NYSEArca - Delayed Quote • USD
SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:07 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 | 50.66 | 50.97 | 50.56 | 50.77 | 50.77 | 690,400 |
Apr 25, 2024 | 50.38 | 50.73 | 50.04 | 50.65 | 50.65 | 951,000 |
Apr 24, 2024 | 50.81 | 51.05 | 50.49 | 50.85 | 50.85 | 987,100 |
Apr 23, 2024 | 50.29 | 50.99 | 50.25 | 50.78 | 50.78 | 865,100 |
Apr 22, 2024 | 49.94 | 50.49 | 49.65 | 50.21 | 50.21 | 735,500 |
Apr 19, 2024 | 49.47 | 49.89 | 49.40 | 49.69 | 49.69 | 1,696,400 |
Apr 18, 2024 | 49.81 | 50.08 | 49.38 | 49.54 | 49.54 | 615,000 |
Apr 17, 2024 | 50.31 | 50.35 | 49.61 | 49.64 | 49.64 | 869,300 |
Apr 16, 2024 | 50.06 | 50.29 | 49.70 | 50.03 | 50.03 | 1,442,700 |
Apr 15, 2024 | 51.20 | 51.38 | 50.12 | 50.27 | 50.27 | 1,055,200 |
Apr 12, 2024 | 51.40 | 51.50 | 50.67 | 50.85 | 50.85 | 698,800 |
Apr 11, 2024 | 51.78 | 51.80 | 51.29 | 51.65 | 51.65 | 947,100 |
Apr 10, 2024 | 51.65 | 52.04 | 51.43 | 51.59 | 51.59 | 1,471,200 |
Apr 9, 2024 | 52.76 | 52.88 | 52.25 | 52.69 | 52.69 | 1,864,800 |
Apr 8, 2024 | 52.58 | 52.76 | 52.45 | 52.60 | 52.60 | 554,300 |
Apr 5, 2024 | 51.96 | 52.53 | 51.91 | 52.35 | 52.35 | 1,080,000 |
Apr 4, 2024 | 52.92 | 53.05 | 51.83 | 51.97 | 51.97 | 988,800 |
Apr 3, 2024 | 52.17 | 52.60 | 52.17 | 52.53 | 52.53 | 1,240,000 |
Apr 2, 2024 | 52.51 | 52.58 | 52.12 | 52.33 | 52.33 | 1,219,000 |
Apr 1, 2024 | 53.41 | 53.41 | 52.95 | 53.02 | 53.02 | 1,795,700 |
Mar 28, 2024 | 53.26 | 53.56 | 53.25 | 53.34 | 53.34 | 1,791,400 |
Mar 27, 2024 | 52.63 | 53.19 | 52.58 | 53.19 | 53.19 | 1,246,100 |
Mar 26, 2024 | 52.55 | 52.65 | 52.25 | 52.28 | 52.28 | 1,332,000 |
Mar 25, 2024 | 52.38 | 52.65 | 52.37 | 52.38 | 52.38 | 921,800 |
Mar 22, 2024 | 52.82 | 52.85 | 52.31 | 52.36 | 52.36 | 905,000 |
Mar 21, 2024 | 52.44 | 52.87 | 52.40 | 52.78 | 52.78 | 926,800 |
Mar 20, 2024 | 51.42 | 52.30 | 51.36 | 52.19 | 52.19 | 1,177,200 |
Mar 19, 2024 | 50.99 | 51.53 | 50.99 | 51.49 | 51.49 | 686,200 |
Mar 18, 2024 | 0.16 Dividend | |||||
Mar 18, 2024 | 51.36 | 51.43 | 51.08 | 51.11 | 51.11 | 764,500 |
