Mexico - Delayed Quote • MXN
Direxion Shares ETF Trust - Direxion Daily S&P 500 Bear 3X Shares (SPXS.MX)
At close: April 25 at 1:55 PM CST
Currency in MXN 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 | 170.01 | 176.00 | 168.01 | 170.42 | 170.42 | 7,610 |
Apr 24, 2024 | 165.10 | 169.33 | 162.81 | 165.51 | 165.51 | 21,402 |
Apr 23, 2024 | 170.29 | 170.29 | 165.11 | 165.12 | 165.12 | 17,357 |
Apr 22, 2024 | 176.50 | 176.50 | 170.29 | 173.00 | 173.00 | 4,987 |
Apr 19, 2024 | 174.20 | 178.58 | 173.00 | 177.79 | 177.79 | 22,924 |
Apr 18, 2024 | 169.33 | 173.22 | 168.00 | 171.40 | 171.40 | 212,116 |
Apr 17, 2024 | 167.59 | 171.50 | 165.00 | 169.50 | 169.50 | 624,680 |
Apr 16, 2024 | 165.00 | 169.31 | 163.92 | 167.52 | 167.52 | 398,427 |
Apr 15, 2024 | 157.99 | 164.17 | 156.00 | 163.24 | 163.24 | 1,067,048 |
Apr 12, 2024 | 153.00 | 158.50 | 153.00 | 157.24 | 157.24 | 27,434 |
Apr 11, 2024 | 154.00 | 154.00 | 147.30 | 148.20 | 148.20 | 18,352 |
Apr 10, 2024 | 151.00 | 154.54 | 150.50 | 152.00 | 152.00 | 20,122 |
Apr 9, 2024 | 146.80 | 150.01 | 146.80 | 148.47 | 148.47 | 4,497 |
Apr 8, 2024 | 147.00 | 147.64 | 145.01 | 147.64 | 147.64 | 1,901 |
Apr 5, 2024 | 153.54 | 153.54 | 147.00 | 147.67 | 147.67 | 14,608 |
Apr 4, 2024 | 147.00 | 154.00 | 144.01 | 153.85 | 153.85 | 16,723 |
Apr 3, 2024 | 151.19 | 151.19 | 146.70 | 147.52 | 147.52 | 6,294 |
Apr 2, 2024 | 148.70 | 151.54 | 148.60 | 148.60 | 148.60 | 18,143 |
Apr 1, 2024 | 145.62 | 146.95 | 145.62 | 146.01 | 146.01 | 248 |
Mar 27, 2024 | 146.50 | 148.67 | 144.00 | 144.41 | 144.41 | 4,033 |
Mar 26, 2024 | 147.64 | 149.00 | 145.09 | 148.41 | 148.41 | 3,146 |
Mar 25, 2024 | 148.00 | 148.30 | 146.80 | 147.93 | 147.93 | 27,885 |
Mar 22, 2024 | 148.74 | 148.74 | 146.60 | 146.66 | 146.66 | 78,128 |
Mar 21, 2024 | 147.01 | 147.50 | 145.00 | 147.50 | 147.50 | 4,932 |
Mar 20, 2024 | 152.01 | 153.00 | 147.00 | 147.67 | 147.67 | 38,549 |
Mar 19, 2024 | 2.31 Dividend | |||||
Mar 19, 2024 | 157.00 | 159.09 | 152.60 | 152.61 | 152.61 | 15,394 |
Mar 15, 2024 | 158.01 | 161.68 | 157.25 | 158.22 | 155.91 | 8,389 |
Mar 14, 2024 | 156.17 | 158.70 | 155.50 | 158.22 | 155.91 | 14,289 |
Mar 13, 2024 | 155.00 | 156.00 | 153.00 | 155.99 | 153.72 | 2,808 |
Mar 12, 2024 | 160.60 | 160.60 | 154.20 | 159.01 | 156.69 | 45,897 |
Mar 11, 2024 | 160.94 | 162.00 | 159.01 | 159.01 | 156.69 | 3,619 |
Mar 8, 2024 | 152.77 | 160.35 | 152.77 | 158.50 | 156.19 | 8,980 |
Mar 7, 2024 | 159.00 | 159.50 | 156.01 | 157.00 | 154.71 | 53,218 |
