LSE - Delayed Quote • USD
SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.L)
As of 9:31 AM GMT+1. Market Open.
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 | 87.98 | 88.13 | 87.92 | 88.13 | 88.13 | 849 |
Apr 25, 2024 | 88.73 | 88.81 | 87.03 | 87.46 | 87.46 | 17,853 |
Apr 24, 2024 | 88.25 | 88.65 | 87.99 | 88.08 | 88.08 | 33,741 |
Apr 23, 2024 | 87.36 | 88.47 | 87.13 | 88.39 | 88.39 | 13,780 |
Apr 22, 2024 | 87.01 | 87.01 | 86.39 | 86.71 | 86.71 | 11,800 |
Apr 19, 2024 | 85.85 | 86.68 | 85.57 | 86.48 | 86.48 | 22,853 |
Apr 18, 2024 | 86.62 | 86.99 | 86.28 | 86.93 | 86.93 | 25,889 |
Apr 17, 2024 | 87.01 | 87.57 | 86.57 | 86.57 | 86.57 | 84,057 |
Apr 16, 2024 | 87.24 | 87.33 | 86.45 | 87.01 | 87.01 | 101,251 |
Apr 15, 2024 | 88.78 | 89.32 | 88.12 | 88.30 | 88.30 | 62,470 |
Apr 12, 2024 | 89.82 | 89.95 | 88.75 | 88.90 | 88.90 | 14,520 |
Apr 11, 2024 | 89.71 | 90.28 | 89.08 | 89.34 | 89.34 | 24,948 |
Apr 10, 2024 | 91.67 | 91.86 | 89.42 | 90.05 | 90.05 | 48,457 |
Apr 9, 2024 | 91.47 | 91.85 | 90.92 | 91.09 | 91.09 | 51,776 |
Apr 8, 2024 | 90.90 | 91.57 | 90.89 | 91.47 | 91.47 | 62,382 |
Apr 5, 2024 | 90.54 | 91.14 | 90.02 | 90.84 | 90.84 | 48,561 |
Apr 4, 2024 | 91.53 | 92.13 | 91.53 | 91.87 | 91.87 | 87,222 |
Apr 3, 2024 | 90.93 | 91.46 | 90.62 | 91.32 | 91.32 | 82,891 |
Apr 2, 2024 | 92.19 | 92.48 | 90.79 | 90.87 | 90.87 | 41,649 |
Mar 28, 2024 | 92.39 | 93.12 | 91.96 | 92.84 | 92.84 | 101,779 |
Mar 27, 2024 | 90.96 | 91.96 | 90.96 | 91.89 | 91.89 | 30,075 |
Mar 26, 2024 | 91.49 | 91.62 | 91.14 | 91.24 | 91.24 | 32,502 |
Mar 25, 2024 | 90.84 | 91.56 | 90.84 | 91.28 | 91.28 | 20,615 |
Mar 22, 2024 | 91.88 | 92.06 | 90.99 | 90.99 | 90.99 | 31,038 |
Mar 21, 2024 | 91.34 | 91.96 | 91.00 | 91.86 | 91.86 | 15,662 |
Mar 20, 2024 | 89.38 | 89.87 | 89.30 | 89.65 | 89.65 | 36,018 |
Mar 19, 2024 | 88.91 | 89.47 | 88.52 | 89.47 | 89.47 | 72,359 |
Mar 18, 2024 | 89.24 | 89.51 | 89.00 | 89.19 | 89.19 | 23,208 |
Mar 15, 2024 | 89.12 | 89.53 | 89.00 | 89.17 | 89.17 | 42,496 |
Mar 14, 2024 | 90.46 | 90.69 | 89.19 | 89.20 | 89.20 | 35,039 |
Mar 13, 2024 | 89.89 | 90.52 | 89.85 | 90.42 | 90.42 | 17,034 |
Mar 12, 2024 | 89.75 | 90.12 | 89.27 | 89.68 | 89.68 | 50,675 |
Mar 11, 2024 | 90.03 | 90.13 | 89.01 | 89.39 | 89.39 | 14,430 |
Mar 8, 2024 | 90.40 | 91.15 | 90.31 | 90.45 | 90.45 | 21,560 |