Mar 15, 2024 | 51.20 | 51.64 | 51.20 | 51.36 | 51.20 | 1,293,500 |
Mar 14, 2024 | 52.01 | 52.11 | 51.05 | 51.44 | 51.28 | 1,311,800 |
Mar 13, 2024 | 51.84 | 52.21 | 51.84 | 52.03 | 51.86 | 747,000 |
Mar 12, 2024 | 51.66 | 51.96 | 51.46 | 51.86 | 51.70 | 949,000 |
Mar 11, 2024 | 51.65 | 51.80 | 51.30 | 51.62 | 51.46 | 1,188,100 |
Mar 8, 2024 | 52.34 | 52.58 | 51.70 | 51.84 | 51.68 | 2,231,500 |
Mar 7, 2024 | 51.87 | 52.17 | 51.87 | 52.12 | 51.95 | 874,800 |
Mar 6, 2024 | 51.66 | 51.78 | 51.39 | 51.61 | 51.45 | 1,264,000 |
Mar 5, 2024 | 51.13 | 51.54 | 51.05 | 51.24 | 51.08 | 786,100 |
Mar 4, 2024 | 51.40 | 51.69 | 51.37 | 51.40 | 51.24 | 1,194,700 |
Mar 1, 2024 | 50.77 | 51.09 | 50.51 | 51.04 | 50.88 | 742,600 |
Feb 29, 2024 | 50.62 | 50.85 | 50.34 | 50.64 | 50.48 | 1,462,800 |
Feb 28, 2024 | 50.02 | 50.45 | 49.95 | 50.31 | 50.15 | 766,700 |
Feb 27, 2024 | 50.28 | 50.32 | 50.13 | 50.30 | 50.14 | 815,100 |
Feb 26, 2024 | 50.07 | 50.33 | 49.93 | 50.07 | 49.91 | 699,700 |
Feb 23, 2024 | 50.05 | 50.29 | 49.92 | 50.10 | 49.94 | 943,100 |
Feb 22, 2024 | 49.65 | 50.13 | 49.63 | 50.08 | 49.92 | 1,309,400 |
Feb 21, 2024 | 49.07 | 49.37 | 49.01 | 49.32 | 49.16 | 871,200 |
Feb 20, 2024 | 49.19 | 49.29 | 49.02 | 49.26 | 49.10 | 839,300 |
Feb 16, 2024 | 49.83 | 50.10 | 49.60 | 49.62 | 49.46 | 1,098,200 |
Feb 15, 2024 | 49.55 | 50.12 | 49.53 | 50.08 | 49.92 | 1,526,400 |
Feb 14, 2024 | 48.92 | 49.26 | 48.62 | 49.19 | 49.03 | 1,170,500 |
Feb 13, 2024 | 48.50 | 48.90 | 48.12 | 48.49 | 48.34 | 14,064,900 |
Feb 12, 2024 | 49.27 | 49.88 | 49.27 | 49.70 | 49.54 | 1,085,500 |
Feb 9, 2024 | 48.98 | 49.26 | 48.82 | 49.25 | 49.09 | 784,700 |
Feb 8, 2024 | 48.42 | 48.89 | 48.37 | 48.89 | 48.73 | 1,053,200 |
Feb 7, 2024 | 48.36 | 48.62 | 48.03 | 48.43 | 48.28 | 1,256,400 |
Feb 6, 2024 | 47.98 | 48.24 | 47.83 | 48.21 | 48.06 | 869,100 |
Feb 5, 2024 | 48.13 | 48.16 | 47.57 | 47.99 | 47.84 | 1,217,600 |
Feb 2, 2024 | 48.18 | 48.71 | 47.88 | 48.51 | 48.36 | 1,001,400 |
Feb 1, 2024 | 48.13 | 48.52 | 47.60 | 48.52 | 48.37 | 1,031,000 |
Jan 31, 2024 | 48.62 | 48.87 | 47.84 | 47.88 | 47.73 | 1,544,700 |