Mar 6, 2024 | 161.80 | 162.50 | 159.20 | 162.00 | 159.64 | 23,125 |
Mar 5, 2024 | 161.49 | 166.15 | 161.49 | 166.15 | 163.73 | 19,159 |
Mar 4, 2024 | 160.01 | 160.01 | 158.80 | 159.01 | 156.69 | 20,405 |
Mar 1, 2024 | 162.50 | 162.50 | 159.47 | 159.56 | 157.23 | 6,965 |
Feb 29, 2024 | 164.00 | 166.79 | 164.00 | 165.10 | 162.69 | 20,002 |
Feb 28, 2024 | 167.20 | 168.02 | 166.40 | 166.86 | 164.43 | 44,389 |
Feb 27, 2024 | 166.50 | 167.50 | 165.75 | 165.81 | 163.39 | 17,316 |
Feb 26, 2024 | 164.00 | 166.75 | 164.00 | 166.20 | 163.78 | 12,366 |
Feb 23, 2024 | 163.81 | 165.90 | 161.21 | 164.60 | 162.20 | 19,952 |
Feb 22, 2024 | 170.00 | 170.00 | 165.00 | 165.00 | 162.59 | 7,362 |
Feb 21, 2024 | 177.38 | 178.15 | 175.89 | 176.26 | 173.69 | 19,104 |
Feb 20, 2024 | 174.00 | 177.24 | 174.00 | 177.24 | 174.66 | 26,909 |
Feb 19, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 171.46 | 5 |
Feb 16, 2024 | 169.30 | 173.83 | 169.00 | 172.92 | 170.40 | 108,197 |
Feb 15, 2024 | 172.00 | 173.29 | 170.00 | 170.00 | 167.52 | 43,403 |
Feb 14, 2024 | 176.00 | 178.44 | 173.23 | 173.30 | 170.77 | 11,303 |
Feb 13, 2024 | 179.00 | 183.59 | 178.01 | 180.80 | 178.16 | 29,886 |
Feb 12, 2024 | 170.40 | 172.20 | 169.00 | 171.11 | 168.61 | 29,167 |
Feb 9, 2024 | 174.99 | 174.99 | 170.64 | 172.21 | 169.70 | 7,930 |
Feb 8, 2024 | 175.00 | 176.39 | 173.50 | 175.48 | 172.92 | 12,105 |
Feb 7, 2024 | 177.58 | 177.58 | 173.01 | 174.00 | 171.46 | 44,065 |
Feb 6, 2024 | 177.28 | 180.16 | 176.04 | 179.12 | 176.51 | 3,500 |
Feb 2, 2024 | 182.77 | 183.00 | 176.50 | 177.28 | 174.69 | 7,607 |
Feb 1, 2024 | 189.11 | 189.11 | 185.00 | 185.00 | 182.30 | 27,617 |
Jan 31, 2024 | 185.00 | 192.98 | 183.40 | 191.41 | 188.62 | 11,891 |
Jan 30, 2024 | 180.41 | 183.99 | 180.41 | 182.00 | 179.35 | 3,543 |
Jan 29, 2024 | 185.00 | 185.00 | 183.01 | 183.01 | 180.34 | 35,136 |
Jan 26, 2024 | 186.45 | 186.45 | 183.01 | 185.00 | 182.30 | 6,926 |
Jan 25, 2024 | 186.20 | 188.99 | 185.95 | 186.45 | 183.73 | 2,203 |
Jan 24, 2024 | 185.01 | 189.53 | 184.50 | 188.35 | 185.60 | 9,405 |
Jan 23, 2024 | 192.00 | 193.19 | 190.50 | 190.50 | 187.72 | 558 |
Jan 22, 2024 | 190.00 | 190.20 | 187.01 | 190.20 | 187.43 | 4,288 |
Jan 19, 2024 | 197.50 | 197.98 | 190.01 | 190.97 | 188.19 | 20,218 |
Jan 18, 2024 | 204.00 | 204.00 | 196.99 | 199.23 | 196.32 | 63,504 |
Jan 17, 2024 | 205.00 | 207.83 | 203.83 | 204.74 | 201.75 | 12,819 |
Jan 16, 2024 | 198.80 | 202.29 | 198.00 | 201.78 | 198.84 | 33,134 |
Jan 12, 2024 | 192.50 | 196.64 | 192.40 | 195.00 | 192.16 | 20,999 |
