LSE - Delayed Quote • USD
SPDR Bloomberg U.S. Treasury Bond UCITS ETF (TRSY.L)
At close: April 25 at 4:35 PM GMT+1
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 25, 2024 | 94.22 | 94.22 | 93.79 | 93.91 | 93.91 | 1,269 |
Apr 24, 2024 | 94.30 | 94.30 | 94.22 | 94.13 | 94.13 | 1,180 |
Apr 23, 2024 | 94.26 | 94.49 | 94.13 | 94.42 | 94.42 | 3,868 |
Apr 22, 2024 | 94.10 | 94.26 | 94.04 | 94.26 | 94.26 | 1,616 |
Apr 19, 2024 | 94.20 | 94.41 | 94.20 | 94.28 | 94.28 | 2,149 |
Apr 18, 2024 | 94.45 | 94.53 | 94.18 | 94.18 | 94.18 | 981 |
Apr 17, 2024 | 94.03 | 94.15 | 94.03 | 94.20 | 94.20 | 4,998 |
Apr 16, 2024 | 94.10 | 94.13 | 93.82 | 94.07 | 94.07 | 1,623 |
Apr 15, 2024 | 94.48 | 94.50 | 94.27 | 94.17 | 94.17 | 4,835 |
Apr 12, 2024 | 94.45 | 94.76 | 94.45 | 94.74 | 94.74 | 207 |
Apr 11, 2024 | 94.52 | 94.60 | 94.30 | 94.30 | 94.30 | 10,831 |
Apr 10, 2024 | 95.48 | 95.60 | 94.71 | 94.71 | 94.71 | 1,666 |
Apr 9, 2024 | 95.31 | 95.48 | 95.31 | 95.47 | 95.47 | 2,413 |
Apr 8, 2024 | 95.06 | 95.24 | 95.00 | 95.16 | 95.16 | 3,614 |
Apr 5, 2024 | 95.68 | 95.77 | 95.32 | 95.44 | 95.44 | 16,074 |
Apr 4, 2024 | 95.49 | 95.70 | 95.47 | 95.57 | 95.57 | 2,448 |
Apr 3, 2024 | 95.48 | 95.48 | 95.09 | 95.31 | 95.31 | 7,558 |
Apr 2, 2024 | 95.69 | 95.72 | 95.32 | 95.36 | 95.36 | 11,069 |
Mar 28, 2024 | 96.34 | 96.34 | 96.06 | 96.34 | 96.34 | 10,085 |
Mar 27, 2024 | 96.13 | 96.31 | 96.03 | 96.31 | 96.31 | 2,947 |
Mar 26, 2024 | 95.93 | 96.10 | 95.85 | 96.10 | 96.10 | 5,410 |
Mar 25, 2024 | 96.14 | 96.14 | 95.87 | 95.90 | 95.90 | 7,158 |
Mar 22, 2024 | 95.96 | 96.19 | 95.93 | 96.11 | 96.11 | 10,698 |
Mar 21, 2024 | 96.00 | 96.03 | 95.78 | 95.78 | 95.78 | 10,435 |
Mar 20, 2024 | 95.58 | 95.66 | 95.58 | 95.68 | 95.68 | 2,708 |
Mar 19, 2024 | 95.54 | 95.57 | 95.49 | 95.51 | 95.51 | 3,874 |
Mar 18, 2024 | 95.56 | 95.57 | 95.36 | 95.36 | 95.36 | 6,858 |
Mar 15, 2024 | 95.66 | 95.67 | 95.48 | 95.54 | 95.54 | 14,568 |
Mar 14, 2024 | 96.01 | 96.11 | 95.52 | 95.61 | 95.61 | 8,341 |
Mar 13, 2024 | 96.31 | 96.37 | 96.04 | 96.05 | 96.05 | 20,761 |
Mar 12, 2024 | 96.64 | 96.65 | 96.25 | 96.25 | 96.25 | 7,169 |
Mar 11, 2024 | 96.60 | 96.77 | 96.60 | 96.61 | 96.61 | 2,096 |
Mar 8, 2024 | 96.70 | 96.92 | 96.61 | 96.61 | 96.61 | 3,413 |
Mar 7, 2024 | 96.57 | 96.85 | 96.51 | 96.51 | 96.51 | 3,656 |