Jan 30, 2024 | 48.72 | 48.90 | 48.58 | 48.78 | 48.63 | 1,147,700 |
Jan 29, 2024 | 48.41 | 48.89 | 48.25 | 48.89 | 48.73 | 1,170,500 |
Jan 26, 2024 | 48.51 | 48.69 | 48.31 | 48.42 | 48.27 | 842,900 |
Jan 25, 2024 | 48.46 | 48.62 | 48.09 | 48.38 | 48.23 | 2,445,400 |
Jan 24, 2024 | 48.79 | 48.83 | 48.04 | 48.08 | 47.93 | 1,145,700 |
Jan 23, 2024 | 48.81 | 48.94 | 48.22 | 48.39 | 48.24 | 953,300 |
Jan 22, 2024 | 48.27 | 48.69 | 48.27 | 48.58 | 48.43 | 1,261,900 |
Jan 19, 2024 | 47.70 | 48.08 | 47.34 | 48.02 | 47.87 | 857,300 |
Jan 18, 2024 | 47.42 | 47.58 | 47.07 | 47.56 | 47.41 | 801,500 |
Jan 17, 2024 | 46.98 | 47.32 | 46.81 | 47.16 | 47.01 | 928,400 |
Jan 16, 2024 | 47.44 | 47.67 | 47.24 | 47.51 | 47.36 | 1,337,500 |
Jan 12, 2024 | 48.23 | 48.39 | 47.66 | 47.79 | 47.64 | 686,500 |
Jan 11, 2024 | 47.89 | 47.91 | 47.35 | 47.85 | 47.70 | 981,400 |
Jan 10, 2024 | 47.85 | 48.03 | 47.58 | 47.96 | 47.81 | 958,400 |
Jan 9, 2024 | 47.72 | 47.99 | 47.56 | 47.84 | 47.69 | 838,000 |
Jan 8, 2024 | 47.43 | 48.14 | 47.34 | 48.13 | 47.98 | 989,300 |
Jan 5, 2024 | 47.16 | 47.85 | 47.14 | 47.53 | 47.38 | 877,900 |
Jan 4, 2024 | 47.42 | 47.66 | 47.33 | 47.39 | 47.24 | 1,601,900 |
Jan 3, 2024 | 48.10 | 48.10 | 47.42 | 47.46 | 47.31 | 1,264,000 |
Jan 2, 2024 | 48.45 | 48.86 | 48.33 | 48.57 | 48.42 | 1,546,600 |
Dec 29, 2023 | 49.10 | 49.19 | 48.70 | 48.72 | 48.57 | 719,800 |
Dec 28, 2023 | 49.08 | 49.28 | 49.00 | 49.17 | 49.01 | 716,100 |
Dec 27, 2023 | 49.24 | 49.33 | 49.04 | 49.20 | 49.04 | 868,400 |
Dec 26, 2023 | 48.84 | 49.33 | 48.83 | 49.16 | 49.00 | 571,500 |
Dec 22, 2023 | 48.76 | 49.07 | 48.59 | 48.81 | 48.66 | 1,001,900 |
Dec 21, 2023 | 48.42 | 48.65 | 48.16 | 48.63 | 48.48 | 885,900 |
Dec 20, 2023 | 48.66 | 49.01 | 47.97 | 47.98 | 47.83 | 1,344,300 |
Dec 19, 2023 | 48.33 | 48.77 | 48.28 | 48.76 | 48.61 | 799,100 |
Dec 18, 2023 | 0.19 Dividend | |||||
Dec 18, 2023 | 48.26 | 48.33 | 48.02 | 48.12 | 47.97 | 1,039,700 |
Dec 15, 2023 | 48.67 | 48.72 | 48.11 | 48.23 | 47.89 | 941,300 |
Dec 14, 2023 | 48.18 | 48.83 | 48.18 | 48.69 | 48.35 | 1,196,100 |
Dec 13, 2023 | 46.36 | 47.56 | 46.16 | 47.56 | 47.22 | 1,151,400 |
