NYSEArca - Delayed Quote • USD
SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 32.14 | 32.18 | 32.14 | 32.16 | 32.16 | 4,885,800 |
Apr 25, 2024 | 32.04 | 32.11 | 32.01 | 32.10 | 32.10 | 5,351,400 |
Apr 24, 2024 | 32.18 | 32.18 | 32.10 | 32.15 | 32.15 | 2,060,800 |
Apr 23, 2024 | 32.13 | 32.24 | 32.11 | 32.20 | 32.20 | 2,489,900 |
Apr 22, 2024 | 32.08 | 32.15 | 32.08 | 32.13 | 32.13 | 2,791,300 |
Apr 19, 2024 | 32.08 | 32.12 | 32.08 | 32.08 | 32.08 | 1,611,900 |
Apr 18, 2024 | 32.16 | 32.16 | 32.05 | 32.06 | 32.06 | 18,125,800 |
Apr 17, 2024 | 32.15 | 32.15 | 32.07 | 32.11 | 32.11 | 1,420,600 |
Apr 16, 2024 | 32.06 | 32.06 | 31.98 | 32.02 | 32.02 | 4,646,200 |
Apr 15, 2024 | 32.10 | 32.13 | 32.06 | 32.09 | 32.09 | 2,410,200 |
Apr 12, 2024 | 32.26 | 32.27 | 32.22 | 32.23 | 32.23 | 1,555,100 |
Apr 11, 2024 | 32.25 | 32.27 | 32.14 | 32.19 | 32.19 | 2,537,500 |
Apr 10, 2024 | 32.32 | 32.32 | 32.16 | 32.18 | 32.18 | 5,923,300 |
Apr 9, 2024 | 32.46 | 32.48 | 32.43 | 32.46 | 32.46 | 2,608,300 |
Apr 8, 2024 | 32.41 | 32.42 | 32.37 | 32.38 | 32.38 | 4,501,500 |
Apr 5, 2024 | 32.48 | 32.48 | 32.41 | 32.41 | 32.41 | 3,414,500 |
Apr 4, 2024 | 32.49 | 32.51 | 32.44 | 32.49 | 32.49 | 2,023,400 |
Apr 3, 2024 | 32.42 | 32.48 | 32.36 | 32.46 | 32.46 | 4,175,600 |
Apr 2, 2024 | 32.39 | 32.44 | 32.35 | 32.44 | 32.44 | 5,150,000 |
Apr 1, 2024 | 0.12 Dividend | |||||
Apr 1, 2024 | 32.57 | 32.57 | 32.41 | 32.44 | 32.44 | 2,960,000 |
Mar 28, 2024 | 32.70 | 32.73 | 32.67 | 32.69 | 32.57 | 1,187,300 |
Mar 27, 2024 | 32.69 | 32.73 | 32.64 | 32.73 | 32.61 | 4,039,400 |
Mar 26, 2024 | 32.65 | 32.65 | 32.59 | 32.62 | 32.50 | 1,598,400 |
Mar 25, 2024 | 32.68 | 32.69 | 32.62 | 32.64 | 32.52 | 1,607,700 |
Mar 22, 2024 | 32.71 | 32.71 | 32.67 | 32.68 | 32.56 | 2,041,900 |
Mar 21, 2024 | 32.64 | 32.66 | 32.60 | 32.61 | 32.49 | 2,959,800 |
Mar 20, 2024 | 32.57 | 32.62 | 32.51 | 32.60 | 32.48 | 4,223,200 |
Mar 19, 2024 | 32.50 | 32.56 | 32.49 | 32.53 | 32.41 | 2,613,700 |
Mar 18, 2024 | 32.51 | 32.51 | 32.46 | 32.46 | 32.34 | 1,852,300 |
Mar 15, 2024 | 32.44 | 32.49 | 32.44 | 32.48 | 32.36 | 5,353,000 |
Mar 14, 2024 | 32.56 | 32.56 | 32.48 | 32.48 | 32.36 | 2,918,100 |
