NYSEArca - Delayed Quote • USD
SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:42 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 | 40.91 | 41.30 | 40.85 | 41.11 | 41.11 | 1,052,000 |
Apr 25, 2024 | 40.73 | 40.93 | 40.34 | 40.86 | 40.86 | 2,986,500 |
Apr 24, 2024 | 41.16 | 41.30 | 40.87 | 41.11 | 41.11 | 2,321,900 |
Apr 23, 2024 | 40.52 | 41.40 | 40.47 | 41.27 | 41.27 | 1,688,200 |
Apr 22, 2024 | 40.33 | 40.74 | 40.12 | 40.50 | 40.50 | 1,114,900 |
Apr 19, 2024 | 39.69 | 40.27 | 39.65 | 40.19 | 40.19 | 1,506,300 |
Apr 18, 2024 | 39.88 | 40.32 | 39.68 | 39.81 | 39.81 | 2,180,800 |
Apr 17, 2024 | 40.35 | 40.42 | 39.75 | 39.75 | 39.75 | 1,399,600 |
Apr 16, 2024 | 40.03 | 40.30 | 39.76 | 40.06 | 40.06 | 1,749,600 |
Apr 15, 2024 | 40.86 | 41.09 | 40.12 | 40.27 | 40.27 | 1,585,500 |
Apr 12, 2024 | 41.10 | 41.25 | 40.52 | 40.71 | 40.71 | 1,244,700 |
Apr 11, 2024 | 41.33 | 41.43 | 40.92 | 41.30 | 41.30 | 1,845,100 |
Apr 10, 2024 | 41.37 | 41.61 | 40.90 | 41.12 | 41.12 | 2,503,500 |
Apr 9, 2024 | 42.26 | 42.50 | 42.03 | 42.38 | 42.38 | 1,372,100 |
Apr 8, 2024 | 42.06 | 42.32 | 41.99 | 42.16 | 42.16 | 1,464,000 |
Apr 5, 2024 | 41.68 | 42.07 | 41.61 | 41.89 | 41.89 | 2,017,000 |
Apr 4, 2024 | 42.49 | 42.62 | 41.64 | 41.77 | 41.77 | 1,253,400 |
Apr 3, 2024 | 41.73 | 42.20 | 41.68 | 42.10 | 42.10 | 2,416,700 |
Apr 2, 2024 | 42.15 | 42.19 | 41.61 | 41.87 | 41.87 | 1,481,400 |
Apr 1, 2024 | 43.12 | 43.14 | 42.55 | 42.61 | 42.61 | 1,802,500 |
Mar 28, 2024 | 42.88 | 43.26 | 42.85 | 43.04 | 43.04 | 1,729,400 |
Mar 27, 2024 | 42.12 | 42.82 | 42.11 | 42.82 | 42.82 | 1,797,600 |
Mar 26, 2024 | 42.06 | 42.16 | 41.76 | 41.78 | 41.78 | 1,380,200 |
Mar 25, 2024 | 42.04 | 42.26 | 41.83 | 41.83 | 41.83 | 1,293,100 |
Mar 22, 2024 | 42.53 | 42.58 | 41.93 | 41.93 | 41.93 | 1,332,700 |
Mar 21, 2024 | 42.21 | 42.61 | 42.15 | 42.50 | 42.50 | 1,698,600 |
Mar 20, 2024 | 41.20 | 42.20 | 41.10 | 42.00 | 42.00 | 1,426,200 |
Mar 19, 2024 | 40.92 | 41.40 | 40.92 | 41.32 | 41.32 | 1,664,700 |
Mar 18, 2024 | 0.14 Dividend | |||||
Mar 18, 2024 | 41.28 | 41.32 | 40.97 | 41.04 | 41.04 | 908,100 |