Dec 12, 2023 | 46.41 | 46.57 | 46.18 | 46.36 | 46.03 | 738,200 |
Dec 11, 2023 | 46.18 | 46.51 | 46.15 | 46.48 | 46.15 | 583,500 |
Dec 8, 2023 | 45.97 | 46.41 | 45.94 | 46.22 | 45.89 | 649,400 |
Dec 7, 2023 | 45.82 | 46.02 | 45.69 | 46.00 | 45.68 | 760,500 |
Dec 6, 2023 | 46.12 | 46.49 | 45.73 | 45.78 | 45.46 | 1,058,200 |
Dec 5, 2023 | 46.24 | 46.24 | 45.76 | 45.85 | 45.53 | 1,287,200 |
Dec 4, 2023 | 45.93 | 46.49 | 45.88 | 46.45 | 46.12 | 1,327,800 |
Dec 1, 2023 | 44.86 | 46.10 | 44.80 | 46.08 | 45.75 | 1,272,800 |
Nov 30, 2023 | 44.87 | 45.05 | 44.64 | 45.00 | 44.68 | 772,800 |
Nov 29, 2023 | 44.82 | 45.19 | 44.66 | 44.73 | 44.41 | 693,800 |
Nov 28, 2023 | 44.77 | 44.91 | 44.51 | 44.56 | 44.25 | 701,800 |
Nov 27, 2023 | 44.72 | 44.95 | 44.55 | 44.84 | 44.52 | 645,600 |
Nov 24, 2023 | 44.67 | 44.98 | 44.65 | 44.94 | 44.62 | 240,900 |
Nov 22, 2023 | 44.66 | 44.88 | 44.53 | 44.73 | 44.41 | 634,500 |
Nov 21, 2023 | 44.50 | 44.60 | 44.42 | 44.47 | 44.16 | 520,900 |
Nov 20, 2023 | 44.45 | 44.78 | 44.29 | 44.69 | 44.37 | 659,200 |
Nov 17, 2023 | 44.43 | 44.57 | 44.36 | 44.50 | 44.19 | 669,600 |
Nov 16, 2023 | 44.45 | 44.61 | 43.98 | 44.13 | 43.82 | 960,200 |
Nov 15, 2023 | 44.43 | 45.05 | 44.39 | 44.59 | 44.28 | 674,100 |
Nov 14, 2023 | 43.64 | 44.49 | 43.64 | 44.39 | 44.08 | 910,400 |
Nov 13, 2023 | 42.60 | 42.85 | 42.51 | 42.73 | 42.43 | 708,800 |
Nov 10, 2023 | 42.41 | 42.79 | 42.22 | 42.78 | 42.48 | 682,900 |
Nov 9, 2023 | 42.94 | 42.94 | 42.18 | 42.26 | 41.96 | 894,100 |
Nov 8, 2023 | 42.88 | 43.10 | 42.64 | 42.71 | 42.41 | 1,077,500 |
Nov 7, 2023 | 42.94 | 43.02 | 42.68 | 42.91 | 42.61 | 743,500 |
Nov 6, 2023 | 43.40 | 43.50 | 42.86 | 43.04 | 42.74 | 848,800 |
Nov 3, 2023 | 43.12 | 43.66 | 43.12 | 43.45 | 43.14 | 640,600 |
Nov 2, 2023 | 42.14 | 42.63 | 42.11 | 42.59 | 42.29 | 826,500 |
Nov 1, 2023 | 41.37 | 41.72 | 41.11 | 41.72 | 41.43 | 1,060,300 |
Oct 31, 2023 | 41.18 | 41.54 | 41.12 | 41.47 | 41.18 | 1,218,400 |
Oct 30, 2023 | 41.10 | 41.34 | 40.73 | 41.10 | 40.81 | 836,600 |
Oct 27, 2023 | 41.41 | 41.42 | 40.67 | 40.76 | 40.47 | 1,133,600 |