Mar 13, 2024 | 32.64 | 32.66 | 32.60 | 32.60 | 32.48 | 2,843,400 |
Mar 12, 2024 | 32.64 | 32.66 | 32.60 | 32.62 | 32.50 | 2,090,500 |
Mar 11, 2024 | 32.69 | 32.73 | 32.66 | 32.67 | 32.55 | 5,471,600 |
Mar 8, 2024 | 32.73 | 32.75 | 32.68 | 32.69 | 32.57 | 4,620,200 |
Mar 7, 2024 | 32.64 | 32.66 | 32.60 | 32.66 | 32.54 | 3,202,800 |
Mar 6, 2024 | 32.55 | 32.65 | 32.55 | 32.57 | 32.45 | 2,892,500 |
Mar 5, 2024 | 32.56 | 32.59 | 32.52 | 32.55 | 32.43 | 3,811,400 |
Mar 4, 2024 | 32.49 | 32.50 | 32.45 | 32.46 | 32.34 | 20,619,100 |
Mar 1, 2024 | 0.12 Dividend | |||||
Mar 1, 2024 | 32.44 | 32.52 | 32.32 | 32.51 | 32.39 | 3,652,900 |
Feb 29, 2024 | 32.52 | 32.56 | 32.48 | 32.50 | 32.27 | 7,753,000 |
Feb 28, 2024 | 32.49 | 32.49 | 32.45 | 32.48 | 32.25 | 2,422,500 |
Feb 27, 2024 | 32.49 | 32.50 | 32.45 | 32.46 | 32.23 | 4,375,700 |
Feb 26, 2024 | 32.52 | 32.52 | 32.44 | 32.47 | 32.24 | 3,059,000 |
Feb 23, 2024 | 32.50 | 32.55 | 32.49 | 32.52 | 32.28 | 2,929,800 |
Feb 22, 2024 | 32.50 | 32.54 | 32.47 | 32.49 | 32.26 | 5,647,800 |
Feb 21, 2024 | 32.57 | 32.58 | 32.47 | 32.50 | 32.27 | 5,418,200 |
Feb 20, 2024 | 32.54 | 32.56 | 32.51 | 32.55 | 32.31 | 5,609,600 |
Feb 16, 2024 | 32.47 | 32.49 | 32.44 | 32.48 | 32.25 | 3,331,800 |
Feb 15, 2024 | 32.59 | 32.59 | 32.51 | 32.54 | 32.30 | 4,965,700 |
Feb 14, 2024 | 32.43 | 32.50 | 32.42 | 32.49 | 32.26 | 3,942,000 |
Feb 13, 2024 | 32.50 | 32.50 | 32.37 | 32.38 | 32.15 | 2,539,300 |
Feb 12, 2024 | 32.62 | 32.62 | 32.55 | 32.61 | 32.37 | 4,768,000 |
Feb 9, 2024 | 32.56 | 32.57 | 32.53 | 32.56 | 32.32 | 2,397,200 |
Feb 8, 2024 | 32.63 | 32.63 | 32.56 | 32.58 | 32.34 | 5,498,000 |
Feb 7, 2024 | 32.66 | 32.72 | 32.63 | 32.64 | 32.40 | 3,779,900 |
Feb 6, 2024 | 32.62 | 32.71 | 32.60 | 32.66 | 32.42 | 3,164,400 |
Feb 5, 2024 | 32.65 | 32.65 | 32.55 | 32.57 | 32.33 | 4,455,400 |
Feb 2, 2024 | 32.68 | 32.74 | 32.67 | 32.73 | 32.49 | 3,752,900 |
Feb 1, 2024 | 0.11 Dividend | |||||
Feb 1, 2024 | 32.97 | 32.97 | 32.83 | 32.88 | 32.64 | 6,389,400 |
Jan 31, 2024 | 32.88 | 32.95 | 32.83 | 32.91 | 32.56 | 9,471,300 |
Jan 30, 2024 | 32.84 | 32.84 | 32.73 | 32.80 | 32.45 | 1,975,000 |