Jan 11, 2024 | 195.00 | 201.00 | 194.50 | 196.00 | 193.14 | 53,405 |
Jan 10, 2024 | 199.00 | 200.63 | 195.00 | 196.10 | 193.24 | 52,385 |
Jan 9, 2024 | 203.00 | 203.00 | 197.01 | 201.15 | 198.22 | 9,309 |
Jan 8, 2024 | 200.50 | 201.50 | 196.00 | 196.40 | 193.54 | 51,430 |
Jan 5, 2024 | 204.52 | 207.50 | 202.01 | 206.18 | 203.17 | 136,486 |
Jan 4, 2024 | 206.00 | 207.41 | 202.41 | 206.14 | 203.13 | 114,570 |
Jan 3, 2024 | 204.01 | 205.52 | 202.50 | 205.28 | 202.29 | 104,099 |
Jan 2, 2024 | 200.99 | 203.50 | 198.01 | 201.00 | 198.07 | 7,584 |
Dec 29, 2023 | 194.00 | 197.92 | 194.00 | 196.35 | 193.49 | 13,002 |
Dec 28, 2023 | 192.38 | 195.03 | 190.92 | 194.00 | 191.17 | 23,389 |
Dec 27, 2023 | 194.71 | 196.91 | 194.00 | 194.00 | 191.17 | 5,544 |
Dec 26, 2023 | 197.86 | 198.00 | 194.13 | 195.52 | 192.67 | 11,548 |
Dec 22, 2023 | 199.00 | 200.00 | 194.90 | 198.00 | 195.11 | 23,222 |
Dec 21, 2023 | 1.78 Dividend | |||||
Dec 21, 2023 | 208.24 | 208.24 | 200.00 | 200.89 | 197.96 | 23,672 |
Dec 20, 2023 | 197.47 | 206.72 | 197.40 | 206.08 | 201.32 | 6,401 |
Dec 19, 2023 | 202.20 | 202.85 | 198.01 | 199.63 | 195.02 | 4,110 |
Dec 18, 2023 | 207.49 | 207.49 | 202.01 | 202.23 | 197.56 | 7,348 |
Dec 15, 2023 | 207.50 | 208.73 | 205.51 | 207.39 | 202.60 | 71,275 |
Dec 14, 2023 | 208.00 | 210.00 | 205.00 | 206.40 | 201.63 | 12,709 |
Dec 13, 2023 | 220.00 | 220.00 | 208.01 | 208.57 | 203.75 | 67,170 |
Dec 11, 2023 | 224.41 | 225.49 | 221.81 | 222.00 | 216.87 | 17,564 |
Dec 8, 2023 | 235.00 | 235.00 | 220.56 | 223.13 | 217.98 | 9,607 |
Dec 7, 2023 | 230.00 | 230.00 | 226.96 | 228.00 | 222.74 | 16,883 |
Dec 6, 2023 | 228.00 | 230.50 | 224.50 | 230.50 | 225.18 | 11,356 |
Dec 5, 2023 | 231.00 | 232.64 | 228.80 | 229.31 | 224.01 | 8,035 |
Dec 4, 2023 | 226.87 | 233.00 | 226.87 | 230.08 | 224.77 | 8,380 |
Dec 1, 2023 | 227.00 | 227.50 | 222.00 | 222.70 | 217.56 | 12,895 |
Nov 30, 2023 | 232.00 | 234.84 | 228.01 | 229.05 | 223.76 | 37,797 |
Nov 29, 2023 | 225.00 | 232.60 | 222.76 | 230.17 | 224.86 | 14,872 |
Nov 28, 2023 | 229.00 | 229.89 | 225.16 | 227.38 | 222.13 | 25,125 |
Nov 27, 2023 | 227.40 | 228.95 | 226.50 | 228.00 | 222.74 | 3,845 |
Nov 24, 2023 | 226.50 | 230.00 | 226.00 | 227.99 | 222.73 | 2,976 |
Nov 22, 2023 | 225.01 | 230.98 | 225.00 | 226.83 | 221.59 | 26,723 |
Nov 21, 2023 | 231.54 | 231.54 | 228.41 | 229.94 | 224.63 | 13,060 |
Nov 17, 2023 | 235.20 | 237.00 | 233.01 | 234.35 | 228.94 | 11,933 |
Nov 16, 2023 | 236.00 | 240.53 | 234.80 | 235.20 | 229.77 | 11,706 |