Mar 7, 2024 | 89.10 | 90.49 | 89.07 | 90.20 | 90.20 | 18,302 |
Mar 6, 2024 | 88.82 | 89.71 | 88.82 | 89.66 | 89.66 | 21,648 |
Mar 5, 2024 | 89.04 | 89.40 | 88.82 | 89.00 | 89.00 | 29,732 |
Mar 4, 2024 | 88.56 | 89.65 | 88.56 | 89.51 | 89.51 | 13,246 |
Mar 1, 2024 | 88.02 | 88.60 | 87.54 | 88.40 | 88.40 | 21,458 |
Feb 29, 2024 | 87.29 | 88.17 | 86.98 | 87.61 | 87.61 | 16,804 |
Feb 28, 2024 | 87.13 | 87.30 | 86.71 | 87.23 | 87.23 | 40,826 |
Feb 27, 2024 | 86.91 | 87.24 | 86.83 | 87.15 | 87.15 | 23,654 |
Feb 26, 2024 | 86.84 | 87.21 | 86.59 | 86.83 | 86.83 | 41,981 |
Feb 23, 2024 | 86.75 | 86.90 | 86.46 | 86.80 | 86.80 | 28,663 |
Feb 22, 2024 | 86.06 | 86.58 | 85.87 | 86.50 | 86.50 | 28,871 |
Feb 21, 2024 | 85.43 | 85.63 | 85.16 | 85.39 | 85.39 | 31,716 |
Feb 20, 2024 | 85.78 | 85.83 | 85.11 | 85.25 | 85.25 | 7,460 |
Feb 19, 2024 | 85.96 | 85.98 | 85.83 | 85.89 | 85.89 | 9,292 |
Feb 16, 2024 | 86.92 | 86.94 | 86.02 | 86.82 | 86.82 | 14,228 |
Feb 15, 2024 | 85.73 | 86.63 | 85.70 | 86.32 | 86.32 | 8,439 |
Feb 14, 2024 | 84.35 | 84.94 | 84.26 | 84.70 | 84.70 | 15,860 |
Feb 13, 2024 | 86.42 | 86.42 | 83.58 | 84.67 | 84.67 | 70,569 |
Feb 12, 2024 | 85.42 | 86.30 | 85.37 | 86.28 | 86.28 | 15,646 |
Feb 9, 2024 | 84.74 | 85.26 | 84.72 | 84.81 | 84.81 | 17,715 |
Feb 8, 2024 | 83.91 | 84.47 | 83.72 | 84.26 | 84.26 | 16,771 |
Feb 7, 2024 | 83.62 | 84.13 | 83.32 | 83.91 | 83.91 | 22,186 |
Feb 6, 2024 | 83.40 | 83.63 | 82.93 | 83.60 | 83.60 | 24,047 |
Feb 5, 2024 | 83.88 | 84.16 | 82.59 | 82.97 | 82.97 | 15,484 |
Feb 2, 2024 | 84.16 | 84.28 | 83.15 | 84.00 | 84.00 | 35,042 |
Feb 1, 2024 | 83.33 | 83.63 | 82.60 | 83.06 | 83.06 | 18,088 |
Jan 31, 2024 | 84.98 | 85.03 | 84.15 | 84.36 | 84.36 | 38,026 |
Jan 30, 2024 | 84.73 | 84.83 | 84.37 | 84.61 | 84.61 | 26,473 |
Jan 29, 2024 | 84.15 | 84.18 | 83.73 | 83.97 | 83.97 | 32,272 |
Jan 26, 2024 | 83.91 | 84.45 | 83.89 | 84.18 | 84.18 | 26,943 |
Jan 25, 2024 | 83.58 | 84.35 | 83.46 | 83.72 | 83.72 | 14,144 |
Jan 24, 2024 | 84.34 | 84.78 | 83.92 | 84.24 | 84.24 | 14,991 |
Jan 23, 2024 | 84.56 | 84.88 | 83.92 | 83.81 | 83.81 | 19,537 |
Jan 22, 2024 | 83.61 | 84.44 | 83.45 | 84.16 | 84.16 | 40,834 |
Jan 19, 2024 | 82.67 | 82.94 | 82.26 | 82.47 | 82.47 | 56,133 |
Jan 18, 2024 | 81.91 | 82.38 | 81.80 | 82.21 | 82.21 | 47,177 |
Jan 17, 2024 | 81.88 | 82.06 | 81.02 | 81.86 | 81.86 | 14,897 |