Mar 15, 2024 | 41.02 | 41.42 | 41.01 | 41.28 | 41.14 | 1,858,900 |
Mar 14, 2024 | 41.77 | 41.77 | 40.85 | 41.16 | 41.02 | 1,582,600 |
Mar 13, 2024 | 41.74 | 42.03 | 41.66 | 41.80 | 41.65 | 1,700,300 |
Mar 12, 2024 | 41.85 | 41.92 | 41.49 | 41.72 | 41.57 | 1,343,200 |
Mar 11, 2024 | 41.90 | 42.09 | 41.65 | 41.85 | 41.70 | 1,206,200 |
Mar 8, 2024 | 42.39 | 42.68 | 41.92 | 42.04 | 41.89 | 1,070,200 |
Mar 7, 2024 | 42.05 | 42.34 | 42.01 | 42.10 | 41.95 | 1,898,600 |
Mar 6, 2024 | 41.99 | 41.99 | 41.57 | 41.78 | 41.63 | 1,737,800 |
Mar 5, 2024 | 41.64 | 41.96 | 41.49 | 41.60 | 41.45 | 2,671,900 |
Mar 4, 2024 | 42.03 | 42.22 | 41.73 | 41.79 | 41.64 | 1,666,100 |
Mar 1, 2024 | 41.94 | 42.08 | 41.53 | 42.01 | 41.86 | 1,899,200 |
Feb 29, 2024 | 41.95 | 42.22 | 41.60 | 41.80 | 41.65 | 1,114,400 |
Feb 28, 2024 | 41.54 | 41.84 | 41.35 | 41.55 | 41.41 | 1,935,300 |
Feb 27, 2024 | 41.83 | 41.94 | 41.70 | 41.83 | 41.68 | 1,332,500 |
Feb 26, 2024 | 41.42 | 41.74 | 41.29 | 41.50 | 41.36 | 2,269,700 |
Feb 23, 2024 | 41.39 | 41.73 | 41.20 | 41.46 | 41.32 | 2,676,100 |
Feb 22, 2024 | 41.35 | 41.44 | 41.14 | 41.38 | 41.24 | 1,907,000 |
Feb 21, 2024 | 41.18 | 41.33 | 40.98 | 41.31 | 41.17 | 1,397,300 |
Feb 20, 2024 | 41.37 | 41.60 | 41.27 | 41.43 | 41.29 | 1,156,900 |
Feb 16, 2024 | 41.76 | 42.25 | 41.66 | 41.83 | 41.68 | 1,396,300 |
Feb 15, 2024 | 41.58 | 42.36 | 41.53 | 42.27 | 42.12 | 2,518,200 |
Feb 14, 2024 | 41.05 | 41.37 | 40.66 | 41.22 | 41.08 | 1,575,800 |
Feb 13, 2024 | 40.76 | 41.15 | 40.17 | 40.53 | 40.39 | 15,358,900 |
Feb 12, 2024 | 41.41 | 42.17 | 41.41 | 42.04 | 41.89 | 1,666,300 |
Feb 9, 2024 | 40.90 | 41.31 | 40.66 | 41.31 | 41.17 | 2,097,300 |
Feb 8, 2024 | 40.25 | 40.82 | 40.10 | 40.81 | 40.67 | 1,334,200 |
Feb 7, 2024 | 40.46 | 40.46 | 40.04 | 40.26 | 40.12 | 3,313,300 |
Feb 6, 2024 | 40.06 | 40.44 | 39.91 | 40.34 | 40.20 | 1,271,800 |
Feb 5, 2024 | 40.38 | 40.38 | 39.82 | 40.11 | 39.97 | 2,338,500 |
Feb 2, 2024 | 40.52 | 41.00 | 40.32 | 40.75 | 40.61 | 2,438,100 |
Feb 1, 2024 | 40.77 | 41.01 | 40.12 | 40.97 | 40.83 | 2,600,200 |
Jan 31, 2024 | 41.49 | 41.71 | 40.45 | 40.50 | 40.36 | 2,558,600 |