Mar 6, 2024 | 96.37 | 96.49 | 96.34 | 96.49 | 96.49 | 2,072 |
Mar 5, 2024 | 96.07 | 96.72 | 95.99 | 96.29 | 96.29 | 7,955 |
Mar 4, 2024 | 95.94 | 95.94 | 95.80 | 95.85 | 95.85 | 2,843 |
Mar 1, 2024 | 95.56 | 95.97 | 95.48 | 95.95 | 95.95 | 5,283 |
Feb 29, 2024 | 95.50 | 95.80 | 95.29 | 95.80 | 95.80 | 13,320 |
Feb 28, 2024 | 95.37 | 95.47 | 95.31 | 95.39 | 95.39 | 3,805 |
Feb 27, 2024 | 95.53 | 95.53 | 95.36 | 95.39 | 95.39 | 1,227 |
Feb 26, 2024 | 95.69 | 95.69 | 95.37 | 95.40 | 95.40 | 4,576 |
Feb 23, 2024 | 95.07 | 95.48 | 95.07 | 95.48 | 95.48 | 5,434 |
Feb 22, 2024 | 95.18 | 95.25 | 95.06 | 95.19 | 95.19 | 17,664 |
Feb 21, 2024 | 95.45 | 95.55 | 95.31 | 95.31 | 95.31 | 13,661 |
Feb 20, 2024 | 95.33 | 95.56 | 95.30 | 95.56 | 95.56 | 8,794 |
Feb 19, 2024 | 95.23 | 95.27 | 95.15 | 95.17 | 95.17 | 7,251 |
Feb 16, 2024 | 95.45 | 95.45 | 95.12 | 95.25 | 95.25 | 2,803 |
Feb 15, 2024 | 95.64 | 95.68 | 95.49 | 95.49 | 95.49 | 2,112 |
Feb 14, 2024 | 95.24 | 95.35 | 95.13 | 95.32 | 95.32 | 1,216 |
Feb 13, 2024 | 95.79 | 95.98 | 95.30 | 95.32 | 95.32 | 16,706 |
Feb 12, 2024 | 95.96 | 95.96 | 95.82 | 95.82 | 95.82 | 3,180 |
Feb 9, 2024 | 95.94 | 95.94 | 95.80 | 95.81 | 95.81 | 3,669 |
Feb 8, 2024 | 96.10 | 96.18 | 95.92 | 95.90 | 95.90 | 5,808 |
Feb 7, 2024 | 96.33 | 96.41 | 96.13 | 96.30 | 96.30 | 16,077 |
Feb 6, 2024 | 96.10 | 96.21 | 95.97 | 96.21 | 96.21 | 9,810 |
Feb 5, 2024 | 96.12 | 96.25 | 95.86 | 95.86 | 95.86 | 935 |
Feb 2, 2024 | 97.41 | 97.44 | 96.49 | 96.50 | 96.50 | 12,664 |
Feb 1, 2024 | 1.38 Dividend | |||||
Feb 1, 2024 | 97.09 | 97.61 | 97.03 | 97.61 | 97.61 | 30,591 |
Jan 31, 2024 | 98.20 | 98.30 | 97.96 | 98.30 | 96.92 | 28,433 |
Jan 30, 2024 | 97.92 | 97.92 | 97.62 | 97.71 | 96.34 | 12,161 |
Jan 29, 2024 | 97.44 | 97.56 | 97.44 | 97.55 | 96.18 | 4,076 |
Jan 26, 2024 | 97.49 | 97.52 | 97.16 | 97.34 | 95.98 | 3,514 |
Jan 25, 2024 | 97.26 | 97.37 | 97.16 | 97.38 | 96.01 | 6,802 |
Jan 24, 2024 | 97.47 | 97.59 | 97.25 | 97.26 | 95.90 | 8,867 |
Jan 23, 2024 | 97.32 | 97.42 | 97.14 | 97.14 | 95.78 | 3,778 |
Jan 22, 2024 | 97.39 | 97.59 | 97.27 | 97.47 | 96.10 | 28,970 |
Jan 19, 2024 | 97.35 | 97.35 | 97.11 | 97.15 | 95.79 | 3,442 |
Jan 18, 2024 | 97.55 | 97.64 | 97.55 | 97.37 | 96.01 | 11,325 |
Jan 17, 2024 | 97.59 | 97.77 | 97.33 | 97.53 | 96.16 | 4,126 |