Jan 29, 2024 | 32.78 | 32.81 | 32.75 | 32.78 | 32.43 | 3,385,000 |
Jan 26, 2024 | 32.76 | 32.76 | 32.70 | 32.70 | 32.36 | 3,057,800 |
Jan 25, 2024 | 32.74 | 32.75 | 32.68 | 32.75 | 32.40 | 4,981,100 |
Jan 24, 2024 | 32.77 | 32.77 | 32.62 | 32.63 | 32.29 | 4,687,600 |
Jan 23, 2024 | 32.68 | 32.68 | 32.63 | 32.67 | 32.33 | 2,288,500 |
Jan 22, 2024 | 32.74 | 32.74 | 32.68 | 32.69 | 32.35 | 11,743,800 |
Jan 19, 2024 | 32.65 | 32.65 | 32.58 | 32.65 | 32.31 | 2,829,000 |
Jan 18, 2024 | 32.69 | 32.69 | 32.63 | 32.65 | 32.31 | 4,648,700 |
Jan 17, 2024 | 32.66 | 32.67 | 32.60 | 32.65 | 32.31 | 3,169,000 |
Jan 16, 2024 | 32.74 | 32.84 | 32.70 | 32.74 | 32.39 | 4,129,800 |
Jan 12, 2024 | 32.90 | 32.94 | 32.84 | 32.89 | 32.54 | 3,037,200 |
Jan 11, 2024 | 32.71 | 32.82 | 32.68 | 32.81 | 32.46 | 11,105,500 |
Jan 10, 2024 | 32.75 | 32.76 | 32.66 | 32.67 | 32.33 | 2,551,700 |
Jan 9, 2024 | 32.66 | 32.71 | 32.63 | 32.67 | 32.33 | 3,647,300 |
Jan 8, 2024 | 32.60 | 32.70 | 32.57 | 32.65 | 32.31 | 6,296,900 |
Jan 5, 2024 | 32.58 | 32.70 | 32.55 | 32.56 | 32.22 | 5,479,900 |
Jan 4, 2024 | 32.62 | 32.64 | 32.58 | 32.61 | 32.27 | 2,479,900 |
Jan 3, 2024 | 32.67 | 32.71 | 32.57 | 32.70 | 32.36 | 3,297,500 |
Jan 2, 2024 | 32.77 | 32.77 | 32.69 | 32.72 | 32.37 | 4,357,000 |
Dec 29, 2023 | 32.83 | 32.87 | 32.81 | 32.83 | 32.48 | 6,681,800 |
Dec 28, 2023 | 32.90 | 32.90 | 32.82 | 32.86 | 32.51 | 8,040,600 |
Dec 27, 2023 | 32.78 | 32.89 | 32.78 | 32.89 | 32.54 | 8,092,600 |
Dec 26, 2023 | 32.79 | 32.79 | 32.71 | 32.74 | 32.39 | 7,891,000 |
Dec 22, 2023 | 32.79 | 32.79 | 32.69 | 32.73 | 32.38 | 2,532,000 |
Dec 21, 2023 | 32.71 | 32.78 | 32.67 | 32.71 | 32.37 | 6,429,700 |
Dec 20, 2023 | 32.68 | 32.70 | 32.62 | 32.68 | 32.34 | 3,742,400 |
Dec 19, 2023 | 32.60 | 32.64 | 32.58 | 32.61 | 32.27 | 2,872,000 |
Dec 18, 2023 | 0.12 Dividend | |||||
Dec 18, 2023 | 32.59 | 32.60 | 32.57 | 32.58 | 32.24 | 3,553,800 |
Dec 15, 2023 | 32.76 | 32.78 | 32.71 | 32.73 | 32.26 | 3,712,300 |
Dec 14, 2023 | 32.78 | 32.82 | 32.73 | 32.78 | 32.31 | 6,161,600 |
Dec 13, 2023 | 32.36 | 32.65 | 32.32 | 32.62 | 32.15 | 5,030,600 |
Dec 12, 2023 | 32.22 | 32.29 | 32.17 | 32.28 | 31.82 | 5,299,300 |