Oct 26, 2023 | 41.22 | 41.62 | 41.14 | 41.32 | 41.03 | 1,319,400 |
Oct 25, 2023 | 41.47 | 41.61 | 41.06 | 41.12 | 40.83 | 1,580,900 |
Oct 24, 2023 | 41.77 | 42.03 | 41.56 | 41.73 | 41.44 | 932,200 |
Oct 23, 2023 | 41.70 | 42.04 | 41.49 | 41.51 | 41.22 | 1,063,600 |
Oct 20, 2023 | 42.38 | 42.49 | 41.87 | 41.90 | 41.60 | 1,182,500 |
Oct 19, 2023 | 42.86 | 43.19 | 42.24 | 42.36 | 42.06 | 1,111,900 |
Oct 18, 2023 | 43.59 | 43.59 | 42.98 | 43.03 | 42.73 | 734,700 |
Oct 17, 2023 | 43.20 | 44.28 | 43.20 | 44.00 | 43.69 | 812,200 |
Oct 16, 2023 | 43.15 | 43.57 | 43.01 | 43.48 | 43.17 | 612,200 |
Oct 13, 2023 | 43.15 | 43.23 | 42.63 | 42.77 | 42.47 | 651,100 |
Oct 12, 2023 | 43.94 | 43.94 | 42.78 | 43.04 | 42.74 | 716,400 |
Oct 11, 2023 | 43.84 | 44.05 | 43.55 | 43.88 | 43.57 | 466,800 |
Oct 10, 2023 | 43.50 | 44.02 | 43.48 | 43.74 | 43.43 | 516,200 |
Oct 9, 2023 | 42.80 | 43.44 | 42.76 | 43.32 | 43.01 | 463,800 |
Oct 6, 2023 | 42.43 | 43.24 | 42.25 | 43.01 | 42.71 | 659,700 |
Oct 5, 2023 | 42.60 | 42.86 | 42.40 | 42.64 | 42.34 | 1,273,200 |
Oct 4, 2023 | 42.55 | 42.78 | 42.20 | 42.73 | 42.43 | 943,000 |
Oct 3, 2023 | 43.00 | 43.11 | 42.33 | 42.51 | 42.21 | 1,152,900 |
Oct 2, 2023 | 43.70 | 43.80 | 43.03 | 43.22 | 42.91 | 653,200 |
Sep 29, 2023 | 44.30 | 44.35 | 43.73 | 43.79 | 43.48 | 1,575,000 |
Sep 28, 2023 | 43.53 | 44.15 | 43.45 | 43.96 | 43.65 | 568,800 |
Sep 27, 2023 | 43.49 | 43.67 | 43.16 | 43.47 | 43.16 | 838,200 |
Sep 26, 2023 | 43.64 | 43.84 | 43.22 | 43.23 | 42.92 | 636,100 |
Sep 25, 2023 | 43.48 | 43.99 | 43.48 | 43.92 | 43.61 | 669,100 |
Sep 22, 2023 | 43.82 | 43.98 | 43.64 | 43.67 | 43.36 | 621,200 |
Sep 21, 2023 | 44.29 | 44.29 | 43.70 | 43.73 | 43.42 | 624,500 |
Sep 20, 2023 | 44.97 | 45.18 | 44.51 | 44.51 | 44.20 | 571,400 |
Sep 19, 2023 | 44.90 | 45.05 | 44.60 | 44.78 | 44.46 | 510,900 |
Sep 18, 2023 | 0.18 Dividend | |||||
Sep 18, 2023 | 44.92 | 45.04 | 44.75 | 44.86 | 44.54 | 758,700 |
Sep 15, 2023 | 45.38 | 45.40 | 44.95 | 45.10 | 44.61 | 599,600 |
Sep 14, 2023 | 45.31 | 45.60 | 45.26 | 45.55 | 45.05 | 556,400 |