Jan 16, 2024 | 98.03 | 98.14 | 97.86 | 97.86 | 96.49 | 6,157 |
Jan 15, 2024 | 98.15 | 98.27 | 98.15 | 98.22 | 96.84 | 5,992 |
Jan 12, 2024 | 98.22 | 98.23 | 98.01 | 98.39 | 97.01 | 199,475 |
Jan 11, 2024 | 98.04 | 98.14 | 97.64 | 97.79 | 96.41 | 1,235 |
Jan 10, 2024 | 97.92 | 98.03 | 97.87 | 97.85 | 96.47 | 4,589 |
Jan 9, 2024 | 97.85 | 97.90 | 97.62 | 97.87 | 96.50 | 3,397 |
Jan 8, 2024 | 97.61 | 98.10 | 97.61 | 98.10 | 96.72 | 2,855 |
Jan 5, 2024 | 98.02 | 98.06 | 97.64 | 98.02 | 96.65 | 77,609 |
Jan 4, 2024 | 98.00 | 98.25 | 97.87 | 98.03 | 96.65 | 8,118 |
Jan 3, 2024 | 99.99 | 99.99 | 98.00 | 98.09 | 96.72 | 3,098 |
Jan 2, 2024 | 98.14 | 98.26 | 98.14 | 98.26 | 96.88 | 556 |
Dec 29, 2023 | 98.76 | 98.76 | 98.51 | 98.53 | 97.15 | 3,394 |
Dec 28, 2023 | 98.98 | 98.98 | 98.76 | 98.76 | 97.38 | 3,282 |
Dec 27, 2023 | 98.48 | 98.66 | 98.41 | 98.72 | 97.34 | 35,482 |
Dec 22, 2023 | 98.37 | 98.64 | 98.37 | 98.59 | 97.21 | 13,192 |
Dec 21, 2023 | 98.45 | 98.68 | 98.36 | 98.47 | 97.09 | 24,800 |
Dec 20, 2023 | 98.29 | 98.39 | 98.19 | 98.19 | 96.81 | 15,834 |
Dec 19, 2023 | 98.21 | 98.30 | 98.11 | 98.17 | 96.79 | 26,496 |
Dec 18, 2023 | 98.22 | 98.24 | 97.90 | 97.91 | 96.54 | 5,130 |
Dec 15, 2023 | 98.08 | 98.28 | 98.08 | 98.28 | 96.90 | 2,549 |
Dec 14, 2023 | 97.98 | 97.98 | 97.89 | 98.16 | 96.78 | 1,747 |
Dec 13, 2023 | 96.61 | 96.61 | 96.45 | 96.61 | 95.26 | 14,474 |
Dec 12, 2023 | 96.57 | 96.57 | 96.25 | 96.28 | 94.93 | 8,509 |
Dec 11, 2023 | 96.03 | 96.16 | 96.02 | 96.08 | 94.73 | 2,587 |
Dec 8, 2023 | 96.57 | 96.58 | 96.14 | 96.17 | 94.82 | 1,508 |
Dec 7, 2023 | 96.69 | 96.79 | 96.65 | 96.83 | 95.47 | 3,289 |
Dec 6, 2023 | 96.52 | 96.75 | 96.40 | 96.75 | 95.39 | 1,238 |
Dec 5, 2023 | 96.01 | 96.55 | 95.90 | 96.55 | 95.20 | 24,955 |
Dec 4, 2023 | 96.05 | 96.07 | 95.78 | 95.81 | 94.47 | 4,527 |
Dec 1, 2023 | 95.61 | 95.91 | 95.43 | 95.91 | 94.57 | 3,407 |
Nov 30, 2023 | 95.76 | 95.77 | 95.60 | 95.54 | 94.21 | 11,159 |
Nov 29, 2023 | 95.73 | 95.87 | 95.58 | 95.65 | 94.31 | 9,041 |
Nov 28, 2023 | 95.06 | 95.06 | 95.06 | 95.25 | 93.92 | 4,750 |
Nov 27, 2023 | 94.55 | 94.71 | 94.48 | 94.79 | 93.46 | 4,790 |
Nov 24, 2023 | 94.63 | 94.69 | 94.55 | 94.56 | 93.23 | 13,540 |
Nov 23, 2023 | 94.95 | 94.95 | 94.67 | 94.69 | 93.37 | 3,825 |
Nov 22, 2023 | 94.96 | 95.03 | 94.75 | 94.79 | 93.46 | 1,236 |