Dec 11, 2023 | 32.12 | 32.20 | 32.11 | 32.20 | 31.74 | 10,414,000 |
Dec 8, 2023 | 32.22 | 32.26 | 32.18 | 32.20 | 31.74 | 4,009,800 |
Dec 7, 2023 | 32.31 | 32.40 | 32.27 | 32.31 | 31.85 | 3,231,300 |
Dec 6, 2023 | 32.24 | 32.33 | 32.24 | 32.29 | 31.83 | 3,661,000 |
Dec 5, 2023 | 32.19 | 32.29 | 32.19 | 32.27 | 31.81 | 6,149,400 |
Dec 4, 2023 | 32.20 | 32.21 | 32.13 | 32.18 | 31.72 | 3,892,300 |
Dec 1, 2023 | 0.12 Dividend | |||||
Dec 1, 2023 | 32.05 | 32.26 | 32.04 | 32.25 | 31.79 | 5,182,900 |
Nov 30, 2023 | 32.20 | 32.27 | 32.13 | 32.17 | 31.60 | 6,030,500 |
Nov 29, 2023 | 32.19 | 32.26 | 32.19 | 32.23 | 31.66 | 9,389,800 |
Nov 28, 2023 | 31.97 | 32.12 | 31.97 | 32.12 | 31.55 | 6,738,200 |
Nov 27, 2023 | 31.93 | 32.00 | 31.91 | 32.00 | 31.43 | 6,810,000 |
Nov 24, 2023 | 31.91 | 31.91 | 31.88 | 31.88 | 31.31 | 2,525,000 |
Nov 22, 2023 | 31.96 | 31.96 | 31.89 | 31.94 | 31.37 | 3,531,500 |
Nov 21, 2023 | 31.88 | 31.91 | 31.86 | 31.91 | 31.34 | 5,866,700 |
Nov 20, 2023 | 31.82 | 31.87 | 31.79 | 31.85 | 31.28 | 3,077,800 |
Nov 17, 2023 | 31.85 | 31.85 | 31.78 | 31.82 | 31.25 | 3,598,600 |
Nov 16, 2023 | 31.75 | 31.80 | 31.74 | 31.80 | 31.23 | 6,017,900 |
Nov 15, 2023 | 31.65 | 31.70 | 31.62 | 31.66 | 31.10 | 4,566,800 |
Nov 14, 2023 | 31.73 | 31.77 | 31.68 | 31.74 | 31.18 | 7,825,500 |
Nov 13, 2023 | 31.38 | 31.49 | 31.34 | 31.46 | 30.90 | 5,582,000 |
Nov 10, 2023 | 31.46 | 31.65 | 31.40 | 31.44 | 30.88 | 3,796,700 |
Nov 9, 2023 | 31.52 | 31.52 | 31.37 | 31.37 | 30.81 | 4,615,000 |
Nov 8, 2023 | 31.50 | 31.54 | 31.46 | 31.52 | 30.96 | 2,853,900 |
Nov 7, 2023 | 31.45 | 31.51 | 31.41 | 31.48 | 30.92 | 4,830,500 |
Nov 6, 2023 | 31.46 | 31.46 | 31.36 | 31.37 | 30.81 | 4,797,600 |
Nov 3, 2023 | 31.57 | 31.60 | 31.47 | 31.49 | 30.93 | 3,517,700 |
Nov 2, 2023 | 31.34 | 31.37 | 31.31 | 31.34 | 30.78 | 7,771,100 |
Nov 1, 2023 | 0.11 Dividend | |||||
Nov 1, 2023 | 31.07 | 31.23 | 31.02 | 31.21 | 30.65 | 6,627,700 |
Oct 31, 2023 | 31.15 | 31.17 | 31.09 | 31.11 | 30.44 | 2,577,300 |
Oct 30, 2023 | 31.11 | 31.14 | 31.08 | 31.11 | 30.44 | 3,057,200 |
Oct 27, 2023 | 31.19 | 31.19 | 31.11 | 31.16 | 30.49 | 5,516,200 |
Oct 26, 2023 | 31.08 | 31.17 | 31.06 | 31.16 | 30.49 | 4,279,600 |