Jan 16, 2024 | 82.42 | 82.69 | 81.99 | 82.60 | 82.60 | 24,241 |
Jan 15, 2024 | 82.75 | 83.10 | 82.58 | 82.90 | 82.90 | 10,470 |
Jan 12, 2024 | 82.99 | 83.87 | 82.75 | 82.96 | 82.96 | 15,985 |
Jan 11, 2024 | 83.57 | 83.60 | 82.22 | 82.31 | 82.31 | 46,632 |
Jan 10, 2024 | 82.94 | 83.14 | 82.71 | 82.85 | 82.85 | 45,311 |
Jan 9, 2024 | 83.29 | 83.29 | 82.58 | 83.00 | 83.00 | 15,962 |
Jan 8, 2024 | 82.28 | 83.08 | 82.13 | 83.00 | 83.00 | 12,951 |
Jan 5, 2024 | 82.16 | 83.01 | 81.25 | 82.75 | 82.75 | 27,590 |
Jan 4, 2024 | 82.53 | 83.03 | 82.08 | 82.51 | 82.51 | 35,223 |
Jan 3, 2024 | 84.29 | 84.35 | 82.58 | 82.99 | 82.99 | 24,226 |
Jan 2, 2024 | 84.76 | 85.05 | 83.93 | 84.49 | 84.49 | 35,262 |
Dec 29, 2023 | 85.47 | 85.64 | 84.75 | 85.43 | 85.43 | 4,045 |
Dec 28, 2023 | 85.52 | 85.57 | 85.20 | 85.30 | 85.30 | 6,796 |
Dec 27, 2023 | 85.40 | 85.83 | 85.22 | 85.44 | 85.44 | 31,194 |
Dec 22, 2023 | 83.94 | 84.52 | 83.94 | 84.47 | 84.47 | 7,547 |
Dec 21, 2023 | 83.93 | 84.37 | 83.77 | 84.05 | 84.05 | 36,569 |
Dec 20, 2023 | 84.77 | 85.11 | 84.36 | 84.92 | 84.92 | 27,432 |
Dec 19, 2023 | 83.64 | 84.55 | 83.59 | 84.38 | 84.38 | 94,285 |
Dec 18, 2023 | 83.63 | 83.93 | 83.41 | 83.67 | 83.67 | 123,447 |
Dec 15, 2023 | 84.29 | 84.97 | 83.63 | 83.88 | 83.88 | 36,325 |
Dec 14, 2023 | 82.65 | 84.45 | 82.54 | 84.15 | 84.15 | 1,770,728 |
Dec 13, 2023 | 80.18 | 80.35 | 80.12 | 80.16 | 80.16 | 89,325 |
Dec 12, 2023 | 80.59 | 80.81 | 79.89 | 80.04 | 80.04 | 28,052 |
Dec 11, 2023 | 79.87 | 80.29 | 79.78 | 80.17 | 80.17 | 17,759 |
Dec 8, 2023 | 79.51 | 80.33 | 79.40 | 79.72 | 79.72 | 25,767 |
Dec 7, 2023 | 79.33 | 79.51 | 78.97 | 79.36 | 79.36 | 9,153 |
Dec 6, 2023 | 79.46 | 80.40 | 79.39 | 79.71 | 79.71 | 20,773 |
Dec 5, 2023 | 79.93 | 80.25 | 79.40 | 79.64 | 79.64 | 16,926 |
Dec 4, 2023 | 79.56 | 80.27 | 79.55 | 79.96 | 79.96 | 12,716 |
Dec 1, 2023 | 77.95 | 79.40 | 77.63 | 79.04 | 79.04 | 18,400 |
Nov 30, 2023 | 77.51 | 77.92 | 77.34 | 77.76 | 77.76 | 39,366 |
Nov 29, 2023 | 77.15 | 78.17 | 77.15 | 77.58 | 77.58 | 54,879 |
Nov 28, 2023 | 77.62 | 77.71 | 77.08 | 77.56 | 77.56 | 29,389 |
Nov 27, 2023 | 77.42 | 77.59 | 77.20 | 77.58 | 77.58 | 30,480 |
Nov 24, 2023 | 77.24 | 77.81 | 77.24 | 77.62 | 77.62 | 23,212 |
Nov 23, 2023 | 77.47 | 77.52 | 77.26 | 77.39 | 77.39 | 13,473 |
Nov 22, 2023 | 77.06 | 77.55 | 77.02 | 77.35 | 77.35 | 21,565 |