Nov 15, 2023 | 238.88 | 238.88 | 234.00 | 235.00 | 229.57 | 229,382 |
Nov 14, 2023 | 243.50 | 244.88 | 235.41 | 239.00 | 233.48 | 47,390 |
Nov 13, 2023 | 261.68 | 262.29 | 253.99 | 256.00 | 250.09 | 13,484 |
Nov 10, 2023 | 268.50 | 268.50 | 256.00 | 256.46 | 250.54 | 42,739 |
Nov 9, 2023 | 260.00 | 274.31 | 259.40 | 272.52 | 266.23 | 117,519 |
Nov 8, 2023 | 259.00 | 264.50 | 258.50 | 260.96 | 254.93 | 85,383 |
Nov 7, 2023 | 264.00 | 264.39 | 259.00 | 262.10 | 256.05 | 45,619 |
Nov 6, 2023 | 263.75 | 266.97 | 262.31 | 263.67 | 257.58 | 45,321 |
Nov 3, 2023 | 273.00 | 273.00 | 260.01 | 263.73 | 257.64 | 34,836 |
Nov 1, 2023 | 304.00 | 304.00 | 293.00 | 293.00 | 286.23 | 18,696 |
Oct 31, 2023 | 313.49 | 313.49 | 304.01 | 305.67 | 298.61 | 2,882 |
Oct 30, 2023 | 320.00 | 320.00 | 308.12 | 308.12 | 301.01 | 18,808 |
Oct 27, 2023 | 319.50 | 327.50 | 316.48 | 324.38 | 316.89 | 34,210 |
Oct 26, 2023 | 314.00 | 323.25 | 312.00 | 320.43 | 313.03 | 76,868 |
Oct 25, 2023 | 304.00 | 312.71 | 303.18 | 309.28 | 302.14 | 91,794 |
Oct 24, 2023 | 296.50 | 300.76 | 293.66 | 296.50 | 289.65 | 888 |
Oct 23, 2023 | 305.00 | 310.00 | 293.03 | 302.65 | 295.66 | 29,514 |
Oct 20, 2023 | 294.00 | 302.00 | 294.00 | 301.45 | 294.49 | 17,855 |
Oct 19, 2023 | 284.00 | 292.80 | 280.00 | 292.04 | 285.30 | 28,804 |
Oct 18, 2023 | 274.00 | 285.00 | 274.00 | 284.04 | 277.48 | 24,917 |
Oct 17, 2023 | 275.00 | 276.89 | 263.40 | 270.79 | 264.54 | 36,743 |
Oct 16, 2023 | 270.25 | 270.25 | 266.01 | 266.70 | 260.54 | 18,020 |
Oct 13, 2023 | 272.50 | 280.30 | 268.00 | 279.01 | 272.57 | 14,363 |
Oct 12, 2023 | 268.00 | 278.45 | 266.50 | 273.00 | 266.70 | 8,280 |
Oct 11, 2023 | 265.00 | 270.00 | 264.71 | 264.99 | 258.87 | 10,358 |
Oct 10, 2023 | 276.00 | 276.00 | 265.01 | 269.80 | 263.57 | 35,578 |
Oct 9, 2023 | 286.99 | 289.00 | 277.01 | 277.79 | 271.38 | 10,882 |
Oct 6, 2023 | 301.99 | 301.99 | 279.00 | 280.75 | 274.27 | 53,565 |
Oct 5, 2023 | 293.00 | 300.60 | 293.00 | 293.50 | 286.72 | 32,021 |
Oct 4, 2023 | 294.00 | 298.50 | 288.00 | 288.51 | 281.85 | 9,450 |
Oct 3, 2023 | 285.00 | 297.00 | 283.00 | 294.14 | 287.35 | 39,956 |
Oct 2, 2023 | 275.40 | 285.00 | 274.00 | 280.76 | 274.28 | 5,411 |
Sep 29, 2023 | 269.27 | 277.00 | 267.00 | 275.86 | 269.49 | 30,736 |
Sep 28, 2023 | 282.00 | 282.50 | 272.00 | 273.00 | 266.70 | 6,650 |
Sep 27, 2023 | 278.00 | 288.00 | 278.00 | 281.20 | 274.71 | 43,421 |
Sep 26, 2023 | 271.99 | 280.00 | 271.99 | 279.54 | 273.09 | 72,406 |
Sep 25, 2023 | 269.00 | 270.00 | 264.50 | 265.00 | 258.88 | 3,798 |
