NYSEArca - Delayed Quote • USD
SPDR S&P 500 ETF Trust (SPY)
At close: 4:00 PM EDT
After hours: 6:37 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 |
---|---|---|---|---|---|---|
Jun 1, 2020 | 303.62 | 323.41 | 296.74 | 308.36 | 290.36 | 2,358,674,500 |
Jun 19, 2020 | 1.37 Dividend | |||||
May 1, 2020 | 285.31 | 306.84 | 272.99 | 304.32 | 286.55 | 1,910,460,500 |
Apr 1, 2020 | 247.98 | 294.88 | 243.90 | 290.48 | 273.52 | 2,819,312,300 |
Mar 20, 2020 | 1.41 Dividend | |||||
Mar 1, 2020 | 298.21 | 313.84 | 218.26 | 257.75 | 241.28 | 5,926,017,600 |
Feb 1, 2020 | 323.35 | 339.08 | 285.54 | 296.26 | 277.33 | 2,110,214,900 |
Jan 1, 2020 | 323.54 | 332.95 | 320.36 | 321.73 | 301.17 | 1,392,003,800 |
Dec 20, 2019 | 1.57 Dividend | |||||
Dec 1, 2019 | 314.59 | 323.80 | 307.13 | 321.86 | 299.82 | 1,285,175,800 |
Nov 1, 2019 | 304.92 | 315.48 | 304.74 | 314.31 | 292.79 | 1,037,123,500 |
Oct 1, 2019 | 297.74 | 304.55 | 284.82 | 303.33 | 282.56 | 1,386,748,300 |
Sep 20, 2019 | 1.38 Dividend | |||||
Sep 1, 2019 | 290.57 | 302.63 | 289.27 | 296.77 | 275.18 | 1,303,830,000 |
Aug 1, 2019 | 297.60 | 300.87 | 281.72 | 292.45 | 271.17 | 2,034,004,800 |
Jul 1, 2019 | 296.68 | 302.23 | 294.33 | 297.43 | 275.79 | 1,110,102,300 |
Jun 21, 2019 | 1.43 Dividend | |||||
Jun 1, 2019 | 275.31 | 296.31 | 273.09 | 293.00 | 270.37 | 1,340,435,600 |
May 1, 2019 | 294.72 | 294.95 | 275.24 | 275.27 | 254.01 | 1,845,593,200 |
Apr 1, 2019 | 284.70 | 294.45 | 284.40 | 294.02 | 271.31 | 1,209,204,700 |
Mar 15, 2019 | 1.23 Dividend | |||||
Mar 1, 2019 | 280.44 | 285.18 | 272.42 | 282.48 | 259.52 | 1,678,081,300 |
Feb 1, 2019 | 270.15 | 281.31 | 267.83 | 278.68 | 256.03 | 1,371,716,300 |
Jan 1, 2019 | 245.98 | 270.47 | 243.67 | 269.93 | 247.99 | 2,048,691,700 |
Dec 21, 2018 | 1.44 Dividend | |||||
Dec 1, 2018 | 280.28 | 280.40 | 233.76 | 249.92 | 228.27 | 3,102,780,500 |
Nov 1, 2018 | 271.60 | 281.22 | 263.07 | 275.65 | 251.77 | 2,021,061,200 |
Oct 1, 2018 | 292.11 | 293.21 | 259.85 | 270.63 | 247.19 | 3,024,345,800 |
Sep 21, 2018 | 1.32 Dividend | |||||
Sep 1, 2018 | 289.84 | 293.94 | 286.71 | 290.72 | 264.34 | 1,228,103,300 |
Aug 1, 2018 | 281.56 | 291.74 | 279.16 | 290.31 | 263.97 | 1,308,443,700 |
Jul 1, 2018 | 269.51 | 284.37 | 269.24 | 281.33 | 255.80 | 1,266,892,500 |