Nov 21, 2023 | 77.25 | 77.29 | 76.92 | 77.03 | 77.03 | 23,461 |
Nov 20, 2023 | 77.03 | 77.23 | 76.69 | 77.21 | 77.21 | 29,645 |
Nov 17, 2023 | 76.40 | 77.18 | 76.40 | 76.86 | 76.86 | 482,163 |
Nov 16, 2023 | 77.27 | 77.27 | 76.32 | 76.34 | 76.34 | 280,390 |
Nov 15, 2023 | 77.16 | 78.26 | 76.85 | 77.73 | 77.73 | 142,757 |
Nov 14, 2023 | 73.95 | 77.00 | 73.81 | 77.00 | 77.00 | 705,336 |
Nov 13, 2023 | 73.78 | 74.06 | 73.47 | 74.03 | 74.03 | 184,341 |
Nov 10, 2023 | 73.42 | 73.56 | 73.04 | 73.39 | 73.39 | 121,682 |
Nov 9, 2023 | 74.01 | 74.39 | 73.82 | 73.93 | 73.93 | 25,310 |
Nov 8, 2023 | 74.04 | 74.43 | 73.98 | 74.03 | 74.03 | 7,042 |
Nov 7, 2023 | 74.28 | 74.43 | 73.99 | 74.25 | 74.25 | 9,433 |
Nov 6, 2023 | 75.23 | 75.30 | 74.46 | 74.52 | 74.52 | 33,513 |
Nov 3, 2023 | 73.93 | 75.33 | 73.73 | 75.27 | 75.27 | 46,093 |
Nov 2, 2023 | 72.20 | 73.31 | 72.20 | 73.03 | 73.03 | 53,702 |
Nov 1, 2023 | 71.46 | 71.92 | 71.14 | 71.72 | 71.72 | 111,599 |
Oct 31, 2023 | 70.86 | 71.73 | 70.85 | 71.58 | 71.58 | 13,804 |
Oct 30, 2023 | 70.94 | 71.45 | 70.50 | 70.76 | 70.76 | 12,406 |
Oct 27, 2023 | 71.63 | 71.89 | 70.87 | 71.21 | 71.21 | 15,902 |
Oct 26, 2023 | 70.84 | 71.92 | 70.63 | 71.63 | 71.63 | 20,914 |
Oct 25, 2023 | 71.84 | 71.98 | 71.22 | 71.62 | 71.62 | 32,174 |
Oct 24, 2023 | 72.26 | 72.72 | 71.97 | 72.33 | 72.33 | 52,853 |
Oct 23, 2023 | 72.59 | 72.65 | 71.91 | 72.58 | 72.58 | 20,219 |
Oct 20, 2023 | 73.08 | 73.44 | 72.55 | 72.64 | 72.64 | 36,260 |
Oct 19, 2023 | 74.23 | 74.45 | 73.88 | 74.10 | 74.10 | 8,516 |
Oct 18, 2023 | 75.92 | 76.00 | 74.81 | 74.96 | 74.96 | 64,447 |
Oct 17, 2023 | 75.05 | 76.21 | 74.75 | 76.24 | 76.24 | 325,296 |
Oct 16, 2023 | 74.30 | 75.31 | 74.12 | 75.21 | 75.21 | 40,612 |
Oct 13, 2023 | 74.46 | 74.75 | 73.99 | 74.20 | 74.20 | 42,772 |
Oct 12, 2023 | 76.15 | 76.38 | 74.85 | 75.06 | 75.06 | 60,607 |
Oct 11, 2023 | 75.70 | 76.18 | 75.50 | 75.59 | 75.59 | 26,769 |
Oct 10, 2023 | 74.88 | 76.07 | 74.88 | 76.04 | 76.04 | 20,339 |
Oct 9, 2023 | 73.79 | 74.52 | 73.49 | 74.52 | 74.52 | 28,413 |
Oct 6, 2023 | 73.70 | 74.10 | 73.22 | 74.04 | 74.04 | 263,125 |
Oct 5, 2023 | 73.68 | 74.07 | 73.47 | 73.56 | 73.56 | 18,387 |
Oct 4, 2023 | 73.12 | 73.75 | 72.99 | 73.47 | 73.47 | 52,178 |
Oct 3, 2023 | 74.70 | 74.91 | 73.53 | 73.53 | 73.53 | 98,116 |