Nov 21, 2023 | 94.92 | 94.92 | 94.83 | 94.90 | 93.57 | 1,785 |
Nov 20, 2023 | 94.52 | 94.61 | 94.49 | 94.53 | 93.20 | 2,455 |
Nov 17, 2023 | 94.88 | 94.88 | 94.64 | 94.58 | 93.25 | 640 |
Nov 16, 2023 | 94.40 | 94.71 | 94.31 | 94.53 | 93.20 | 16,315 |
Nov 15, 2023 | 94.41 | 94.63 | 94.18 | 94.21 | 92.88 | 1,085 |
Nov 14, 2023 | 93.70 | 94.65 | 93.68 | 94.57 | 93.25 | 3,548 |
Nov 13, 2023 | 93.57 | 93.65 | 93.47 | 93.56 | 92.24 | 13,019 |
Nov 10, 2023 | 93.54 | 93.84 | 93.54 | 93.79 | 92.47 | 272 |
Nov 9, 2023 | 94.01 | 94.11 | 93.95 | 93.97 | 92.66 | 1,560 |
Nov 8, 2023 | 93.91 | 94.00 | 93.87 | 94.22 | 92.90 | 992 |
Nov 7, 2023 | 93.92 | 93.92 | 93.58 | 93.92 | 92.60 | 10,671 |
Nov 6, 2023 | 93.87 | 93.89 | 93.64 | 93.64 | 92.33 | 32,485 |
Nov 3, 2023 | 93.48 | 94.12 | 93.48 | 94.07 | 92.75 | 3,000 |
Nov 2, 2023 | 93.46 | 93.46 | 93.09 | 93.32 | 92.02 | 1,577 |
Nov 1, 2023 | 92.81 | 92.81 | 92.20 | 92.66 | 91.36 | 2,842 |
Oct 31, 2023 | 92.65 | 92.66 | 92.33 | 92.40 | 91.11 | 820 |
Oct 30, 2023 | 92.48 | 92.48 | 92.21 | 92.25 | 90.96 | 739 |
Oct 27, 2023 | 92.35 | 92.46 | 92.30 | 92.39 | 91.09 | 2,252 |
Oct 26, 2023 | 91.90 | 92.20 | 91.81 | 92.20 | 90.91 | 12,955 |
Oct 25, 2023 | 92.41 | 92.43 | 92.05 | 92.06 | 90.77 | 4,668 |
Oct 24, 2023 | 92.38 | 92.59 | 92.38 | 92.30 | 91.01 | 4,436 |
Oct 23, 2023 | 91.70 | 92.31 | 91.55 | 92.31 | 91.02 | 7,414 |
Oct 20, 2023 | 91.90 | 92.10 | 91.75 | 92.03 | 90.74 | 5,028 |
Oct 19, 2023 | 91.77 | 91.95 | 91.66 | 91.85 | 90.56 | 19,703 |
Oct 18, 2023 | 92.20 | 92.36 | 91.86 | 91.94 | 90.65 | 2,642 |
Oct 17, 2023 | 92.64 | 92.68 | 92.33 | 92.34 | 91.05 | 2,358 |
Oct 16, 2023 | 92.77 | 92.95 | 92.77 | 92.87 | 91.57 | 113 |
Oct 13, 2023 | 93.05 | 93.44 | 93.05 | 93.24 | 91.93 | 5,648 |
Oct 12, 2023 | 93.61 | 93.66 | 93.11 | 93.11 | 91.81 | 39,130 |
Oct 11, 2023 | 93.57 | 93.57 | 93.47 | 93.50 | 92.19 | 608 |
Oct 10, 2023 | 92.97 | 93.22 | 92.89 | 93.21 | 91.90 | 3,700 |
Oct 9, 2023 | 92.68 | 93.03 | 92.57 | 92.98 | 91.68 | 4,534 |
Oct 6, 2023 | 92.68 | 92.68 | 91.94 | 92.54 | 91.24 | 5,233 |
Oct 5, 2023 | 92.72 | 92.81 | 92.71 | 92.81 | 91.51 | 19,675 |
Oct 4, 2023 | 92.29 | 92.63 | 92.23 | 92.63 | 91.33 | 9,839 |
Oct 3, 2023 | 92.92 | 92.92 | 92.62 | 92.43 | 91.14 | 5,630 |
Oct 2, 2023 | 93.14 | 93.19 | 92.91 | 92.92 | 91.62 | 2,173 |