Jun 15, 2018 | 1.25 Dividend | |||||
Jun 1, 2018 | 272.41 | 279.48 | 268.49 | 271.28 | 245.56 | 1,599,001,000 |
May 1, 2018 | 263.87 | 274.25 | 259.05 | 270.94 | 245.25 | 1,606,397,200 |
Apr 1, 2018 | 262.55 | 271.30 | 254.67 | 264.51 | 239.43 | 1,998,466,500 |
Mar 16, 2018 | 1.10 Dividend | |||||
Mar 1, 2018 | 271.41 | 280.41 | 257.83 | 263.15 | 237.25 | 2,323,561,800 |
Feb 1, 2018 | 281.07 | 283.06 | 252.92 | 271.65 | 244.92 | 2,923,722,000 |
Jan 1, 2018 | 267.84 | 286.63 | 267.40 | 281.90 | 254.16 | 1,985,506,700 |
Dec 15, 2017 | 1.35 Dividend | |||||
Dec 1, 2017 | 264.76 | 268.60 | 260.76 | 266.86 | 239.37 | 1,715,222,900 |
Nov 1, 2017 | 258.04 | 266.05 | 255.63 | 265.01 | 237.71 | 1,365,620,900 |
Oct 1, 2017 | 251.49 | 257.89 | 251.29 | 257.15 | 230.66 | 1,320,624,600 |
Sep 15, 2017 | 1.24 Dividend | |||||
Sep 1, 2017 | 247.92 | 251.32 | 244.95 | 251.23 | 224.24 | 1,286,405,100 |
Aug 1, 2017 | 247.46 | 248.91 | 241.83 | 247.49 | 220.90 | 1,557,031,500 |
Jul 1, 2017 | 242.88 | 248.00 | 240.34 | 246.77 | 220.26 | 1,055,908,800 |
Jun 16, 2017 | 1.18 Dividend | |||||
Jun 1, 2017 | 241.97 | 245.01 | 239.96 | 241.80 | 214.78 | 1,572,753,000 |
May 1, 2017 | 238.68 | 242.08 | 235.43 | 241.44 | 214.46 | 1,492,547,000 |
Apr 1, 2017 | 235.80 | 239.53 | 232.51 | 238.08 | 211.47 | 1,549,613,700 |
Mar 17, 2017 | 1.03 Dividend | |||||
Mar 1, 2017 | 238.39 | 240.32 | 231.61 | 235.74 | 208.49 | 1,921,474,100 |
Feb 1, 2017 | 227.53 | 237.31 | 226.82 | 236.47 | 209.13 | 1,365,136,600 |
Jan 1, 2017 | 225.04 | 229.71 | 223.88 | 227.53 | 201.23 | 1,482,408,500 |
Dec 16, 2016 | 1.33 Dividend | |||||
Dec 1, 2016 | 220.73 | 228.34 | 219.15 | 223.53 | 196.53 | 1,821,910,200 |
Nov 1, 2016 | 212.93 | 221.82 | 208.38 | 220.38 | 193.76 | 2,073,824,400 |
Oct 1, 2016 | 215.82 | 216.70 | 211.21 | 212.55 | 186.88 | 1,725,687,400 |
Sep 16, 2016 | 1.08 Dividend | |||||
Sep 1, 2016 | 217.37 | 219.22 | 212.31 | 216.30 | 189.22 | 2,292,393,000 |
Aug 1, 2016 | 217.19 | 219.60 | 214.25 | 217.38 | 190.16 | 1,519,703,200 |
Jul 1, 2016 | 209.48 | 217.54 | 207.06 | 217.12 | 189.93 | 1,648,453,700 |
Jun 17, 2016 | 1.08 Dividend | |||||
Jun 1, 2016 | 209.12 | 212.52 | 198.65 | 209.48 | 182.30 | 2,612,406,900 |
May 1, 2016 | 206.92 | 210.69 | 202.78 | 209.84 | 182.62 | 1,828,530,900 |
