 | 97.68 | 96.43 | 3,400 |
Oct 11, 2023 | 99.54 | 99.54 | 98.66 | 99.07 | 97.80 | 4,900 |
Oct 10, 2023 | 99.04 | 99.55 | 99.04 | 99.18 | 97.91 | 1,700 |
Oct 9, 2023 | 97.80 | 98.54 | 97.80 | 98.54 | 97.28 | 2,600 |
Oct 6, 2023 | 97.47 | 98.40 | 97.40 | 98.19 | 96.93 | 1,800 |
Oct 5, 2023 | 97.00 | 97.97 | 97.00 | 97.97 | 96.71 | 3,300 |
Oct 4, 2023 | 96.58 | 97.32 | 96.22 | 97.31 | 96.06 | 6,000 |
Oct 3, 2023 | 96.89 | 97.01 | 96.56 | 96.82 | 95.58 | 6,100 |
Oct 2, 2023 | 98.72 | 98.72 | 97.65 | 97.87 | 96.61 | 22,600 |
Sep 29, 2023 | 99.77 | 99.77 | 98.90 | 98.90 | 97.63 | 1,600 |
Sep 28, 2023 | 98.39 | 99.56 | 98.39 | 99.32 | 98.05 | 2,000 |
Sep 27, 2023 | 98.47 | 99.08 | 98.41 | 98.58 | 97.31 | 4,300 |
Sep 26, 2023 | 99.02 | 99.13 | 98.22 | 98.22 | 96.96 | 2,100 |
Sep 25, 2023 | 98.48 | 99.49 | 98.48 | 99.49 | 98.21 | 2,100 |
Sep 22, 2023 | 99.39 | 99.52 | 99.10 | 99.10 | 97.83 | 8,600 |
Sep 21, 2023 | 99.67 | 100.14 | 99.54 | 99.62 | 98.34 | 12,700 |
Sep 20, 2023 | 101.69 | 101.71 | 100.57 | 100.59 | 99.30 | 27,900 |
Sep 19, 2023 | 100.98 | 101.24 | 100.77 | 100.96 | 99.66 | 8,500 |
Sep 18, 2023 | 101.29 | 101.60 | 101.07 | 101.15 | 99.85 | 6,500 |
Sep 15, 2023 | 0.66 Dividend | |||||
Sep 15, 2023 | 102.38 | 102.38 | 101.64 | 101.76 | 100.45 | 6,600 |
Sep 14, 2023 | 103.02 | 103.34 | 102.97 | 103.34 | 101.36 | 4,000 |
Sep 13, 2023 | 101.99 | 101.99 | 101.67 | 101.72 | 99.77 | 2,200 |
Sep 12, 2023 | 102.14 | 102.57 | 102.12 | 102.21 | 100.25 | 2,600 |
Sep 11, 2023 | 103.01 | 103.01 | 102.22 | 102.31 | 100.35 | 10,400 |
Sep 8, 2023 | 102.06 | 102.44 | 102.06 | 102.29 | 100.33 | 1,100 |
Sep 7, 2023 | 102.71 | 102.71 | 102.13 | 102.25 | 100.29 | 10,500 |
Sep 6, 2023 | 102.71 | 103.01 | 102.70 | 103.01 | 101.04 | 2,500 |
Sep 5, 2023 | 104.00 | 104.29 | 103.65 | 103.68 | 101.69 | 5,900 |
Sep 1, 2023 | 105.97 | 106.23 | 105.97 | 106.18 | 104.14 | 2,000 |
Aug 31, 2023 | 105.64 | 105.79 | 105.11 | 105.11 | 103.10 | 2,000 |
Aug 30, 2023 | 105.48 | 105.48 | 105.24 | 105.29 | 103.27 | 3,900 |
Aug 29, 2023 | 104.92 | 105.19 | 104.92 | 105.12 | 103.11 | 1,800 |
Aug 28, 2023 | 104.66 | 104.66 | 104.34 | 104.41 | 102.41 | 4,600 |
Aug 25, 2023 | 103.44 | 103.99 | 103.26 | 103.60 | 101.61 | 2,100 |
Aug 24, 2023 | 104.45 | 104.45 | 103.60 | 103.60 | 101.61 | 1,700 |
Aug 23, 2023 | 103.61 | 104.00 | 103.61 | 103.86 | 101.87 | 2,100 |
Aug 22, 2023 | 103.56 | 103.56 | 103.20 | 103.20 | 101.22 | 1,100 |
Aug 21, 2023 | 104.32 | 104.32 | 103.48 | 103.86 | 101.87 | 2,400 |
Aug 18, 2023 | 104.48 | 104.80 | 104.42 | 104.42 | 102.42 | 2,800 |
Aug 17, 2023 | 104.56 | 105.03 | 104.29 | 104.29 | 102.29 | 2,500 |