Sep 13, 2023 | 45.28 | 45.32 | 44.81 | 45.00 | 44.51 | 552,600 |
Sep 12, 2023 | 45.14 | 45.48 | 45.14 | 45.24 | 44.75 | 663,800 |
Sep 11, 2023 | 45.45 | 45.53 | 45.18 | 45.24 | 44.75 | 569,500 |
Sep 8, 2023 | 45.26 | 45.36 | 45.08 | 45.18 | 44.69 | 797,200 |
Sep 7, 2023 | 45.42 | 45.51 | 45.08 | 45.23 | 44.74 | 393,800 |
Sep 6, 2023 | 45.79 | 46.03 | 45.42 | 45.65 | 45.15 | 509,100 |
Sep 5, 2023 | 46.52 | 46.58 | 45.77 | 45.78 | 45.28 | 838,800 |
Sep 1, 2023 | 46.71 | 46.94 | 46.63 | 46.84 | 46.33 | 535,700 |
Aug 31, 2023 | 46.42 | 46.65 | 46.38 | 46.38 | 45.87 | 1,056,200 |
Aug 30, 2023 | 46.24 | 46.56 | 46.21 | 46.41 | 45.90 | 491,800 |
Aug 29, 2023 | 45.63 | 46.28 | 45.50 | 46.27 | 45.76 | 525,800 |
Aug 28, 2023 | 45.40 | 45.89 | 45.40 | 45.65 | 45.15 | 801,900 |
Aug 25, 2023 | 45.26 | 45.44 | 44.77 | 45.26 | 44.77 | 973,100 |
Aug 24, 2023 | 45.42 | 45.80 | 45.07 | 45.07 | 44.58 | 552,000 |
Aug 23, 2023 | 45.03 | 45.56 | 44.94 | 45.52 | 45.02 | 1,040,600 |
Aug 22, 2023 | 45.31 | 45.41 | 44.97 | 45.02 | 44.53 | 633,200 |
Aug 21, 2023 | 45.27 | 45.39 | 44.91 | 45.25 | 44.76 | 761,700 |
Aug 18, 2023 | 44.81 | 45.31 | 44.72 | 45.21 | 44.72 | 578,700 |
Aug 17, 2023 | 45.78 | 45.86 | 45.07 | 45.09 | 44.60 | 776,900 |
Aug 16, 2023 | 46.05 | 46.27 | 45.65 | 45.65 | 45.15 | 732,200 |
Aug 15, 2023 | 46.45 | 46.45 | 46.05 | 46.10 | 45.60 | 590,800 |
Aug 14, 2023 | 46.46 | 46.71 | 46.26 | 46.71 | 46.20 | 502,500 |
Aug 11, 2023 | 46.47 | 46.78 | 46.44 | 46.62 | 46.11 | 550,500 |
Aug 10, 2023 | 46.95 | 47.24 | 46.46 | 46.65 | 46.14 | 618,300 |
Aug 9, 2023 | 46.92 | 46.97 | 46.57 | 46.69 | 46.18 | 539,700 |
Aug 8, 2023 | 46.82 | 46.98 | 46.45 | 46.93 | 46.42 | 476,500 |
Aug 7, 2023 | 47.12 | 47.39 | 47.00 | 47.37 | 46.85 | 513,800 |
Aug 4, 2023 | 47.11 | 47.47 | 46.91 | 47.00 | 46.49 | 501,300 |
Aug 3, 2023 | 46.88 | 47.17 | 46.70 | 47.00 | 46.49 | 364,000 |
Aug 2, 2023 | 47.19 | 47.38 | 46.98 | 47.16 | 46.64 | 697,700 |
Aug 1, 2023 | 47.54 | 47.75 | 47.39 | 47.66 | 47.14 | 1,071,500 |
Jul 31, 2023 | 47.69 | 47.88 | 47.59 | 47.80 | 47.28 | 424,300 |
Jul 28, 2023 | 47.61 | 47.74 | 47.38 | 47.59 | 47.07 | 589,500 |