Oct 25, 2023 | 31.10 | 31.12 | 31.01 | 31.05 | 30.39 | 6,756,200 |
Oct 24, 2023 | 31.14 | 31.16 | 31.08 | 31.15 | 30.48 | 5,569,800 |
Oct 23, 2023 | 30.90 | 31.13 | 30.90 | 31.12 | 30.45 | 3,242,400 |
Oct 20, 2023 | 30.98 | 31.01 | 30.95 | 31.00 | 30.34 | 4,176,800 |
Oct 19, 2023 | 30.97 | 31.01 | 30.89 | 30.91 | 30.25 | 11,279,900 |
Oct 18, 2023 | 31.06 | 31.10 | 30.96 | 30.97 | 30.31 | 5,097,300 |
Oct 17, 2023 | 31.10 | 31.13 | 31.04 | 31.07 | 30.41 | 4,678,100 |
Oct 16, 2023 | 31.27 | 31.30 | 31.24 | 31.24 | 30.57 | 6,110,900 |
Oct 13, 2023 | 31.39 | 31.39 | 31.21 | 31.34 | 30.67 | 3,836,400 |
Oct 12, 2023 | 31.36 | 31.41 | 31.25 | 31.27 | 30.60 | 5,780,300 |
Oct 11, 2023 | 31.40 | 31.42 | 31.34 | 31.41 | 30.74 | 2,541,100 |
Oct 10, 2023 | 31.32 | 31.40 | 31.27 | 31.36 | 30.69 | 5,968,400 |
Oct 9, 2023 | 31.25 | 31.38 | 31.23 | 31.38 | 30.71 | 1,427,000 |
Oct 6, 2023 | 31.06 | 31.16 | 31.03 | 31.13 | 30.46 | 5,685,200 |
Oct 5, 2023 | 31.22 | 31.25 | 31.16 | 31.19 | 30.52 | 4,503,700 |
Oct 4, 2023 | 31.12 | 31.18 | 31.04 | 31.16 | 30.49 | 11,856,600 |
Oct 3, 2023 | 31.18 | 31.20 | 31.02 | 31.04 | 30.38 | 8,888,700 |
Oct 2, 2023 | 0.11 Dividend | |||||
Oct 2, 2023 | 31.31 | 31.31 | 31.18 | 31.20 | 30.53 | 9,194,800 |
Sep 29, 2023 | 31.53 | 31.57 | 31.44 | 31.45 | 30.67 | 6,828,800 |
Sep 28, 2023 | 31.37 | 31.46 | 31.33 | 31.45 | 30.67 | 7,031,300 |
Sep 27, 2023 | 31.54 | 31.55 | 31.34 | 31.40 | 30.62 | 10,288,600 |
Sep 26, 2023 | 31.57 | 31.57 | 31.47 | 31.49 | 30.71 | 4,622,700 |
Sep 25, 2023 | 31.54 | 31.60 | 31.53 | 31.53 | 30.75 | 3,261,300 |
Sep 22, 2023 | 31.60 | 31.64 | 31.56 | 31.63 | 30.85 | 4,043,800 |
Sep 21, 2023 | 31.56 | 31.57 | 31.52 | 31.53 | 30.75 | 4,545,900 |
Sep 20, 2023 | 31.72 | 31.76 | 31.63 | 31.64 | 30.86 | 1,638,800 |
Sep 19, 2023 | 31.72 | 31.72 | 31.65 | 31.65 | 30.87 | 3,880,500 |
Sep 18, 2023 | 31.71 | 31.74 | 31.68 | 31.73 | 30.94 | 5,327,900 |
Sep 15, 2023 | 31.73 | 31.75 | 31.68 | 31.70 | 30.91 | 3,129,800 |
Sep 14, 2023 | 31.80 | 31.81 | 31.73 | 31.73 | 30.94 | 3,114,600 |
Sep 13, 2023 | 31.72 | 31.78 | 31.70 | 31.75 | 30.96 | 4,749,400 |
Sep 12, 2023 | 31.72 | 31.73 | 31.70 | 31.71 | 30.92 | 2,614,900 |