Jan 30, 2024 | 41.57 | 41.77 | 41.42 | 41.54 | 41.40 | 1,640,700 |
Jan 29, 2024 | 41.33 | 41.78 | 41.05 | 41.77 | 41.62 | 2,006,000 |
Jan 26, 2024 | 41.41 | 41.60 | 41.14 | 41.26 | 41.12 | 2,422,600 |
Jan 25, 2024 | 41.46 | 41.61 | 40.91 | 41.24 | 41.10 | 1,321,600 |
Jan 24, 2024 | 41.64 | 41.73 | 40.85 | 40.93 | 40.79 | 2,308,800 |
Jan 23, 2024 | 41.76 | 41.91 | 41.09 | 41.20 | 41.06 | 10,873,700 |
Jan 22, 2024 | 40.89 | 41.51 | 40.89 | 41.47 | 41.33 | 2,237,400 |
Jan 19, 2024 | 40.47 | 40.67 | 39.92 | 40.62 | 40.48 | 1,643,100 |
Jan 18, 2024 | 40.14 | 40.23 | 39.73 | 40.23 | 40.09 | 5,169,400 |
Jan 17, 2024 | 39.71 | 40.04 | 39.55 | 39.85 | 39.71 | 1,422,200 |
Jan 16, 2024 | 40.26 | 40.42 | 40.07 | 40.24 | 40.10 | 1,811,300 |
Jan 12, 2024 | 41.15 | 41.32 | 40.48 | 40.64 | 40.50 | 1,092,700 |
Jan 11, 2024 | 40.85 | 40.89 | 40.25 | 40.73 | 40.59 | 2,348,100 |
Jan 10, 2024 | 40.83 | 41.03 | 40.54 | 40.97 | 40.83 | 1,252,500 |
Jan 9, 2024 | 40.85 | 41.00 | 40.59 | 40.85 | 40.71 | 1,494,200 |
Jan 8, 2024 | 40.65 | 41.32 | 40.47 | 41.32 | 41.18 | 3,231,300 |
Jan 5, 2024 | 40.55 | 41.15 | 40.44 | 40.62 | 40.48 | 1,586,400 |
Jan 4, 2024 | 40.87 | 41.07 | 40.72 | 40.77 | 40.63 | 3,158,900 |
Jan 3, 2024 | 41.57 | 41.70 | 40.75 | 40.82 | 40.68 | 1,982,000 |
Jan 2, 2024 | 41.83 | 42.35 | 41.69 | 41.97 | 41.82 | 3,550,500 |
Dec 29, 2023 | 42.67 | 42.75 | 42.16 | 42.18 | 42.03 | 2,460,700 |
Dec 28, 2023 | 42.69 | 42.89 | 42.54 | 42.73 | 42.58 | 2,320,000 |
Dec 27, 2023 | 42.86 | 43.02 | 42.64 | 42.83 | 42.68 | 1,695,700 |
Dec 26, 2023 | 42.31 | 42.79 | 42.22 | 42.69 | 42.54 | 1,502,300 |
Dec 22, 2023 | 42.12 | 42.50 | 41.95 | 42.20 | 42.05 | 1,570,500 |
Dec 21, 2023 | 41.75 | 41.99 | 41.52 | 41.97 | 41.82 | 2,117,200 |
Dec 20, 2023 | 41.95 | 42.44 | 41.26 | 41.27 | 41.13 | 2,740,700 |
Dec 19, 2023 | 41.44 | 42.11 | 41.40 | 42.04 | 41.89 | 1,967,600 |
Dec 18, 2023 | 0.30 Dividend | |||||
Dec 18, 2023 | 41.40 | 41.51 | 41.12 | 41.19 | 41.05 | 1,903,600 |
Dec 15, 2023 | 42.07 | 42.13 | 41.30 | 41.54 | 41.10 | 2,560,800 |
Dec 14, 2023 | 41.37 | 42.16 | 41.37 | 41.92 | 41.47 | 3,609,200 |
Dec 13, 2023 | 39.46 | 40.78 | 39.15 | 40.70 | 40.27 | 2,283,500 |