Apr 1, 2016 | 204.35 | 210.92 | 203.09 | 206.33 | 179.56 | 1,910,635,600 |
Mar 18, 2016 | 1.05 Dividend | |||||
Mar 1, 2016 | 195.01 | 206.87 | 194.45 | 205.52 | 177.94 | 2,323,306,500 |
Feb 1, 2016 | 192.53 | 196.68 | 181.09 | 193.56 | 167.58 | 2,920,730,800 |
Jan 1, 2016 | 200.49 | 201.90 | 181.02 | 193.72 | 167.72 | 3,712,950,900 |
Dec 18, 2015 | 1.21 Dividend | |||||
Dec 1, 2015 | 209.44 | 211.00 | 199.83 | 203.87 | 175.47 | 2,924,882,300 |
Nov 1, 2015 | 208.32 | 211.66 | 202.18 | 208.69 | 179.61 | 1,924,512,800 |
Oct 1, 2015 | 192.08 | 209.44 | 189.12 | 207.93 | 178.96 | 2,536,184,400 |
Sep 18, 2015 | 1.03 Dividend | |||||
Sep 1, 2015 | 193.12 | 202.89 | 186.93 | 191.63 | 164.08 | 3,279,512,900 |
Aug 1, 2015 | 210.46 | 211.31 | 182.40 | 197.67 | 169.25 | 3,734,926,900 |
Jul 1, 2015 | 207.73 | 213.18 | 204.11 | 210.50 | 180.24 | 2,452,758,000 |
Jun 19, 2015 | 1.03 Dividend | |||||
Jun 1, 2015 | 211.94 | 213.34 | 205.28 | 205.85 | 175.40 | 2,535,242,600 |
May 1, 2015 | 209.40 | 213.78 | 206.76 | 211.14 | 179.91 | 1,892,519,900 |
Apr 1, 2015 | 206.39 | 212.48 | 204.51 | 208.46 | 177.63 | 2,036,685,200 |
Mar 20, 2015 | 0.93 Dividend | |||||
Mar 1, 2015 | 210.78 | 212.06 | 204.12 | 206.43 | 175.11 | 2,749,923,000 |
Feb 1, 2015 | 200.05 | 212.24 | 197.86 | 210.66 | 178.70 | 1,901,638,100 |
Jan 1, 2015 | 206.38 | 206.88 | 198.55 | 199.45 | 169.19 | 3,183,506,000 |
Dec 19, 2014 | 1.14 Dividend | |||||
Dec 1, 2014 | 206.40 | 212.97 | 197.86 | 205.54 | 173.40 | 3,045,171,000 |
Nov 1, 2014 | 201.92 | 207.87 | 200.06 | 207.20 | 174.80 | 1,571,091,800 |
Oct 1, 2014 | 196.70 | 201.82 | 181.92 | 201.66 | 170.13 | 3,943,068,000 |
Sep 19, 2014 | 0.94 Dividend | |||||
Sep 1, 2014 | 200.97 | 201.90 | 196.05 | 197.02 | 165.44 | 2,106,462,700 |
Aug 1, 2014 | 192.56 | 200.82 | 190.55 | 200.71 | 168.54 | 1,829,885,000 |
Jul 1, 2014 | 196.20 | 199.06 | 192.97 | 193.09 | 162.14 | 1,893,710,200 |
Jun 20, 2014 | 0.94 Dividend | |||||
Jun 1, 2014 | 192.95 | 196.60 | 191.97 | 195.72 | 163.57 | 1,675,047,300 |
May 1, 2014 | 188.22 | 192.80 | 186.01 | 192.68 | 161.02 | 1,781,093,800 |
Apr 1, 2014 | 187.62 | 189.70 | 181.31 | 188.31 | 157.37 | 2,345,902,000 |
Mar 21, 2014 | 0.83 Dividend | |||||
Mar 1, 2014 | 184.65 | 189.02 | 183.75 | 187.01 | 155.60 | 2,554,084,300 |
Feb 1, 2014 | 177.97 | 187.15 | 173.71 | 186.29 | 155.00 | 2,394,184,600 |