Sep 11, 2023 | 31.72 | 31.75 | 31.71 | 31.73 | 30.94 | 5,463,700 |
Sep 8, 2023 | 31.80 | 31.86 | 31.74 | 31.74 | 30.95 | 3,242,000 |
Sep 7, 2023 | 31.69 | 31.75 | 31.67 | 31.75 | 30.96 | 4,905,800 |
Sep 6, 2023 | 31.73 | 31.74 | 31.64 | 31.67 | 30.89 | 2,498,400 |
Sep 5, 2023 | 31.81 | 31.82 | 31.72 | 31.73 | 30.94 | 2,784,500 |
Sep 1, 2023 | 0.11 Dividend | |||||
Sep 1, 2023 | 31.98 | 31.98 | 31.82 | 31.83 | 31.04 | 3,362,200 |
Aug 31, 2023 | 32.02 | 32.05 | 31.99 | 32.02 | 31.12 | 5,247,200 |
Aug 30, 2023 | 32.03 | 32.03 | 31.97 | 31.98 | 31.08 | 5,460,000 |
Aug 29, 2023 | 31.84 | 32.00 | 31.82 | 31.98 | 31.08 | 3,818,100 |
Aug 28, 2023 | 31.83 | 31.85 | 31.79 | 31.85 | 30.96 | 8,671,100 |
Aug 25, 2023 | 31.78 | 31.84 | 31.70 | 31.76 | 30.87 | 2,611,300 |
Aug 24, 2023 | 31.81 | 31.84 | 31.77 | 31.78 | 30.89 | 5,069,800 |
Aug 23, 2023 | 31.75 | 31.86 | 31.75 | 31.85 | 30.96 | 9,046,100 |
Aug 22, 2023 | 31.65 | 31.67 | 31.60 | 31.63 | 30.74 | 4,513,300 |
Aug 21, 2023 | 31.68 | 31.70 | 31.62 | 31.63 | 30.74 | 3,581,700 |
Aug 18, 2023 | 31.69 | 31.76 | 31.67 | 31.73 | 30.84 | 3,131,800 |
Aug 17, 2023 | 31.72 | 31.72 | 31.61 | 31.66 | 30.77 | 6,552,900 |
Aug 16, 2023 | 31.74 | 31.79 | 31.66 | 31.68 | 30.79 | 4,529,300 |
Aug 15, 2023 | 31.82 | 31.84 | 31.75 | 31.76 | 30.87 | 4,494,400 |
Aug 14, 2023 | 31.82 | 31.86 | 31.77 | 31.81 | 30.92 | 5,342,600 |
Aug 11, 2023 | 31.87 | 31.92 | 31.83 | 31.83 | 30.94 | 4,239,300 |
Aug 10, 2023 | 32.07 | 32.11 | 31.92 | 31.92 | 31.03 | 3,129,700 |
Aug 9, 2023 | 32.06 | 32.09 | 32.03 | 32.03 | 31.13 | 3,677,600 |
Aug 8, 2023 | 32.04 | 32.07 | 32.02 | 32.05 | 31.15 | 2,354,900 |
Aug 7, 2023 | 32.10 | 32.10 | 31.97 | 31.99 | 31.09 | 5,871,100 |
Aug 4, 2023 | 31.84 | 32.02 | 31.84 | 32.00 | 31.10 | 2,499,000 |
Aug 3, 2023 | 31.82 | 31.84 | 31.78 | 31.82 | 30.93 | 5,565,700 |
Aug 2, 2023 | 31.87 | 31.92 | 31.84 | 31.91 | 31.02 | 5,043,800 |
Aug 1, 2023 | 0.11 Dividend | |||||
Aug 1, 2023 | 32.00 | 32.04 | 31.94 | 31.95 | 31.05 | 4,101,800 |
Jul 31, 2023 | 32.09 | 32.52 | 32.09 | 32.19 | 31.19 | 3,988,400 |
Jul 28, 2023 | 32.12 | 32.15 | 32.08 | 32.14 | 31.14 | 4,070,000 |