Aug 16, 2023 | 105.67 | 105.67 | 104.67 | 104.72 | 102.71 | 2,200 |
Aug 15, 2023 | 106.32 | 106.33 | 105.68 | 105.68 | 103.65 | 9,300 |
Aug 14, 2023 | 106.81 | 107.24 | 106.81 | 107.17 | 105.12 | 1,400 |
Aug 11, 2023 | 107.23 | 108.10 | 107.23 | 107.94 | 105.87 | 1,800 |
Aug 10, 2023 | 108.08 | 108.59 | 107.65 | 107.77 | 105.70 | 3,600 |
Aug 9, 2023 | 108.28 | 108.65 | 107.84 | 108.23 | 106.16 | 4,000 |
Aug 8, 2023 | 107.84 | 108.79 | 107.80 | 108.79 | 106.70 | 3,200 |
Aug 7, 2023 | 108.96 | 109.61 | 108.89 | 109.61 | 107.51 | 4,100 |
Aug 4, 2023 | 108.96 | 109.35 | 108.71 | 108.71 | 106.63 | 1,500 |
Aug 3, 2023 | 107.91 | 108.72 | 107.64 | 108.72 | 106.64 | 2,800 |
Aug 2, 2023 | 107.84 | 108.50 | 107.84 | 108.50 | 106.42 | 3,100 |
Aug 1, 2023 | 109.25 | 109.25 | 108.00 | 108.97 | 106.88 | 3,700 |
Jul 31, 2023 | 108.48 | 109.05 | 108.48 | 109.04 | 106.95 | 2,900 |
Jul 28, 2023 | 108.90 | 109.01 | 108.50 | 108.64 | 106.56 | 4,200 |
Jul 27, 2023 | 108.82 | 108.91 | 108.06 | 108.06 | 105.99 | 2,800 |
Jul 26, 2023 | 108.20 | 109.17 | 108.20 | 109.17 | 107.08 | 2,200 |
Jul 25, 2023 | 107.95 | 108.39 | 107.94 | 107.94 | 105.87 | 2,500 |
Jul 24, 2023 | 108.06 | 108.22 | 108.00 | 108.13 | 106.06 | 1,100 |
Jul 21, 2023 | 108.01 | 108.01 | 107.20 | 107.20 | 105.15 | 5,200 |
Jul 20, 2023 | 107.75 | 107.78 | 107.23 | 107.75 | 105.68 | 4,100 |
Jul 19, 2023 | 107.45 | 107.83 | 107.00 | 107.83 | 105.76 | 3,500 |
Jul 18, 2023 | 105.28 | 106.80 | 105.28 | 106.80 | 104.75 | 2,300 |
Jul 17, 2023 | 105.47 | 105.57 | 105.36 | 105.36 | 103.34 | 1,300 |
Jul 14, 2023 | 104.91 | 104.91 | 104.52 | 104.61 | 102.61 | 1,500 |
Jul 13, 2023 | 104.56 | 105.10 | 104.56 | 105.10 | 103.09 | 1,600 |
Jul 12, 2023 | 104.60 | 104.88 | 104.36 | 104.37 | 102.37 | 3,200 |
Jul 11, 2023 | 103.42 | 103.57 | 103.03 | 103.57 | 101.58 | 2,200 |
Jul 10, 2023 | 101.86 | 103.30 | 101.86 | 102.67 | 100.70 | 2,800 |
Jul 7, 2023 | 100.77 | 102.89 | 100.77 | 102.20 | 100.24 | 2,500 |
Jul 6, 2023 | 101.28 | 101.39 | 100.39 | 101.32 | 99.38 | 5,400 |
Jul 5, 2023 | 103.50 | 103.50 | 102.67 | 102.67 | 100.70 | 2,400 |
Jul 3, 2023 | 102.65 | 104.04 | 102.65 | 104.01 | 102.02 | 2,800 |
Jun 30, 2023 | 103.65 | 103.70 | 103.29 | 103.29 | 101.31 | 1,600 |
Jun 29, 2023 | 103.67 | 103.87 | 103.35 | 103.54 | 101.56 | 9,300 |
Jun 28, 2023 | 102.00 | 102.26 | 101.90 | 102.18 | 100.22 | 6,900 |
Jun 27, 2023 | 101.78 | 102.78 | 101.78 | 102.44 | 100.48 | 2,600 |
Jun 26, 2023 | 102.02 | 102.27 | 101.66 | 101.66 | 99.71 | 4,100 |
Jun 23, 2023 | 102.37 | 102.37 | 100.86 | 101.12 | 99.18 | 3,600 |
Jun 22, 2023 | 103.98 | 104.18 | 102.22 | 102.39 | 100.43 | 4,900 |