Jan 1, 2014 | 183.98 | 184.94 | 176.88 | 178.18 | 148.25 | 2,530,650,900 |
Dec 20, 2013 | 0.98 Dividend | |||||
Dec 1, 2013 | 181.09 | 184.69 | 177.32 | 184.69 | 152.84 | 2,232,775,900 |
Nov 1, 2013 | 176.02 | 181.75 | 174.76 | 181.00 | 149.79 | 1,930,952,900 |
Oct 1, 2013 | 168.14 | 177.51 | 164.53 | 175.79 | 145.47 | 2,901,739,000 |
Sep 20, 2013 | 0.84 Dividend | |||||
Sep 1, 2013 | 165.23 | 173.60 | 163.70 | 168.01 | 138.36 | 2,226,749,600 |
Aug 1, 2013 | 169.99 | 170.97 | 163.05 | 163.65 | 134.77 | 2,283,131,700 |
Jul 1, 2013 | 161.26 | 169.86 | 160.22 | 168.71 | 138.94 | 2,330,904,500 |
Jun 21, 2013 | 0.84 Dividend | |||||
Jun 1, 2013 | 163.83 | 165.99 | 155.73 | 160.42 | 131.42 | 3,533,321,800 |
May 1, 2013 | 159.33 | 169.07 | 158.10 | 163.45 | 133.90 | 2,781,596,000 |
Apr 1, 2013 | 156.59 | 159.72 | 153.55 | 159.68 | 130.81 | 2,907,035,000 |
Mar 15, 2013 | 0.69 Dividend | |||||
Mar 1, 2013 | 151.09 | 156.85 | 150.41 | 156.67 | 127.78 | 2,330,972,300 |
Feb 1, 2013 | 150.65 | 153.28 | 148.73 | 151.61 | 123.65 | 2,581,459,300 |
Jan 1, 2013 | 145.11 | 150.94 | 144.73 | 149.70 | 122.09 | 2,587,140,200 |
Dec 21, 2012 | 1.02 Dividend | |||||
Dec 1, 2012 | 142.80 | 145.58 | 139.54 | 142.41 | 115.33 | 2,889,875,900 |
Nov 1, 2012 | 141.65 | 143.72 | 134.70 | 142.15 | 115.12 | 3,032,769,100 |
Oct 1, 2012 | 144.52 | 147.16 | 140.39 | 141.35 | 114.47 | 2,719,915,500 |
Sep 21, 2012 | 0.78 Dividend | |||||
Sep 1, 2012 | 141.04 | 148.11 | 140.13 | 143.97 | 115.97 | 2,391,233,500 |
Aug 1, 2012 | 138.70 | 143.09 | 135.58 | 141.16 | 113.71 | 2,413,590,900 |
Jul 1, 2012 | 136.48 | 139.34 | 132.60 | 137.71 | 110.93 | 2,864,743,300 |
Jun 15, 2012 | 0.69 Dividend | |||||
Jun 1, 2012 | 129.41 | 136.27 | 127.14 | 136.10 | 109.07 | 3,644,886,200 |
May 1, 2012 | 139.79 | 141.66 | 129.55 | 131.47 | 105.36 | 4,004,156,100 |
Apr 1, 2012 | 140.64 | 142.21 | 135.76 | 139.87 | 112.09 | 3,035,644,100 |
Mar 16, 2012 | 0.61 Dividend | |||||
Mar 1, 2012 | 137.31 | 141.83 | 134.36 | 140.81 | 112.35 | 3,057,516,200 |
Feb 1, 2012 | 132.29 | 138.19 | 132.13 | 137.02 | 109.32 | 2,894,582,000 |
Jan 1, 2012 | 127.76 | 133.40 | 126.43 | 131.32 | 104.78 | 2,883,821,400 |
Dec 16, 2011 | 0.77 Dividend | |||||
Dec 1, 2011 | 124.85 | 127.26 | 120.03 | 125.50 | 99.50 | 3,848,636,100 |