Jul 27, 2023 | 32.22 | 32.22 | 32.01 | 32.02 | 31.02 | 4,517,900 |
Jul 26, 2023 | 32.15 | 32.22 | 32.12 | 32.21 | 31.20 | 5,327,100 |
Jul 25, 2023 | 32.09 | 32.12 | 32.07 | 32.11 | 31.11 | 3,519,000 |
Jul 24, 2023 | 32.19 | 32.22 | 32.12 | 32.12 | 31.12 | 3,451,400 |
Jul 21, 2023 | 32.19 | 32.19 | 32.14 | 32.15 | 31.15 | 2,380,700 |
Jul 20, 2023 | 32.14 | 32.17 | 32.07 | 32.13 | 31.13 | 3,095,100 |
Jul 19, 2023 | 32.16 | 32.26 | 32.16 | 32.23 | 31.22 | 3,925,600 |
Jul 18, 2023 | 32.22 | 32.25 | 32.14 | 32.16 | 31.16 | 3,625,500 |
Jul 17, 2023 | 32.08 | 32.16 | 32.08 | 32.13 | 31.13 | 4,054,900 |
Jul 14, 2023 | 32.23 | 32.23 | 32.11 | 32.11 | 31.11 | 3,854,000 |
Jul 13, 2023 | 32.20 | 32.27 | 32.18 | 32.25 | 31.24 | 5,508,800 |
Jul 12, 2023 | 32.03 | 32.12 | 32.03 | 32.09 | 31.09 | 5,965,600 |
Jul 11, 2023 | 31.88 | 31.92 | 31.85 | 31.91 | 30.91 | 4,391,800 |
Jul 10, 2023 | 31.74 | 31.86 | 31.74 | 31.84 | 30.85 | 4,082,300 |
Jul 7, 2023 | 31.74 | 31.81 | 31.72 | 31.72 | 30.73 | 4,051,900 |
Jul 6, 2023 | 31.72 | 31.73 | 31.63 | 31.72 | 30.73 | 11,546,500 |
Jul 5, 2023 | 31.97 | 31.98 | 31.84 | 31.87 | 30.88 | 4,671,800 |
Jul 3, 2023 | 0.10 Dividend | |||||
Jul 3, 2023 | 32.04 | 32.08 | 31.96 | 31.96 | 30.96 | 3,223,600 |
Jun 30, 2023 | 32.08 | 32.13 | 32.04 | 32.11 | 31.01 | 7,560,900 |
Jun 29, 2023 | 32.01 | 32.04 | 31.99 | 32.03 | 30.93 | 4,837,600 |
Jun 28, 2023 | 32.12 | 32.19 | 32.08 | 32.17 | 31.07 | 5,770,800 |
Jun 27, 2023 | 32.17 | 32.18 | 32.04 | 32.08 | 30.98 | 4,928,800 |
Jun 26, 2023 | 32.15 | 32.16 | 32.11 | 32.14 | 31.04 | 2,551,400 |
Jun 23, 2023 | 32.16 | 32.19 | 32.06 | 32.08 | 30.98 | 2,759,700 |
Jun 22, 2023 | 32.09 | 32.12 | 32.02 | 32.05 | 30.95 | 4,720,700 |
Jun 21, 2023 | 32.07 | 32.16 | 32.05 | 32.13 | 31.03 | 3,221,800 |
Jun 20, 2023 | 32.10 | 32.16 | 32.10 | 32.14 | 31.04 | 4,192,500 |
Jun 16, 2023 | 32.07 | 32.16 | 31.90 | 32.08 | 30.98 | 4,290,800 |
Jun 15, 2023 | 32.04 | 32.14 | 32.04 | 32.14 | 31.04 | 4,685,400 |
Jun 14, 2023 | 32.04 | 32.06 | 31.87 | 31.98 | 30.88 | 4,509,700 |
Jun 13, 2023 | 32.10 | 32.13 | 31.92 | 31.95 | 30.86 | 5,072,300 |
Jun 12, 2023 | 32.05 | 32.06 | 31.97 | 32.05 | 30.95 | 5,819,600 |