Dec 12, 2023 | 39.43 | 39.56 | 39.15 | 39.41 | 38.99 | 1,331,400 |
Dec 11, 2023 | 39.25 | 39.52 | 39.20 | 39.49 | 39.07 | 2,010,700 |
Dec 8, 2023 | 38.96 | 39.44 | 38.91 | 39.23 | 38.81 | 1,423,500 |
Dec 7, 2023 | 38.65 | 39.03 | 38.49 | 39.02 | 38.60 | 1,600,300 |
Dec 6, 2023 | 38.90 | 39.44 | 38.55 | 38.58 | 38.17 | 1,407,400 |
Dec 5, 2023 | 39.08 | 39.08 | 38.57 | 38.67 | 38.26 | 1,429,700 |
Dec 4, 2023 | 38.49 | 39.26 | 38.49 | 39.23 | 38.81 | 1,870,900 |
Dec 1, 2023 | 37.59 | 38.76 | 37.39 | 38.74 | 38.33 | 2,148,800 |
Nov 30, 2023 | 37.71 | 37.80 | 37.40 | 37.66 | 37.26 | 1,167,000 |
Nov 29, 2023 | 37.73 | 38.14 | 37.48 | 37.54 | 37.14 | 916,200 |
Nov 28, 2023 | 37.58 | 37.68 | 37.26 | 37.42 | 37.02 | 1,196,700 |
Nov 27, 2023 | 37.56 | 37.68 | 37.32 | 37.60 | 37.20 | 700,300 |
Nov 24, 2023 | 37.55 | 37.78 | 37.46 | 37.71 | 37.31 | 764,200 |
Nov 22, 2023 | 37.53 | 37.78 | 37.38 | 37.51 | 37.11 | 1,114,000 |
Nov 21, 2023 | 37.54 | 37.64 | 37.32 | 37.34 | 36.94 | 1,084,600 |
Nov 20, 2023 | 37.63 | 37.83 | 37.45 | 37.78 | 37.38 | 4,765,600 |
Nov 17, 2023 | 37.52 | 37.75 | 37.49 | 37.63 | 37.23 | 1,212,300 |
Nov 16, 2023 | 37.66 | 37.80 | 37.10 | 37.23 | 36.83 | 1,357,200 |
Nov 15, 2023 | 37.71 | 38.36 | 37.67 | 37.82 | 37.42 | 1,823,800 |
Nov 14, 2023 | 36.79 | 37.75 | 36.79 | 37.74 | 37.34 | 1,237,900 |
Nov 13, 2023 | 35.63 | 35.92 | 35.49 | 35.77 | 35.39 | 2,073,400 |
Nov 10, 2023 | 35.60 | 35.90 | 35.32 | 35.80 | 35.42 | 1,076,400 |
Nov 9, 2023 | 36.10 | 36.10 | 35.34 | 35.42 | 35.04 | 2,337,800 |
Nov 8, 2023 | 36.24 | 36.30 | 35.78 | 35.89 | 35.51 | 1,598,900 |
Nov 7, 2023 | 36.29 | 36.42 | 36.10 | 36.24 | 35.85 | 1,280,800 |
Nov 6, 2023 | 36.81 | 36.81 | 36.30 | 36.48 | 36.09 | 1,360,700 |
Nov 3, 2023 | 36.53 | 37.09 | 36.53 | 36.85 | 36.46 | 1,276,700 |
Nov 2, 2023 | 35.39 | 35.89 | 35.34 | 35.85 | 35.47 | 1,138,900 |
Nov 1, 2023 | 34.72 | 34.95 | 34.44 | 34.94 | 34.57 | 1,453,600 |
Oct 31, 2023 | 34.51 | 34.85 | 34.45 | 34.77 | 34.40 | 1,656,300 |
Oct 30, 2023 | 34.61 | 34.81 | 34.24 | 34.48 | 34.11 | 1,241,100 |
Oct 27, 2023 | 34.72 | 34.77 | 34.17 | 34.30 | 33.93 | 3,199,600 |