Sep 22, 2023 | 260.88 | 265.30 | 255.16 | 265.15 | 259.03 | 9,617 |
Sep 21, 2023 | 250.10 | 263.00 | 250.10 | 262.98 | 256.91 | 20,737 |
Sep 20, 2023 | 238.40 | 247.00 | 238.40 | 247.00 | 241.30 | 8,566 |
Sep 19, 2023 | 2.72 Dividend | |||||
Sep 19, 2023 | 242.45 | 245.50 | 241.01 | 241.97 | 236.38 | 1,969 |
Sep 18, 2023 | 244.20 | 244.79 | 240.13 | 243.20 | 234.93 | 22,118 |
Sep 15, 2023 | 237.00 | 243.50 | 237.00 | 234.00 | 226.04 | 15,850 |
Sep 14, 2023 | 237.50 | 237.50 | 234.00 | 234.00 | 226.04 | 19,866 |
Sep 13, 2023 | 241.00 | 243.20 | 239.00 | 241.46 | 233.25 | 1,318 |
Sep 12, 2023 | 242.70 | 244.10 | 239.50 | 243.80 | 235.51 | 10,609 |
Sep 11, 2023 | 244.50 | 244.50 | 239.50 | 239.54 | 231.40 | 3,962 |
Sep 8, 2023 | 247.19 | 250.00 | 246.00 | 249.95 | 241.45 | 2,689 |
Sep 7, 2023 | 250.00 | 250.40 | 248.01 | 249.00 | 240.53 | 4,527 |
Sep 6, 2023 | 243.00 | 250.50 | 243.00 | 246.99 | 238.59 | 30,423 |
Sep 5, 2023 | 235.00 | 238.40 | 235.00 | 238.40 | 230.29 | 19,965 |
Sep 4, 2023 | 228.00 | 229.50 | 228.00 | 229.50 | 221.70 | 24 |
Sep 1, 2023 | 229.00 | 235.00 | 229.00 | 232.00 | 224.11 | 2,420 |
Aug 31, 2023 | 225.01 | 231.00 | 225.01 | 230.29 | 222.46 | 49,670 |
Aug 30, 2023 | 230.00 | 230.00 | 226.22 | 227.98 | 220.23 | 3,686 |
Aug 29, 2023 | 244.25 | 244.25 | 230.00 | 230.20 | 222.37 | 20,064 |
Aug 28, 2023 | 239.01 | 242.95 | 239.01 | 240.62 | 232.44 | 12,797 |
Aug 25, 2023 | 246.00 | 253.65 | 244.00 | 244.23 | 235.93 | 5,366 |
Aug 24, 2023 | 239.00 | 248.00 | 239.00 | 248.00 | 239.57 | 21,024 |
Aug 23, 2023 | 246.00 | 246.00 | 239.50 | 240.03 | 231.87 | 3,220 |
Aug 22, 2023 | 247.00 | 251.00 | 247.00 | 250.00 | 241.50 | 52,575 |
Aug 21, 2023 | 251.50 | 256.77 | 248.00 | 248.00 | 239.57 | 23,556 |
Aug 18, 2023 | 258.88 | 261.00 | 253.18 | 253.87 | 245.24 | 27,868 |
Aug 17, 2023 | 250.00 | 256.99 | 248.00 | 254.91 | 246.24 | 79,346 |
Aug 16, 2023 | 244.84 | 249.00 | 241.20 | 248.95 | 240.49 | 21,534 |
Aug 15, 2023 | 238.50 | 244.05 | 238.01 | 244.02 | 235.72 | 26,498 |
Aug 14, 2023 | 240.50 | 241.30 | 235.50 | 235.57 | 227.56 | 21,542 |
Aug 11, 2023 | 240.75 | 240.75 | 236.00 | 238.00 | 229.91 | 13,659 |
Aug 10, 2023 | 229.40 | 239.00 | 227.80 | 235.60 | 227.59 | 59,678 |
Aug 9, 2023 | 234.50 | 239.00 | 233.00 | 238.45 | 230.34 | 44,861 |
Aug 8, 2023 | 236.00 | 240.00 | 233.21 | 233.21 | 225.28 | 50,165 |
Aug 7, 2023 | 234.00 | 234.00 | 230.01 | 230.38 | 222.55 | 5,283 |
Aug 4, 2023 | 231.00 | 237.00 | 227.01 | 237.00 | 228.94 | 13,989 |