Jul 27, 2023 | 47.99 | 47.99 | 47.08 | 47.20 | 46.68 | 605,000 |
Jul 26, 2023 | 47.47 | 47.91 | 47.46 | 47.77 | 47.25 | 479,300 |
Jul 25, 2023 | 47.37 | 47.76 | 47.29 | 47.54 | 47.02 | 411,600 |
Jul 24, 2023 | 47.38 | 47.70 | 47.29 | 47.43 | 46.91 | 434,300 |
Jul 21, 2023 | 47.75 | 47.75 | 47.36 | 47.37 | 46.85 | 354,500 |
Jul 20, 2023 | 47.77 | 47.80 | 47.30 | 47.48 | 46.96 | 877,600 |
Jul 19, 2023 | 47.72 | 47.85 | 47.51 | 47.75 | 47.23 | 564,600 |
Jul 18, 2023 | 47.15 | 47.62 | 47.12 | 47.58 | 47.06 | 530,400 |
Jul 17, 2023 | 46.72 | 47.24 | 46.65 | 47.13 | 46.61 | 417,900 |
Jul 14, 2023 | 47.26 | 47.26 | 46.62 | 46.84 | 46.33 | 403,000 |
Jul 13, 2023 | 47.14 | 47.32 | 46.99 | 47.28 | 46.76 | 412,000 |
Jul 12, 2023 | 47.26 | 47.27 | 46.93 | 47.02 | 46.51 | 636,000 |
Jul 11, 2023 | 46.26 | 46.72 | 46.21 | 46.67 | 46.16 | 411,700 |
Jul 10, 2023 | 45.52 | 46.18 | 45.47 | 46.16 | 45.66 | 514,300 |
Jul 7, 2023 | 45.20 | 45.97 | 45.17 | 45.56 | 45.06 | 359,600 |
Jul 6, 2023 | 45.23 | 45.24 | 44.72 | 45.15 | 44.66 | 409,500 |
Jul 5, 2023 | 45.82 | 45.90 | 45.57 | 45.63 | 45.13 | 811,500 |
Jul 3, 2023 | 45.90 | 46.17 | 45.86 | 46.06 | 45.56 | 347,100 |
Jun 30, 2023 | 45.91 | 46.08 | 45.70 | 45.89 | 45.39 | 537,400 |
Jun 29, 2023 | 45.06 | 45.62 | 45.01 | 45.61 | 45.11 | 592,500 |
Jun 28, 2023 | 45.00 | 45.07 | 44.74 | 45.05 | 44.56 | 467,700 |
Jun 27, 2023 | 44.43 | 45.13 | 44.32 | 45.05 | 44.56 | 470,100 |
Jun 26, 2023 | 44.08 | 44.56 | 44.03 | 44.35 | 43.87 | 430,500 |
Jun 23, 2023 | 44.06 | 44.31 | 43.95 | 43.98 | 43.50 | 811,800 |
Jun 22, 2023 | 44.65 | 44.65 | 44.27 | 44.52 | 44.03 | 663,600 |
Jun 21, 2023 | 44.62 | 44.94 | 44.50 | 44.74 | 44.25 | 505,100 |
Jun 20, 2023 | 0.19 Dividend | |||||
Jun 20, 2023 | 44.94 | 44.94 | 44.58 | 44.82 | 44.33 | 595,100 |
Jun 16, 2023 | 45.61 | 45.71 | 45.16 | 45.33 | 44.64 | 632,900 |
Jun 15, 2023 | 44.95 | 45.54 | 44.95 | 45.52 | 44.83 | 619,200 |
Jun 14, 2023 | 45.43 | 45.69 | 44.79 | 45.11 | 44.43 | 857,200 |
Jun 13, 2023 | 45.06 | 45.52 | 45.02 | 45.34 | 44.65 | 916,200 |