Oct 2, 2023 | 76.22 | 76.26 | 75.13 | 75.32 | 75.32 | 33,927 |
Sep 29, 2023 | 76.41 | 76.70 | 76.29 | 76.44 | 76.44 | 34,628 |
Sep 28, 2023 | 75.32 | 75.95 | 75.07 | 76.07 | 76.07 | 8,586 |
Sep 27, 2023 | 75.29 | 75.49 | 75.04 | 75.32 | 75.32 | 29,501 |
Sep 26, 2023 | 75.63 | 75.88 | 75.32 | 75.32 | 75.32 | 14,409 |
Sep 25, 2023 | 75.77 | 76.02 | 75.21 | 75.94 | 75.94 | 10,867 |
Sep 22, 2023 | 75.84 | 76.29 | 75.72 | 75.93 | 75.93 | 17,812 |
Sep 21, 2023 | 76.95 | 76.95 | 76.03 | 76.08 | 76.08 | 18,801 |
Sep 20, 2023 | 77.50 | 78.22 | 77.50 | 78.13 | 78.13 | 8,178 |
Sep 19, 2023 | 77.67 | 77.98 | 77.51 | 77.57 | 77.57 | 21,121 |
Sep 18, 2023 | 78.06 | 78.07 | 77.54 | 77.93 | 77.93 | 34,945 |
Sep 15, 2023 | 78.83 | 78.91 | 77.73 | 77.86 | 77.86 | 15,298 |
Sep 14, 2023 | 77.79 | 78.53 | 77.73 | 78.29 | 78.29 | 110,623 |
Sep 13, 2023 | 78.30 | 78.32 | 77.56 | 77.88 | 77.88 | 16,262 |
Sep 12, 2023 | 78.03 | 78.30 | 77.82 | 78.25 | 78.25 | 20,443 |
Sep 11, 2023 | 78.13 | 78.57 | 78.09 | 78.11 | 78.11 | 14,995 |
Sep 8, 2023 | 78.14 | 78.23 | 77.83 | 78.24 | 78.24 | 9,247 |
Sep 7, 2023 | 78.63 | 78.82 | 77.80 | 78.01 | 78.01 | 17,408 |
Sep 6, 2023 | 78.87 | 79.80 | 78.62 | 78.65 | 78.65 | 21,553 |
Sep 5, 2023 | 80.29 | 80.42 | 79.32 | 79.58 | 79.58 | 21,094 |
Sep 4, 2023 | 80.77 | 80.91 | 80.30 | 80.40 | 80.40 | 3,285 |
Sep 1, 2023 | 80.09 | 81.04 | 80.09 | 80.99 | 80.99 | 14,257 |
Aug 31, 2023 | 80.13 | 80.55 | 80.07 | 80.52 | 80.52 | 21,088 |
Aug 30, 2023 | 79.96 | 80.48 | 79.72 | 80.25 | 80.25 | 17,907 |
Aug 29, 2023 | 78.88 | 79.44 | 78.58 | 79.43 | 79.43 | 51,485 |
Aug 25, 2023 | 77.81 | 78.30 | 77.33 | 77.81 | 77.81 | 8,233 |
Aug 24, 2023 | 78.86 | 79.06 | 78.34 | 78.43 | 78.43 | 15,091 |
Aug 23, 2023 | 78.10 | 78.25 | 77.64 | 78.32 | 78.32 | 7,389 |
Aug 22, 2023 | 78.24 | 78.43 | 77.88 | 77.90 | 77.90 | 13,577 |
Aug 21, 2023 | 77.93 | 78.38 | 77.68 | 77.66 | 77.66 | 10,172 |
Aug 18, 2023 | 77.84 | 77.97 | 77.43 | 77.96 | 77.96 | 11,783 |
Aug 17, 2023 | 78.87 | 79.18 | 78.20 | 78.57 | 78.57 | 56,174 |
Aug 16, 2023 | 79.60 | 79.87 | 79.39 | 79.57 | 79.57 | 17,255 |
Aug 15, 2023 | 80.73 | 80.73 | 79.68 | 79.94 | 79.94 | 25,542 |
Aug 14, 2023 | 80.55 | 80.66 | 79.85 | 80.39 | 80.39 | 16,141 |
Aug 11, 2023 | 80.68 | 80.69 | 80.19 | 80.42 | 80.42 | 29,673 |
Aug 10, 2023 | 80.89 | 81.59 | 80.88 | 81.04 | 81.04 | 9,602 |