Oct 26, 2023 | 34.64 | 35.00 | 34.46 | 34.62 | 34.25 | 1,666,100 |
Oct 25, 2023 | 34.71 | 34.81 | 34.47 | 34.54 | 34.17 | 1,264,200 |
Oct 24, 2023 | 35.00 | 35.21 | 34.78 | 34.98 | 34.61 | 1,511,600 |
Oct 23, 2023 | 34.91 | 35.27 | 34.76 | 34.76 | 34.39 | 1,525,800 |
Oct 20, 2023 | 35.63 | 35.66 | 35.06 | 35.09 | 34.72 | 1,352,600 |
Oct 19, 2023 | 35.98 | 36.25 | 35.43 | 35.48 | 35.10 | 1,197,800 |
Oct 18, 2023 | 36.45 | 36.49 | 35.99 | 36.05 | 35.67 | 1,220,800 |
Oct 17, 2023 | 36.09 | 37.05 | 36.09 | 36.76 | 36.37 | 1,269,800 |
Oct 16, 2023 | 35.94 | 36.39 | 35.89 | 36.32 | 35.93 | 923,200 |
Oct 13, 2023 | 36.24 | 36.28 | 35.59 | 35.67 | 35.29 | 1,098,700 |
Oct 12, 2023 | 36.87 | 36.87 | 35.87 | 36.11 | 35.73 | 759,000 |
Oct 11, 2023 | 36.81 | 37.04 | 36.54 | 36.81 | 36.42 | 923,100 |
Oct 10, 2023 | 36.48 | 36.98 | 36.41 | 36.74 | 36.35 | 1,782,100 |
Oct 9, 2023 | 35.85 | 36.46 | 35.69 | 36.34 | 35.95 | 971,800 |
Oct 6, 2023 | 35.59 | 36.30 | 35.39 | 36.05 | 35.67 | 922,200 |
Oct 5, 2023 | 35.79 | 36.01 | 35.59 | 35.83 | 35.45 | 1,458,200 |
Oct 4, 2023 | 35.79 | 35.96 | 35.43 | 35.87 | 35.49 | 887,400 |
Oct 3, 2023 | 36.20 | 36.30 | 35.66 | 35.79 | 35.41 | 1,333,000 |
Oct 2, 2023 | 36.83 | 36.90 | 36.21 | 36.40 | 36.01 | 1,474,500 |
Sep 29, 2023 | 37.42 | 37.42 | 36.81 | 36.90 | 36.51 | 928,000 |
Sep 28, 2023 | 36.74 | 37.35 | 36.74 | 37.13 | 36.73 | 5,573,000 |
Sep 27, 2023 | 36.59 | 36.90 | 36.43 | 36.71 | 36.32 | 2,022,400 |
Sep 26, 2023 | 36.63 | 36.88 | 36.34 | 36.35 | 35.96 | 924,300 |
Sep 25, 2023 | 36.52 | 36.97 | 36.51 | 36.89 | 36.50 | 1,365,300 |
Sep 22, 2023 | 36.93 | 37.07 | 36.70 | 36.72 | 36.33 | 1,044,600 |
Sep 21, 2023 | 37.16 | 37.17 | 36.82 | 36.82 | 36.43 | 888,100 |
Sep 20, 2023 | 37.87 | 38.08 | 37.34 | 37.34 | 36.94 | 940,900 |
Sep 19, 2023 | 37.81 | 38.02 | 37.56 | 37.69 | 37.29 | 1,058,800 |
Sep 18, 2023 | 0.06 Dividend | |||||
Sep 18, 2023 | 38.01 | 38.03 | 37.77 | 37.78 | 37.38 | 951,900 |
Sep 15, 2023 | 38.28 | 38.30 | 37.80 | 38.04 | 37.58 | 1,462,900 |
Sep 14, 2023 | 38.12 | 38.43 | 38.10 | 38.41 | 37.94 | 1,199,300 |