Jun 9, 2023 | 32.03 | 32.04 | 31.99 | 32.01 | 30.91 | 2,494,800 |
Jun 8, 2023 | 32.02 | 32.10 | 32.00 | 32.09 | 30.99 | 3,099,400 |
Jun 7, 2023 | 32.12 | 32.12 | 31.95 | 31.95 | 30.86 | 2,402,000 |
Jun 6, 2023 | 32.10 | 32.12 | 32.05 | 32.11 | 31.01 | 2,510,200 |
Jun 5, 2023 | 32.08 | 32.17 | 32.05 | 32.11 | 31.01 | 3,288,800 |
Jun 2, 2023 | 32.23 | 32.23 | 32.12 | 32.12 | 31.02 | 4,614,600 |
Jun 1, 2023 | 0.10 Dividend | |||||
Jun 1, 2023 | 32.22 | 32.24 | 32.19 | 32.23 | 31.13 | 4,536,900 |
May 31, 2023 | 32.20 | 32.27 | 32.17 | 32.23 | 31.03 | 4,766,500 |
May 30, 2023 | 32.12 | 32.20 | 32.10 | 32.20 | 31.00 | 3,553,700 |
May 26, 2023 | 31.98 | 32.03 | 31.94 | 32.01 | 30.82 | 1,995,400 |
May 25, 2023 | 32.06 | 32.09 | 31.96 | 31.97 | 30.78 | 4,263,300 |
May 24, 2023 | 32.15 | 32.19 | 32.07 | 32.08 | 30.89 | 5,333,300 |
May 23, 2023 | 32.12 | 32.18 | 32.06 | 32.16 | 30.96 | 3,856,200 |
May 22, 2023 | 32.30 | 32.30 | 32.12 | 32.13 | 30.93 | 4,259,900 |
May 19, 2023 | 32.14 | 32.21 | 32.09 | 32.12 | 30.92 | 2,445,100 |
May 18, 2023 | 32.16 | 32.19 | 32.12 | 32.15 | 30.95 | 3,744,600 |
May 17, 2023 | 32.33 | 32.33 | 32.23 | 32.25 | 31.05 | 5,870,900 |
May 16, 2023 | 32.35 | 32.38 | 32.27 | 32.28 | 31.08 | 7,419,300 |
May 15, 2023 | 32.35 | 32.39 | 32.34 | 32.38 | 31.17 | 5,222,700 |
May 12, 2023 | 32.53 | 32.54 | 32.40 | 32.41 | 31.20 | 3,038,900 |
May 11, 2023 | 32.59 | 32.61 | 32.52 | 32.52 | 31.31 | 3,653,000 |
May 10, 2023 | 32.45 | 32.50 | 32.41 | 32.48 | 31.27 | 9,081,700 |
May 9, 2023 | 32.34 | 32.36 | 32.31 | 32.31 | 31.11 | 4,295,900 |
May 8, 2023 | 32.39 | 32.39 | 32.32 | 32.32 | 31.12 | 5,924,800 |
May 5, 2023 | 32.53 | 32.53 | 32.42 | 32.45 | 31.24 | 5,953,200 |
May 4, 2023 | 32.49 | 32.65 | 32.48 | 32.56 | 31.35 | 4,365,300 |
May 3, 2023 | 32.53 | 32.60 | 32.48 | 32.56 | 31.35 | 3,388,600 |
May 2, 2023 | 32.36 | 32.50 | 32.31 | 32.49 | 31.28 | 7,459,600 |
May 1, 2023 | 0.10 Dividend | |||||
May 1, 2023 | 32.53 | 32.53 | 32.27 | 32.29 | 31.09 | 3,395,400 |
Apr 28, 2023 | 32.57 | 32.61 | 32.53 | 32.61 | 31.30 | 16,304,500 |
Apr 27, 2023 | 32.49 | 32.54 | 32.46 | 32.46 | 31.16 | 12,177,400 |
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%