Aug 9, 2023 | 81.12 | 81.35 | 80.76 | 80.69 | 80.69 | 17,996 |
Aug 8, 2023 | 81.26 | 81.42 | 80.24 | 80.46 | 80.46 | 17,453 |
Aug 7, 2023 | 81.34 | 81.71 | 81.17 | 81.68 | 81.68 | 448,536 |
Aug 4, 2023 | 81.26 | 81.80 | 80.93 | 81.78 | 81.78 | 24,989 |
Aug 3, 2023 | 81.23 | 81.43 | 80.66 | 81.00 | 81.00 | 180,143 |
Aug 2, 2023 | 81.87 | 81.99 | 81.17 | 81.35 | 81.35 | 27,888 |
Aug 1, 2023 | 82.37 | 82.58 | 81.86 | 82.07 | 82.07 | 20,593 |
Jul 31, 2023 | 82.12 | 82.61 | 82.12 | 82.50 | 82.50 | 18,609 |
Jul 28, 2023 | 81.57 | 82.50 | 81.57 | 82.23 | 82.23 | 21,247 |
Jul 27, 2023 | 82.64 | 83.32 | 82.26 | 82.34 | 82.34 | 109,333 |
Jul 26, 2023 | 82.17 | 82.36 | 81.96 | 82.29 | 82.29 | 5,668 |
Jul 25, 2023 | 82.09 | 82.36 | 81.78 | 82.18 | 82.18 | 25,104 |
Jul 24, 2023 | 81.86 | 82.32 | 81.82 | 81.95 | 81.95 | 6,208 |
Jul 21, 2023 | 82.31 | 82.55 | 81.87 | 82.15 | 82.15 | 49,453 |
Jul 20, 2023 | 82.50 | 82.75 | 81.72 | 81.91 | 81.91 | 34,109 |
Jul 19, 2023 | 82.28 | 82.67 | 81.97 | 82.32 | 82.32 | 64,734 |
Jul 18, 2023 | 81.39 | 82.25 | 81.24 | 82.18 | 82.18 | 16,757 |
Jul 17, 2023 | 80.78 | 81.33 | 80.65 | 81.33 | 81.33 | 10,651 |
Jul 14, 2023 | 81.50 | 81.69 | 80.61 | 80.79 | 80.79 | 23,636 |
Jul 13, 2023 | 81.35 | 81.70 | 81.09 | 81.49 | 81.49 | 22,565 |
Jul 12, 2023 | 80.71 | 81.80 | 80.71 | 81.38 | 81.38 | 49,480 |
Jul 11, 2023 | 79.92 | 80.37 | 79.61 | 80.17 | 80.17 | 45,290 |
Jul 10, 2023 | 78.26 | 79.65 | 78.26 | 79.40 | 79.40 | 6,983 |
Jul 7, 2023 | 77.86 | 78.98 | 77.71 | 78.98 | 78.98 | 11,164 |
Jul 6, 2023 | 78.44 | 78.52 | 77.26 | 77.26 | 77.26 | 92,398 |
Jul 5, 2023 | 79.19 | 79.31 | 78.79 | 79.25 | 79.25 | 60,558 |
Jul 4, 2023 | 79.51 | 79.62 | 79.38 | 79.49 | 79.49 | 6,199 |
Jul 3, 2023 | 79.12 | 79.70 | 79.04 | 79.59 | 79.59 | 24,074 |
Jun 30, 2023 | 78.67 | 79.36 | 78.67 | 79.14 | 79.14 | 143,732 |
Jun 29, 2023 | 77.91 | 78.47 | 77.74 | 78.30 | 78.30 | 37,185 |
Jun 28, 2023 | 77.82 | 77.94 | 77.30 | 77.49 | 77.49 | 38,193 |
Jun 27, 2023 | 76.82 | 77.48 | 75.40 | 77.48 | 77.48 | 82,921 |
Jun 26, 2023 | 76.09 | 77.01 | 75.75 | 76.59 | 76.59 | 13,108 |
Jun 23, 2023 | 76.58 | 76.60 | 75.94 | 76.25 | 76.25 | 12,875 |
Jun 22, 2023 | 77.14 | 77.35 | 76.50 | 76.78 | 76.78 | 37,955 |
Jun 21, 2023 | 77.30 | 77.55 | 76.97 | 77.25 | 77.25 | 10,887 |
Jun 20, 2023 | 77.76 | 78.01 | 77.00 | 77.11 | 77.11 | 16,107 |