Sep 13, 2023 | 38.02 | 38.09 | 37.67 | 37.78 | 37.32 | 906,300 |
Sep 12, 2023 | 37.98 | 38.17 | 37.92 | 37.97 | 37.51 | 1,187,000 |
Sep 11, 2023 | 38.25 | 38.34 | 38.00 | 38.01 | 37.55 | 844,600 |
Sep 8, 2023 | 38.17 | 38.19 | 37.89 | 37.98 | 37.52 | 743,800 |
Sep 7, 2023 | 38.28 | 38.34 | 37.96 | 38.15 | 37.68 | 1,067,700 |
Sep 6, 2023 | 38.62 | 38.89 | 38.23 | 38.42 | 37.95 | 1,396,700 |
Sep 5, 2023 | 39.38 | 39.40 | 38.51 | 38.53 | 38.06 | 1,126,800 |
Sep 1, 2023 | 39.61 | 39.93 | 39.55 | 39.71 | 39.23 | 1,127,300 |
Aug 31, 2023 | 39.41 | 39.59 | 39.27 | 39.28 | 38.80 | 901,400 |
Aug 30, 2023 | 39.12 | 39.47 | 39.02 | 39.35 | 38.87 | 700,600 |
Aug 29, 2023 | 38.66 | 39.17 | 38.46 | 39.16 | 38.68 | 555,400 |
Aug 28, 2023 | 38.51 | 38.92 | 38.51 | 38.63 | 38.16 | 1,065,300 |
Aug 25, 2023 | 38.38 | 38.59 | 37.90 | 38.31 | 37.84 | 1,084,100 |
Aug 24, 2023 | 38.56 | 38.89 | 38.23 | 38.26 | 37.79 | 1,016,400 |
Aug 23, 2023 | 38.30 | 38.70 | 38.16 | 38.61 | 38.14 | 1,647,100 |
Aug 22, 2023 | 38.44 | 38.57 | 38.11 | 38.22 | 37.75 | 861,900 |
Aug 21, 2023 | 38.51 | 38.62 | 38.12 | 38.30 | 37.83 | 936,800 |
Aug 18, 2023 | 37.99 | 38.61 | 37.98 | 38.46 | 37.99 | 783,300 |
Aug 17, 2023 | 38.80 | 38.90 | 38.29 | 38.30 | 37.83 | 954,100 |
Aug 16, 2023 | 39.08 | 39.37 | 38.68 | 38.69 | 38.22 | 1,362,800 |
Aug 15, 2023 | 39.34 | 39.34 | 39.10 | 39.14 | 38.66 | 1,442,200 |
Aug 14, 2023 | 39.61 | 39.61 | 39.27 | 39.61 | 39.13 | 619,000 |
Aug 11, 2023 | 39.68 | 39.97 | 39.63 | 39.78 | 39.29 | 765,500 |
Aug 10, 2023 | 40.13 | 40.52 | 39.67 | 39.83 | 39.34 | 1,129,100 |
Aug 9, 2023 | 40.28 | 40.28 | 39.76 | 39.94 | 39.45 | 4,235,400 |
Aug 8, 2023 | 40.05 | 40.28 | 39.68 | 40.23 | 39.74 | 584,900 |
Aug 7, 2023 | 40.40 | 40.55 | 40.17 | 40.52 | 40.03 | 892,800 |
Aug 4, 2023 | 40.33 | 40.68 | 40.15 | 40.30 | 39.81 | 883,600 |
Aug 3, 2023 | 40.32 | 40.47 | 39.96 | 40.32 | 39.83 | 790,100 |
Aug 2, 2023 | 40.45 | 40.55 | 40.28 | 40.46 | 39.97 | 1,258,800 |
Aug 1, 2023 | 40.74 | 40.86 | 40.42 | 40.77 | 40.27 | 1,080,000 |
Jul 31, 2023 | 40.73 | 41.02 | 40.71 | 41.02 | 40.52 | 993,900 |
Jul 28, 2023 | 40.62 | 40.79 | 40.47 | 40.64 | 40.14 | 657,400 |