Nov 1, 2011 | 122.03 | 128.02 | 116.20 | 124.99 | 99.10 | 5,013,586,000 |
Oct 1, 2011 | 112.49 | 129.42 | 107.43 | 125.50 | 99.50 | 5,721,102,000 |
Sep 16, 2011 | 0.63 Dividend | |||||
Sep 1, 2011 | 122.29 | 123.40 | 111.30 | 113.15 | 89.25 | 6,188,283,200 |
Aug 1, 2011 | 130.84 | 130.96 | 110.27 | 122.22 | 96.40 | 9,050,451,800 |
Jul 1, 2011 | 132.09 | 135.70 | 127.97 | 129.33 | 102.01 | 3,840,768,000 |
Jun 17, 2011 | 0.63 Dividend | |||||
Jun 1, 2011 | 134.51 | 134.92 | 126.19 | 131.97 | 103.58 | 4,710,433,400 |
May 1, 2011 | 137.07 | 137.18 | 131.38 | 134.90 | 105.88 | 3,337,607,300 |
Apr 1, 2011 | 133.41 | 136.57 | 129.51 | 136.43 | 107.08 | 2,812,718,500 |
Mar 18, 2011 | 0.55 Dividend | |||||
Mar 1, 2011 | 133.57 | 133.69 | 125.28 | 132.59 | 103.62 | 4,787,459,400 |
Feb 1, 2011 | 129.46 | 134.69 | 129.38 | 133.15 | 104.05 | 2,820,073,500 |
Jan 1, 2011 | 126.71 | 130.35 | 125.70 | 128.68 | 100.56 | 2,860,314,700 |
Dec 17, 2010 | 0.65 Dividend | |||||
Dec 1, 2010 | 120.20 | 126.20 | 120.19 | 125.75 | 97.76 | 2,722,749,900 |
Nov 1, 2010 | 119.07 | 122.95 | 117.59 | 118.49 | 92.11 | 3,983,708,900 |
Oct 1, 2010 | 114.99 | 119.76 | 113.18 | 118.49 | 92.11 | 3,767,490,800 |
Sep 17, 2010 | 0.60 Dividend | |||||
Sep 1, 2010 | 106.73 | 115.79 | 106.66 | 114.13 | 88.25 | 4,035,642,500 |
Aug 1, 2010 | 111.99 | 113.18 | 104.29 | 105.31 | 81.43 | 4,541,971,600 |
Jul 1, 2010 | 103.15 | 112.29 | 101.13 | 110.27 | 85.27 | 4,725,402,000 |
Jun 18, 2010 | 0.53 Dividend | |||||
Jun 1, 2010 | 108.35 | 113.20 | 102.88 | 103.22 | 79.44 | 5,706,059,600 |
May 1, 2010 | 119.38 | 120.68 | 104.38 | 109.37 | 84.17 | 7,413,878,800 |
Apr 1, 2010 | 117.80 | 122.12 | 117.10 | 118.81 | 91.44 | 3,887,089,700 |
Mar 19, 2010 | 0.48 Dividend | |||||
Mar 1, 2010 | 111.20 | 118.17 | 111.17 | 117.00 | 89.67 | 3,899,688,500 |
Feb 1, 2010 | 108.15 | 111.58 | 104.58 | 110.74 | 84.88 | 4,451,912,400 |
Jan 1, 2010 | 112.37 | 115.14 | 107.22 | 107.39 | 82.31 | 3,706,842,300 |
Dec 18, 2009 | 0.59 Dividend | |||||
Dec 1, 2009 | 110.92 | 113.03 | 109.02 | 111.44 | 84.95 | 2,883,885,800 |
Nov 1, 2009 | 104.13 | 111.74 | 103.08 | 109.94 | 83.81 | 3,430,866,200 |
Oct 1, 2009 | 103.00 | 110.31 | 101.99 | 103.56 | 78.95 | 4,481,700,800 |
Sep 18, 2009 | 0.51 Dividend | |||||