Aug 3, 2023 | 236.50 | 239.00 | 232.46 | 234.99 | 227.00 | 110,338 |
Aug 2, 2023 | 221.00 | 231.00 | 221.00 | 230.30 | 222.47 | 72,657 |
Aug 1, 2023 | 217.00 | 218.85 | 217.00 | 218.04 | 210.63 | 4,040 |
Jul 31, 2023 | 215.88 | 216.82 | 214.51 | 216.15 | 208.80 | 4,020 |
Jul 28, 2023 | 217.01 | 218.00 | 214.35 | 215.88 | 208.54 | 69,013 |
Jul 27, 2023 | 215.00 | 224.50 | 213.00 | 224.48 | 216.85 | 10,595 |
Jul 26, 2023 | 220.50 | 222.00 | 217.50 | 220.00 | 212.52 | 10,750 |
Jul 25, 2023 | 220.00 | 220.48 | 218.50 | 220.48 | 212.98 | 2,349 |
Jul 24, 2023 | 222.50 | 222.50 | 220.00 | 220.59 | 213.09 | 5,848 |
Jul 21, 2023 | 222.50 | 224.63 | 222.48 | 224.63 | 216.99 | 2,853 |
Jul 20, 2023 | 219.95 | 225.50 | 219.50 | 224.49 | 216.86 | 25,016 |
Jul 19, 2023 | 217.00 | 218.50 | 215.01 | 217.01 | 209.63 | 8,586 |
Jul 18, 2023 | 223.68 | 223.68 | 218.50 | 219.00 | 211.55 | 15,210 |
Jul 17, 2023 | 226.01 | 227.00 | 223.00 | 223.50 | 215.90 | 15,044 |
Jul 14, 2023 | 226.00 | 227.34 | 224.61 | 226.45 | 218.75 | 22,836 |
Jul 13, 2023 | 232.90 | 232.90 | 225.70 | 226.50 | 218.80 | 17,269 |
Jul 12, 2023 | 235.00 | 235.00 | 228.54 | 232.65 | 224.74 | 33,702 |
Jul 11, 2023 | 246.00 | 246.00 | 241.50 | 241.86 | 233.64 | 30,980 |
Jul 10, 2023 | 246.40 | 248.00 | 245.41 | 246.23 | 237.86 | 3,785 |
Jul 7, 2023 | 247.01 | 248.00 | 240.01 | 248.00 | 239.57 | 810 |
Jul 6, 2023 | 245.90 | 251.00 | 245.90 | 247.97 | 239.54 | 6,876 |
Jul 5, 2023 | 236.51 | 239.50 | 235.99 | 238.27 | 230.17 | 14,463 |
Jul 4, 2023 | 232.50 | 232.50 | 232.50 | 232.50 | 224.60 | 39 |
Jul 3, 2023 | 239.00 | 239.00 | 232.50 | 232.50 | 224.60 | 2,896 |
Jun 30, 2023 | 245.00 | 245.00 | 238.01 | 239.00 | 230.87 | 33,137 |
Jun 29, 2023 | 252.00 | 252.00 | 247.50 | 247.59 | 239.17 | 2,727 |
Jun 28, 2023 | 252.50 | 253.09 | 248.00 | 253.09 | 244.49 | 5,409 |
Jun 27, 2023 | 259.50 | 259.50 | 249.50 | 249.80 | 241.31 | 81,126 |
Jun 26, 2023 | 253.27 | 259.98 | 253.27 | 259.65 | 250.82 | 3,364 |
Jun 23, 2023 | 255.00 | 257.48 | 253.80 | 257.00 | 248.26 | 5,549 |
Jun 22, 2023 | 255.00 | 255.00 | 251.00 | 251.00 | 242.47 | 13,559 |
Jun 21, 2023 | 2.71 Dividend | |||||
Jun 21, 2023 | 252.40 | 256.49 | 249.50 | 252.40 | 243.82 | 1,182 |
Jun 20, 2023 | 246.61 | 255.00 | 246.61 | 252.65 | 241.44 | 10,844 |
Jun 19, 2023 | 248.00 | 248.00 | 241.00 | 246.00 | 235.08 | 165 |
Jun 16, 2023 | 244.99 | 246.90 | 241.01 | 246.52 | 235.58 | 23,621 |
Jun 15, 2023 | 256.60 | 256.60 | 242.01 | 242.01 | 231.27 | 13,666 |