Jun 19, 2023 | 78.00 | 78.18 | 77.76 | 77.85 | 77.85 | 5,844 |
Jun 16, 2023 | 78.31 | 78.70 | 77.88 | 77.75 | 77.75 | 22,542 |
Jun 15, 2023 | 77.57 | 77.95 | 77.21 | 77.94 | 77.94 | 10,815 |
Jun 14, 2023 | 78.07 | 78.43 | 78.07 | 78.35 | 78.35 | 19,101 |
Jun 13, 2023 | 77.45 | 78.20 | 77.25 | 78.12 | 78.12 | 28,073 |
Jun 12, 2023 | 77.11 | 77.30 | 76.68 | 77.05 | 77.05 | 37,324 |
Jun 9, 2023 | 77.13 | 77.48 | 76.71 | 76.71 | 76.71 | 188,687 |
Jun 8, 2023 | 77.74 | 77.85 | 76.75 | 77.07 | 77.07 | 7,851 |
Jun 7, 2023 | 76.31 | 77.58 | 76.19 | 77.58 | 77.58 | 10,864 |
Jun 6, 2023 | 74.77 | 76.42 | 74.74 | 76.29 | 76.29 | 20,489 |
Jun 5, 2023 | 75.63 | 75.79 | 74.49 | 74.98 | 74.98 | 22,474 |
Jun 2, 2023 | 73.59 | 75.15 | 73.50 | 75.21 | 75.21 | 14,837 |
Jun 1, 2023 | 72.79 | 73.16 | 72.39 | 73.15 | 73.15 | 25,303 |
May 31, 2023 | 73.34 | 73.60 | 72.21 | 72.26 | 72.26 | 24,027 |
May 30, 2023 | 74.00 | 74.16 | 73.51 | 73.53 | 73.53 | 34,570 |
May 26, 2023 | 73.11 | 73.73 | 72.78 | 73.25 | 73.25 | 9,134 |
May 25, 2023 | 72.94 | 73.19 | 72.50 | 72.58 | 72.58 | 8,124 |
May 24, 2023 | 73.79 | 73.87 | 72.89 | 73.02 | 73.02 | 14,375 |
May 23, 2023 | 74.71 | 74.74 | 74.18 | 74.68 | 74.68 | 6,706 |
May 22, 2023 | 74.10 | 74.40 | 73.96 | 74.43 | 74.43 | 13,252 |
May 19, 2023 | 74.91 | 75.20 | 74.02 | 74.02 | 74.02 | 40,789 |
May 18, 2023 | 74.05 | 74.52 | 73.81 | 74.42 | 74.42 | 238,192 |
May 17, 2023 | 73.02 | 73.60 | 72.89 | 73.60 | 73.60 | 149,083 |
May 16, 2023 | 73.62 | 73.92 | 73.00 | 73.27 | 73.27 | 9,901 |
May 15, 2023 | 73.66 | 73.86 | 73.42 | 73.77 | 73.77 | 15,918 |
May 12, 2023 | 73.43 | 73.89 | 73.21 | 73.21 | 73.21 | 12,363 |
May 11, 2023 | 73.95 | 74.23 | 73.06 | 73.13 | 73.13 | 21,778 |
May 10, 2023 | 73.90 | 74.80 | 73.45 | 73.89 | 73.89 | 48,595 |
May 9, 2023 | 73.91 | 74.03 | 73.39 | 73.76 | 73.76 | 17,258 |
May 5, 2023 | 73.00 | 74.05 | 72.80 | 73.84 | 73.84 | 38,315 |
May 4, 2023 | 73.78 | 74.03 | 72.49 | 72.61 | 72.61 | 17,666 |
May 3, 2023 | 74.14 | 74.74 | 74.03 | 74.48 | 74.48 | 22,401 |
May 2, 2023 | 75.19 | 75.41 | 73.11 | 73.22 | 73.22 | 19,740 |
Apr 28, 2023 | 74.34 | 75.20 | 73.88 | 75.10 | 75.10 | 16,960 |
Apr 27, 2023 | 73.32 | 73.75 | 73.32 | 73.60 | 73.60 | 8,550 |
Apr 26, 2023 | 73.66 | 74.03 | 73.22 | 73.92 | 73.92 | 12,111 |
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%