Jul 27, 2023 | 40.93 | 40.95 | 40.13 | 40.28 | 39.79 | 816,800 |
Jul 26, 2023 | 40.35 | 40.80 | 40.29 | 40.65 | 40.15 | 1,010,600 |
Jul 25, 2023 | 40.34 | 40.64 | 40.28 | 40.42 | 39.93 | 2,786,600 |
Jul 24, 2023 | 40.21 | 40.57 | 40.16 | 40.44 | 39.95 | 7,583,300 |
Jul 21, 2023 | 40.58 | 40.59 | 40.12 | 40.19 | 39.70 | 749,600 |
Jul 20, 2023 | 40.62 | 40.62 | 40.15 | 40.30 | 39.81 | 718,200 |
Jul 19, 2023 | 40.54 | 40.68 | 40.37 | 40.64 | 40.14 | 667,800 |
Jul 18, 2023 | 39.90 | 40.45 | 39.88 | 40.42 | 39.93 | 858,300 |
Jul 17, 2023 | 39.50 | 39.99 | 39.44 | 39.83 | 39.34 | 927,000 |
Jul 14, 2023 | 39.86 | 39.86 | 39.24 | 39.52 | 39.04 | 943,400 |
Jul 13, 2023 | 39.79 | 39.91 | 39.55 | 39.89 | 39.40 | 870,300 |
Jul 12, 2023 | 39.73 | 39.87 | 39.55 | 39.65 | 39.17 | 1,224,200 |
Jul 11, 2023 | 39.01 | 39.25 | 38.88 | 39.19 | 38.71 | 577,300 |
Jul 10, 2023 | 38.31 | 38.94 | 38.23 | 38.83 | 38.36 | 670,900 |
Jul 7, 2023 | 38.03 | 38.67 | 38.03 | 38.33 | 37.86 | 618,400 |
Jul 6, 2023 | 38.11 | 38.11 | 37.59 | 37.98 | 37.52 | 1,090,000 |
Jul 5, 2023 | 38.97 | 38.97 | 38.47 | 38.55 | 38.08 | 2,478,200 |
Jul 3, 2023 | 38.82 | 39.20 | 38.78 | 39.11 | 38.63 | 1,288,900 |
Jun 30, 2023 | 39.11 | 39.12 | 38.81 | 38.84 | 38.37 | 735,200 |
Jun 29, 2023 | 38.30 | 38.87 | 38.25 | 38.83 | 38.36 | 761,900 |
Jun 28, 2023 | 38.06 | 38.22 | 37.84 | 38.19 | 37.72 | 1,041,800 |
Jun 27, 2023 | 37.59 | 38.24 | 37.43 | 38.14 | 37.67 | 796,900 |
Jun 26, 2023 | 37.24 | 37.80 | 37.24 | 37.48 | 37.02 | 714,800 |
Jun 23, 2023 | 37.46 | 37.74 | 37.14 | 37.22 | 36.77 | 1,894,000 |
Jun 22, 2023 | 38.19 | 38.19 | 37.72 | 37.85 | 37.39 | 2,272,400 |
Jun 21, 2023 | 38.12 | 38.50 | 37.98 | 38.24 | 37.77 | 636,900 |
Jun 20, 2023 | 0.03 Dividend | |||||
Jun 20, 2023 | 38.35 | 38.42 | 38.11 | 38.32 | 37.85 | 733,700 |
Jun 16, 2023 | 38.78 | 38.87 | 38.22 | 38.46 | 37.96 | 1,337,000 |
Jun 15, 2023 | 38.16 | 38.69 | 38.16 | 38.66 | 38.16 | 1,170,400 |
Jun 14, 2023 | 38.87 | 39.08 | 38.12 | 38.30 | 37.81 | 2,039,200 |
Jun 13, 2023 | 38.61 | 39.10 | 38.56 | 38.81 | 38.31 | 1,193,900 |
Jun 12, 2023 | 38.40 | 38.69 | 38.18 | 38.50 | 38.00 | 659,000 |