Jun 14, 2023 | 268.00 | 268.00 | 251.00 | 255.60 | 244.26 | 18,898 |
Jun 13, 2023 | 261.31 | 261.31 | 255.00 | 255.79 | 244.44 | 11,455 |
Jun 12, 2023 | 267.02 | 267.60 | 262.40 | 262.75 | 251.09 | 16,125 |
Jun 9, 2023 | 269.40 | 271.24 | 266.00 | 269.44 | 257.48 | 32,710 |
Jun 8, 2023 | 277.50 | 277.50 | 271.50 | 272.19 | 260.11 | 9,442 |
Jun 7, 2023 | 272.00 | 276.00 | 270.96 | 274.00 | 261.84 | 8,502 |
Jun 6, 2023 | 274.70 | 276.47 | 274.00 | 274.00 | 261.84 | 1,722 |
Jun 5, 2023 | 275.00 | 276.53 | 273.00 | 276.47 | 264.20 | 19,979 |
Jun 2, 2023 | 288.00 | 288.00 | 274.50 | 275.85 | 263.61 | 11,443 |
Jun 1, 2023 | 298.57 | 298.57 | 286.01 | 289.84 | 276.98 | 68,480 |
May 31, 2023 | 295.00 | 303.10 | 295.00 | 299.00 | 285.73 | 15,165 |
May 30, 2023 | 290.00 | 296.50 | 288.00 | 294.68 | 281.60 | 13,928 |
May 29, 2023 | 292.76 | 295.00 | 292.76 | 295.00 | 281.91 | 29 |
May 26, 2023 | 301.00 | 301.00 | 292.50 | 292.76 | 279.77 | 51,465 |
May 25, 2023 | 313.00 | 313.00 | 303.01 | 306.91 | 293.29 | 29,962 |
May 24, 2023 | 312.37 | 318.00 | 312.37 | 316.00 | 301.98 | 22,688 |
May 23, 2023 | 304.20 | 311.50 | 303.70 | 309.93 | 296.18 | 29,655 |
May 22, 2023 | 300.00 | 302.00 | 297.51 | 300.00 | 286.69 | 3,877 |
May 19, 2023 | 295.00 | 300.95 | 291.00 | 297.51 | 284.31 | 5,607 |
May 18, 2023 | 303.00 | 303.33 | 295.00 | 296.88 | 283.71 | 5,747 |
May 17, 2023 | 310.00 | 311.40 | 300.01 | 301.90 | 288.50 | 15,449 |
May 16, 2023 | 307.50 | 310.80 | 305.29 | 308.23 | 294.55 | 5,562 |
May 15, 2023 | 312.74 | 312.74 | 304.60 | 304.60 | 291.08 | 2,534 |
May 12, 2023 | 306.50 | 315.30 | 306.50 | 309.00 | 295.29 | 16,244 |
May 11, 2023 | 311.40 | 314.00 | 309.00 | 311.03 | 297.23 | 16,415 |
May 10, 2023 | 305.00 | 315.72 | 303.81 | 305.74 | 292.17 | 43,382 |
May 9, 2023 | 315.00 | 315.00 | 312.50 | 313.44 | 299.53 | 6,313 |
May 8, 2023 | 310.46 | 312.00 | 309.02 | 309.40 | 295.67 | 4,744 |
May 5, 2023 | 322.00 | 322.00 | 307.99 | 310.46 | 296.68 | 37,487 |
May 4, 2023 | 323.50 | 334.50 | 323.50 | 329.72 | 315.09 | 35,711 |
May 3, 2023 | 315.30 | 324.99 | 311.77 | 323.28 | 308.94 | 74,504 |
May 2, 2023 | 312.88 | 324.00 | 312.88 | 318.03 | 303.92 | 47,813 |
Apr 28, 2023 | 315.00 | 316.00 | 306.75 | 307.25 | 293.62 | 57,804 |
Apr 27, 2023 | 330.00 | 330.00 | 314.00 | 315.00 | 301.02 | 53,231 |
Apr 26, 2023 | 328.00 | 337.79 | 327.50 | 335.53 | 320.64 | 12,447 |
Apr 25, 2023 | 317.00 | 330.59 | 317.00 | 330.44 | 315.78 | 104,419 |
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%