Sep 1, 2009 | 101.95 | 108.06 | 99.57 | 105.59 | 80.11 | 3,777,956,700 |
Aug 1, 2009 | 99.85 | 104.35 | 98.11 | 102.46 | 77.74 | 3,957,574,800 |
Jul 1, 2009 | 92.34 | 99.83 | 87.00 | 98.81 | 74.97 | 4,295,844,600 |
Jun 19, 2009 | 0.52 Dividend | |||||
Jun 1, 2009 | 93.67 | 96.11 | 88.85 | 91.95 | 69.37 | 5,054,855,000 |
May 1, 2009 | 87.44 | 93.70 | 86.72 | 92.53 | 69.81 | 5,195,735,600 |
Apr 1, 2009 | 78.53 | 89.02 | 78.33 | 87.42 | 65.95 | 6,023,006,600 |
Mar 20, 2009 | 0.56 Dividend | |||||
Mar 1, 2009 | 72.52 | 83.30 | 67.10 | 79.52 | 59.57 | 8,813,959,700 |
Feb 1, 2009 | 81.57 | 87.74 | 73.81 | 73.93 | 55.38 | 7,275,092,500 |
Jan 1, 2009 | 90.44 | 94.45 | 80.05 | 82.83 | 62.05 | 6,872,039,400 |
Dec 19, 2008 | 0.72 Dividend | |||||
Dec 1, 2008 | 87.51 | 92.43 | 81.86 | 90.24 | 67.05 | 6,919,927,700 |
Nov 1, 2008 | 96.78 | 100.86 | 74.34 | 90.09 | 66.94 | 8,762,237,000 |
Oct 1, 2008 | 115.27 | 116.69 | 83.58 | 96.83 | 71.95 | 11,882,352,200 |
Sep 19, 2008 | 0.69 Dividend | |||||
Sep 1, 2008 | 130.03 | 130.71 | 110.53 | 115.99 | 85.69 | 8,105,188,900 |
Aug 1, 2008 | 127.12 | 131.51 | 124.76 | 128.79 | 95.15 | 4,344,355,500 |
Jul 1, 2008 | 126.52 | 129.16 | 120.02 | 126.83 | 93.70 | 7,156,206,800 |
Jun 20, 2008 | 0.67 Dividend | |||||
Jun 1, 2008 | 139.83 | 140.89 | 127.04 | 127.98 | 94.08 | 5,408,930,000 |
May 1, 2008 | 138.38 | 144.30 | 137.52 | 140.35 | 103.17 | 3,646,997,000 |
Apr 1, 2008 | 133.61 | 140.59 | 132.33 | 138.26 | 101.64 | 4,014,652,600 |
Mar 20, 2008 | 0.64 Dividend | |||||
Mar 1, 2008 | 133.14 | 135.81 | 126.07 | 131.97 | 96.53 | 5,462,121,800 |
Feb 1, 2008 | 137.94 | 139.61 | 131.73 | 133.82 | 97.89 | 4,151,028,600 |
Jan 1, 2008 | 146.53 | 146.99 | 126.00 | 137.37 | 100.48 | 6,106,834,300 |
Dec 21, 2007 | 0.78 Dividend | |||||
Dec 1, 2007 | 148.19 | 152.89 | 143.96 | 146.21 | 106.39 | 3,293,787,500 |
Nov 1, 2007 | 153.29 | 153.41 | 140.66 | 148.66 | 108.17 | 5,472,709,900 |
Oct 1, 2007 | 152.60 | 157.52 | 148.66 | 154.65 | 112.53 | 3,850,069,600 |
Sep 21, 2007 | 0.72 Dividend | |||||
Sep 1, 2007 | 147.45 | 154.39 | 144.33 | 152.58 | 110.50 | 2,967,009,200 |
Aug 1, 2007 | 145.18 | 150.59 | 137.00 | 147.59 | 106.88 | 6,195,918,600 |
Jul 1, 2007 | 150.87 | 155.53 | 145.04 | 145.72 | 105.53 | 3,988,676,200 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%