Sep 29, 2023 | 93.45 | 93.50 | 93.45 | 93.45 | 92.14 | 1,709 |
Sep 28, 2023 | 93.07 | 93.07 | 92.81 | 93.03 | 91.73 | 3,876 |
Sep 27, 2023 | 93.54 | 93.61 | 93.28 | 93.28 | 91.97 | 3,348 |
Sep 26, 2023 | 93.39 | 93.63 | 93.35 | 93.39 | 92.09 | 523 |
Sep 25, 2023 | 93.61 | 93.81 | 93.50 | 93.56 | 92.24 | 419 |
Sep 22, 2023 | 93.75 | 93.96 | 93.73 | 93.96 | 92.64 | 595 |
Sep 21, 2023 | 93.96 | 94.04 | 93.66 | 93.70 | 92.39 | 1,085 |
Sep 20, 2023 | 94.32 | 94.50 | 94.31 | 94.49 | 93.17 | 7,178 |
Sep 19, 2023 | 94.48 | 94.48 | 94.32 | 94.39 | 93.06 | 1,443 |
Sep 18, 2023 | 94.40 | 94.40 | 94.40 | 94.40 | 93.08 | 103 |
Sep 15, 2023 | 94.68 | 94.68 | 94.47 | 94.50 | 93.17 | 3,967 |
Sep 14, 2023 | 94.88 | 95.02 | 94.69 | 94.77 | 93.44 | 2,445 |
Sep 13, 2023 | 94.61 | 94.64 | 94.55 | 94.71 | 93.38 | 346 |
Sep 12, 2023 | 94.67 | 94.69 | 94.66 | 94.64 | 93.32 | 2,888 |
Sep 11, 2023 | 94.59 | 94.67 | 94.58 | 94.62 | 93.29 | 229 |
Sep 8, 2023 | 94.90 | 95.01 | 94.72 | 94.85 | 93.52 | 29,341 |
Sep 7, 2023 | 94.59 | 94.72 | 94.50 | 94.62 | 93.29 | 314 |
Sep 6, 2023 | 94.84 | 94.84 | 94.46 | 94.49 | 93.17 | 588 |
Sep 5, 2023 | 94.99 | 94.99 | 94.71 | 94.71 | 93.38 | 2,504 |
Sep 4, 2023 | 95.05 | 95.05 | 94.97 | 94.97 | 93.64 | 338 |
Sep 1, 2023 | 95.46 | 95.55 | 95.07 | 95.07 | 93.74 | 2,301 |
Aug 31, 2023 | 95.44 | 95.45 | 95.44 | 95.50 | 94.16 | 216 |
Aug 30, 2023 | 95.19 | 95.42 | 95.11 | 95.40 | 94.07 | 862 |
Aug 29, 2023 | 94.95 | 95.01 | 94.74 | 95.24 | 93.90 | 5,301 |
Aug 25, 2023 | 94.63 | 94.63 | 94.63 | 94.68 | 93.36 | 18 |
Aug 24, 2023 | 95.01 | 95.04 | 94.75 | 94.86 | 93.53 | 4,577 |
Aug 23, 2023 | 94.32 | 94.79 | 94.28 | 94.77 | 93.44 | 4,427 |
Aug 22, 2023 | 94.26 | 94.26 | 94.00 | 94.15 | 92.83 | 352 |
Aug 21, 2023 | 94.37 | 94.37 | 94.07 | 94.07 | 92.76 | 6,638 |
Aug 18, 2023 | 94.66 | 94.75 | 94.46 | 94.62 | 93.29 | 322 |
Aug 17, 2023 | 94.34 | 94.44 | 94.30 | 94.32 | 93.00 | 1,673 |
Aug 16, 2023 | 94.90 | 94.90 | 94.59 | 94.69 | 93.36 | 3,124 |
Aug 15, 2023 | 94.65 | 94.88 | 94.60 | 94.86 | 93.54 | 748 |
Aug 14, 2023 | 94.96 | 95.03 | 94.73 | 94.93 | 93.60 | 9,088 |
Aug 11, 2023 | 95.22 | 95.29 | 94.97 | 95.01 | 93.68 | 5,433 |
Aug 10, 2023 | 95.67 | 95.89 | 95.62 | 95.66 | 94.32 | 17,559 |
Aug 9, 2023 | 95.67 | 95.70 | 95.67 | 95.79 | 94.45 | 590 |