Jun 9, 2023 | 38.66 | 38.68 | 38.28 | 38.40 | 37.91 | 1,499,700 |
Jun 8, 2023 | 38.80 | 38.94 | 38.36 | 38.67 | 38.17 | 1,474,600 |
Jun 7, 2023 | 38.25 | 39.05 | 38.25 | 38.94 | 38.44 | 703,700 |
Jun 6, 2023 | 0.16 Dividend | |||||
Jun 6, 2023 | 36.93 | 38.12 | 36.93 | 38.01 | 37.52 | 586,600 |
Jun 5, 2023 | 37.77 | 37.77 | 36.73 | 37.13 | 36.49 | 1,277,900 |
Jun 2, 2023 | 36.91 | 37.93 | 36.87 | 37.91 | 37.26 | 1,057,100 |
Jun 1, 2023 | 36.12 | 36.52 | 35.92 | 36.40 | 35.78 | 515,700 |
May 31, 2023 | 36.42 | 36.64 | 35.85 | 36.09 | 35.47 | 2,819,100 |
May 30, 2023 | 36.87 | 36.95 | 36.44 | 36.57 | 35.94 | 778,400 |
May 26, 2023 | 36.36 | 36.82 | 36.31 | 36.75 | 36.12 | 486,000 |
May 25, 2023 | 36.40 | 36.48 | 35.98 | 36.34 | 35.72 | 1,157,300 |
May 24, 2023 | 36.76 | 36.80 | 36.30 | 36.47 | 35.84 | 1,001,400 |
May 23, 2023 | 36.85 | 37.48 | 36.83 | 36.92 | 36.29 | 1,160,800 |
May 22, 2023 | 36.74 | 37.12 | 36.56 | 36.96 | 36.33 | 511,000 |
May 19, 2023 | 37.19 | 37.28 | 36.47 | 36.68 | 36.05 | 593,300 |
May 18, 2023 | 36.51 | 37.01 | 36.40 | 36.92 | 36.29 | 940,400 |
May 17, 2023 | 36.02 | 36.69 | 35.80 | 36.64 | 36.01 | 1,271,800 |
May 16, 2023 | 36.07 | 36.07 | 35.75 | 35.79 | 35.18 | 650,300 |
May 15, 2023 | 35.99 | 36.41 | 35.91 | 36.26 | 35.64 | 630,500 |
May 12, 2023 | 36.10 | 36.13 | 35.62 | 35.85 | 35.23 | 669,400 |
May 11, 2023 | 35.95 | 36.03 | 35.71 | 35.96 | 35.34 | 790,100 |
May 10, 2023 | 36.54 | 36.58 | 35.81 | 36.20 | 35.58 | 922,400 |
May 9, 2023 | 36.07 | 36.23 | 35.84 | 36.05 | 35.43 | 1,107,900 |
May 8, 2023 | 36.65 | 36.69 | 36.12 | 36.28 | 35.66 | 662,400 |
May 5, 2023 | 36.18 | 36.55 | 36.15 | 36.46 | 35.83 | 764,100 |
May 4, 2023 | 35.77 | 35.85 | 35.24 | 35.57 | 34.96 | 773,600 |
May 3, 2023 | 36.10 | 36.68 | 35.99 | 36.03 | 35.41 | 1,040,900 |
May 2, 2023 | 36.48 | 36.48 | 35.52 | 36.01 | 35.39 | 850,800 |
May 1, 2023 | 36.69 | 37.16 | 36.59 | 36.71 | 36.08 | 919,300 |
Apr 28, 2023 | 36.36 | 36.83 | 36.35 | 36.73 | 36.10 | 614,900 |
Apr 27, 2023 | 35.95 | 36.41 | 35.79 | 36.38 | 35.76 | 645,100 |
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%