Jun 21, 2023 | 103.97 | 104.14 | 103.51 | 103.51 | 101.53 | 4,900 |
Jun 20, 2023 | 104.67 | 104.67 | 104.09 | 104.18 | 102.18 | 2,600 |
Jun 16, 2023 | 0.64 Dividend | |||||
Jun 16, 2023 | 106.39 | 106.39 | 104.68 | 105.05 | 103.04 | 3,900 |
Jun 15, 2023 | 105.38 | 106.02 | 105.25 | 105.96 | 103.30 | 5,200 |
Jun 14, 2023 | 106.47 | 106.73 | 105.09 | 105.09 | 102.45 | 2,800 |
Jun 13, 2023 | 106.68 | 106.68 | 106.09 | 106.30 | 103.63 | 3,600 |
Jun 12, 2023 | 105.99 | 105.99 | 104.98 | 105.26 | 102.62 | 4,600 |
Jun 9, 2023 | 105.82 | 105.82 | 105.12 | 105.24 | 102.60 | 3,500 |
Jun 8, 2023 | 105.74 | 106.45 | 105.36 | 106.19 | 103.52 | 9,000 |
Jun 7, 2023 | 104.79 | 107.40 | 104.79 | 107.13 | 104.44 | 10,000 |
Jun 6, 2023 | 102.10 | 104.45 | 102.10 | 104.44 | 101.82 | 4,400 |
Jun 5, 2023 | 103.08 | 103.08 | 101.37 | 101.42 | 98.87 | 1,800 |
Jun 2, 2023 | 100.51 | 105.19 | 100.51 | 103.35 | 100.76 | 3,600 |
Jun 1, 2023 | 98.46 | 99.62 | 98.46 | 99.27 | 96.78 | 5,000 |
May 31, 2023 | 99.09 | 99.40 | 98.09 | 98.38 | 95.91 | 5,700 |
May 30, 2023 | 99.85 | 99.85 | 99.43 | 99.54 | 97.04 | 3,100 |
May 26, 2023 | 99.35 | 100.01 | 99.20 | 100.01 | 97.50 | 16,600 |
May 25, 2023 | 99.61 | 99.61 | 98.72 | 99.06 | 96.57 | 8,800 |
May 24, 2023 | 99.77 | 99.97 | 99.66 | 99.86 | 97.35 | 2,000 |
May 23, 2023 | 101.12 | 102.30 | 101.12 | 101.26 | 98.72 | 3,600 |
May 22, 2023 | 100.43 | 101.26 | 100.24 | 100.90 | 98.37 | 5,800 |
May 19, 2023 | 100.80 | 100.80 | 99.57 | 99.78 | 97.28 | 3,400 |
May 18, 2023 | 99.67 | 100.65 | 99.67 | 100.65 | 98.12 | 7,800 |
May 17, 2023 | 98.49 | 100.23 | 98.35 | 100.10 | 97.59 | 2,500 |
May 16, 2023 | 97.94 | 98.10 | 97.61 | 97.61 | 95.16 | 2,700 |
May 15, 2023 | 98.27 | 98.88 | 98.18 | 98.42 | 95.95 | 3,700 |
May 12, 2023 | 97.78 | 97.78 | 97.17 | 97.75 | 95.30 | 2,300 |
May 11, 2023 | 97.47 | 98.53 | 97.47 | 97.63 | 95.18 | 2,500 |
May 10, 2023 | 98.78 | 98.78 | 97.65 | 98.33 | 95.86 | 3,700 |
May 9, 2023 | 97.67 | 98.39 | 97.67 | 98.17 | 95.71 | 2,200 |
May 8, 2023 | 100.33 | 100.33 | 98.45 | 98.64 | 96.16 | 15,100 |
May 5, 2023 | 99.24 | 99.68 | 98.70 | 99.62 | 97.12 | 4,800 |
May 4, 2023 | 97.46 | 97.46 | 96.28 | 97.31 | 94.87 | 8,100 |
May 3, 2023 | 98.40 | 100.07 | 98.40 | 98.42 | 95.95 | 3,000 |
May 2, 2023 | 100.99 | 100.99 | 97.60 | 98.48 | 96.01 | 8,400 |
May 1, 2023 | 100.84 | 102.19 | 100.84 | 101.06 | 98.52 | 2,200 |
Apr 28, 2023 | 100.15 | 101.67 | 100.15 | 101.11 | 98.57 | 7,300 |
Apr 27, 2023 | 99.78 | 100.69 | 99.77 | 100.56 | 98.04 | 3,100 |
Apr 26, 2023 | 100.26 | 100.26 | 99.07 | 99.18 | 96.69 | 4,300 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%