Jun 12, 2023 | 44.70 | 44.96 | 44.48 | 44.87 | 44.19 | 735,200 |
Jun 9, 2023 | 44.92 | 44.95 | 44.50 | 44.64 | 43.96 | 942,100 |
Jun 8, 2023 | 44.98 | 45.13 | 44.63 | 44.88 | 44.20 | 720,000 |
Jun 7, 2023 | 44.62 | 45.16 | 44.53 | 45.10 | 44.42 | 590,900 |
Jun 6, 2023 | 43.47 | 44.49 | 43.46 | 44.43 | 43.76 | 792,600 |
Jun 5, 2023 | 43.83 | 43.83 | 43.27 | 43.53 | 42.87 | 634,300 |
Jun 2, 2023 | 43.07 | 44.01 | 43.07 | 43.97 | 43.30 | 791,100 |
Jun 1, 2023 | 42.30 | 42.68 | 42.06 | 42.60 | 41.95 | 755,700 |
May 31, 2023 | 42.62 | 42.77 | 41.97 | 42.24 | 41.60 | 701,300 |
May 30, 2023 | 43.02 | 43.16 | 42.65 | 42.81 | 42.16 | 687,500 |
May 26, 2023 | 42.54 | 42.93 | 42.45 | 42.85 | 42.20 | 610,500 |
May 25, 2023 | 42.44 | 42.56 | 42.10 | 42.46 | 41.82 | 664,900 |
May 24, 2023 | 42.68 | 42.71 | 42.30 | 42.47 | 41.83 | 516,400 |
May 23, 2023 | 43.15 | 43.49 | 42.84 | 42.89 | 42.24 | 498,300 |
May 22, 2023 | 43.22 | 43.48 | 42.96 | 43.32 | 42.66 | 673,800 |
May 19, 2023 | 43.71 | 43.72 | 42.92 | 43.09 | 42.44 | 756,100 |
May 18, 2023 | 43.02 | 43.52 | 42.89 | 43.47 | 42.81 | 758,100 |
May 17, 2023 | 42.63 | 43.18 | 42.40 | 43.09 | 42.44 | 665,000 |
May 16, 2023 | 42.78 | 42.78 | 42.37 | 42.38 | 41.74 | 606,400 |
May 15, 2023 | 42.72 | 43.13 | 42.64 | 42.99 | 42.34 | 387,200 |
May 12, 2023 | 42.78 | 42.91 | 42.36 | 42.63 | 41.98 | 464,400 |
May 11, 2023 | 42.66 | 42.79 | 42.43 | 42.65 | 42.00 | 424,500 |
May 10, 2023 | 43.32 | 43.34 | 42.49 | 42.92 | 42.27 | 537,200 |
May 9, 2023 | 42.80 | 43.01 | 42.64 | 42.86 | 42.21 | 723,400 |
May 8, 2023 | 43.31 | 43.36 | 42.84 | 43.01 | 42.36 | 362,100 |
May 5, 2023 | 42.79 | 43.24 | 42.79 | 43.12 | 42.47 | 425,600 |
May 4, 2023 | 42.65 | 42.69 | 42.00 | 42.21 | 41.57 | 591,800 |
May 3, 2023 | 43.08 | 43.74 | 42.92 | 42.96 | 42.31 | 824,100 |
May 2, 2023 | 43.48 | 43.48 | 42.43 | 42.98 | 42.33 | 756,900 |
May 1, 2023 | 43.55 | 43.98 | 43.54 | 43.61 | 42.95 | 852,300 |
Apr 28, 2023 | 43.16 | 43.68 | 43.16 | 43.61 | 42.95 | 505,700 |
Apr 27, 2023 | 42.72 | 43.25 | 42.51 | 43.24 | 42.59 | 500,800 |
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%