Aug 8, 2023 | 95.78 | 95.88 | 95.69 | 95.71 | 94.37 | 4,769 |
Aug 7, 2023 | 95.37 | 95.44 | 95.17 | 95.37 | 94.03 | 63,241 |
Aug 4, 2023 | 94.80 | 95.35 | 94.70 | 95.35 | 94.01 | 66,300 |
Aug 3, 2023 | 94.92 | 95.00 | 94.76 | 94.85 | 93.52 | 30,986 |
Aug 2, 2023 | 95.50 | 95.63 | 95.10 | 95.16 | 93.83 | 27,658 |
Aug 1, 2023 | 1.18 Dividend | |||||
Aug 1, 2023 | 95.52 | 95.89 | 95.49 | 95.51 | 94.17 | 17,594 |
Jul 31, 2023 | 96.85 | 97.11 | 96.85 | 97.13 | 94.61 | 3,816 |
Jul 28, 2023 | 96.96 | 96.98 | 96.96 | 97.08 | 94.56 | 3,182 |
Jul 27, 2023 | 97.07 | 97.46 | 97.05 | 97.07 | 94.55 | 3,201 |
Jul 26, 2023 | 97.40 | 97.48 | 97.39 | 97.43 | 94.90 | 1,061 |
Jul 25, 2023 | 97.36 | 97.38 | 97.01 | 97.35 | 94.82 | 11,654 |
Jul 24, 2023 | 97.64 | 97.90 | 97.58 | 97.63 | 95.09 | 5,551 |
Jul 21, 2023 | 97.64 | 97.77 | 97.61 | 97.74 | 95.20 | 1,755 |
Jul 20, 2023 | 97.93 | 97.93 | 97.55 | 97.54 | 95.01 | 21,295 |
Jul 19, 2023 | 98.12 | 98.17 | 97.94 | 97.92 | 95.37 | 606 |
Jul 18, 2023 | 98.05 | 98.05 | 97.92 | 97.96 | 95.41 | 4,158 |
Jul 17, 2023 | 97.67 | 97.90 | 97.67 | 97.63 | 95.09 | 520 |
Jul 14, 2023 | 97.80 | 98.06 | 97.80 | 97.84 | 95.30 | 1,090 |
Jul 13, 2023 | 97.72 | 97.81 | 97.66 | 97.79 | 95.25 | 5,942 |
Jul 12, 2023 | 96.96 | 97.45 | 96.89 | 97.43 | 94.90 | 2,281 |
Jul 11, 2023 | 96.83 | 96.84 | 96.83 | 96.71 | 94.20 | 73 |
Jul 10, 2023 | 96.35 | 96.48 | 96.27 | 96.68 | 94.17 | 4,247 |
Jul 7, 2023 | 96.51 | 96.63 | 96.18 | 96.47 | 93.96 | 13,231 |
Jul 6, 2023 | 96.91 | 96.91 | 96.21 | 96.28 | 93.78 | 3,983 |
Jul 5, 2023 | 97.32 | 97.32 | 97.11 | 97.13 | 94.60 | 2,258 |
Jul 4, 2023 | 97.30 | 97.36 | 97.24 | 97.36 | 94.82 | 3,934 |
Jul 3, 2023 | 97.32 | 97.41 | 97.31 | 97.33 | 94.80 | 2,715 |
Jun 30, 2023 | 97.18 | 97.55 | 97.04 | 97.55 | 95.01 | 8,193 |
Jun 29, 2023 | 97.80 | 97.87 | 97.50 | 97.39 | 94.86 | 224 |
Jun 28, 2023 | 97.81 | 97.93 | 97.74 | 97.85 | 95.31 | 2,383 |
Jun 27, 2023 | 97.94 | 98.02 | 97.68 | 97.71 | 95.18 | 928 |
Jun 26, 2023 | 98.09 | 98.25 | 98.09 | 98.07 | 95.53 | 1,613 |
Jun 23, 2023 | 98.08 | 98.11 | 97.88 | 97.87 | 95.33 | 1,227 |
Jun 22, 2023 | 97.68 | 97.68 | 97.68 | 97.68 | 95.14 | - |
Jun 21, 2023 | 97.83 | 97.91 | 97.82 | 97.69 | 95.16 | 470 |
Jun 20, 2023 | 97.55 | 98.08 | 97.55 | 97.98 | 95.43 | 6,494 |
Jun 19, 2023 | 97.61 | 97.61 | 97.44 | 97.41 | 94.88 | 2,720 |
Jun 16, 2023 | 97.72 | 97.98 | 97.64 | 97.78 | 95.24 | 11,305 |
Jun 15, 2023 | 97.42 | 97.87 | 97.42 | 97.85 | 95.31 | 3,460 |
Jun 14, 2023 | 97.53 | 97.64 | 97.39 | 97.68 | 95.15 | 34,143 |
Jun 13, 2023 | 97.97 | 98.05 | 97.63 | 97.57 | 95.03 | 5,926 |
Jun 12, 2023 | 97.56 | 97.70 | 97.56 | 97.66 | 95.12 | 4,747 |
Jun 9, 2023 | 97.74 | 97.99 | 97.66 | 97.78 | 95.24 | 7,897 |
Jun 8, 2023 | 97.49 | 97.57 | 97.47 | 97.83 | 95.29 | 241 |
Jun 7, 2023 | 98.07 | 98.09 | 97.58 | 97.58 | 95.04 | 15,511 |
Jun 6, 2023 | 98.08 | 98.08 | 97.91 | 97.91 | 95.37 | 4,850 |
Jun 5, 2023 | 97.72 | 97.96 | 97.72 | 97.96 | 95.41 | 1,760 |
Jun 2, 2023 | 98.43 | 98.51 | 98.04 | 98.04 | 95.49 | 8,427 |
Jun 1, 2023 | 98.00 | 98.64 | 98.00 | 98.42 | 95.86 | 5,931 |
May 31, 2023 | 98.02 | 98.21 | 98.02 | 98.14 | 95.59 | 7,937 |
May 30, 2023 | 97.57 | 97.87 | 97.53 | 97.81 | 95.27 | 2,544 |
May 26, 2023 | 97.20 | 97.34 | 97.20 | 97.09 | 94.57 | 620 |
May 25, 2023 | 97.50 | 97.51 | 97.50 | 97.50 | 94.97 | 3,616 |
May 24, 2023 | 97.86 | 98.08 | 97.85 | 97.87 | 95.33 | 4,251 |
May 23, 2023 | 97.82 | 97.82 | 97.79 | 97.78 | 95.24 | 3,361 |
May 22, 2023 | 97.97 | 98.24 | 97.97 | 97.85 | 95.31 | 447 |
May 19, 2023 | 98.00 | 98.52 | 97.93 | 98.21 | 95.66 | 1,573 |
May 18, 2023 | 98.33 | 98.33 | 98.33 | 98.33 | 95.78 | - |
May 17, 2023 | 98.88 | 98.96 | 98.84 | 98.72 | 96.15 | 9,355 |
May 16, 2023 | 99.27 | 99.31 | 98.65 | 98.65 | 96.09 | 3,080 |
May 15, 2023 | 99.09 | 99.10 | 99.04 | 99.07 | 96.49 | 233 |
May 12, 2023 | 99.78 | 99.79 | 99.47 | 99.53 | 96.94 | 9,437 |
May 11, 2023 | 99.48 | 100.09 | 99.48 | 99.78 | 97.19 | 17,050 |
May 10, 2023 | 98.98 | 99.32 | 98.97 | 99.31 | 96.73 | 4,793 |
May 9, 2023 | 99.15 | 99.21 | 99.00 | 99.03 | 96.45 | 1,237 |
May 5, 2023 | 99.79 | 99.88 | 99.38 | 99.38 | 96.80 | 8,549 |
May 4, 2023 | 99.90 | 100.13 | 99.75 | 100.13 | 97.53 | 4,367 |
May 3, 2023 | 99.51 | 99.84 | 99.50 | 99.82 | 97.23 | 934 |
May 2, 2023 | 98.68 | 99.46 | 98.68 | 99.46 | 96.87 | 2,397 |
Apr 28, 2023 | 99.33 | 99.33 | 99.04 | 99.34 | 96.76 | 40 |
Apr 27, 2023 | 99.28 | 99.36 | 99.00 | 98.97 | 96.40 | 2,682 |
Apr 26, 2023 | 99.62 | 99.78 | 99.54 | 99.51 | 96.92 | 5,034 |
Apr 25, 2023 | 99.34 | 99.65 | 99.30 | 99.56 | 96.97 | 1,925 |
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%