NYSEArca - Delayed Quote • USD
SPDR S&P Oil & Gas Equipment & Services ETF (XES)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 92.27 | 93.08 | 91.70 | 92.66 | 92.66 | 37,800 |
Apr 25, 2024 | 91.04 | 92.25 | 90.34 | 91.88 | 91.88 | 280,100 |
Apr 24, 2024 | 92.12 | 92.36 | 90.78 | 91.69 | 91.69 | 57,900 |
Apr 23, 2024 | 90.24 | 92.46 | 89.84 | 92.41 | 92.41 | 86,500 |
Apr 22, 2024 | 90.22 | 91.51 | 88.80 | 90.59 | 90.59 | 96,200 |
Apr 19, 2024 | 88.91 | 90.87 | 88.71 | 90.53 | 90.53 | 98,000 |
Apr 18, 2024 | 90.19 | 91.09 | 89.38 | 89.55 | 89.55 | 23,500 |
Apr 17, 2024 | 90.78 | 91.78 | 89.41 | 89.49 | 89.49 | 87,300 |
Apr 16, 2024 | 91.68 | 91.76 | 89.93 | 90.75 | 90.75 | 99,000 |
Apr 15, 2024 | 94.23 | 94.86 | 91.98 | 92.12 | 92.12 | 89,600 |
Apr 12, 2024 | 96.81 | 97.13 | 93.24 | 93.90 | 93.90 | 183,500 |
Apr 11, 2024 | 97.01 | 97.01 | 94.95 | 95.83 | 95.83 | 141,600 |
Apr 10, 2024 | 95.17 | 96.91 | 94.89 | 96.83 | 96.83 | 55,500 |
Apr 9, 2024 | 97.12 | 97.25 | 95.75 | 96.19 | 96.19 | 27,800 |
Apr 8, 2024 | 98.15 | 98.86 | 96.72 | 96.72 | 96.72 | 36,000 |
Apr 5, 2024 | 96.54 | 98.25 | 96.20 | 97.75 | 97.75 | 44,400 |
Apr 4, 2024 | 97.47 | 97.88 | 96.10 | 96.33 | 96.33 | 59,200 |
Apr 3, 2024 | 95.90 | 97.79 | 95.90 | 97.47 | 97.47 | 126,400 |
Apr 2, 2024 | 94.47 | 95.53 | 93.58 | 95.53 | 95.53 | 96,500 |
Apr 1, 2024 | 93.63 | 94.07 | 92.27 | 93.45 | 93.45 | 68,200 |
Mar 28, 2024 | 93.31 | 93.85 | 93.09 | 93.09 | 93.09 | 37,900 |
Mar 27, 2024 | 91.29 | 92.75 | 91.29 | 92.75 | 92.75 | 118,000 |
Mar 26, 2024 | 93.05 | 93.09 | 91.27 | 91.38 | 91.38 | 62,900 |
Mar 25, 2024 | 91.86 | 93.23 | 91.86 | 92.55 | 92.55 | 47,400 |
Mar 22, 2024 | 92.40 | 93.00 | 91.43 | 91.60 | 91.60 | 31,200 |
Mar 21, 2024 | 91.86 | 92.53 | 91.47 | 92.33 | 92.33 | 39,900 |
Mar 20, 2024 | 90.45 | 92.15 | 90.13 | 91.47 | 91.47 | 64,600 |
Mar 19, 2024 | 89.34 | 91.50 | 89.34 | 91.43 | 91.43 | 62,500 |
Mar 18, 2024 | 0.19 Dividend | |||||
Mar 18, 2024 | 89.88 | 89.88 | 88.64 | 89.36 | 89.36 | 140,600 |
Mar 15, 2024 | 88.35 | 90.18 | 88.35 | 89.53 | 89.34 | 117,100 |
Mar 14, 2024 | 88.41 | 89.24 | 87.65 | 88.81 | 88.62 | 217,800 |
Mar 13, 2024 | 87.43 | 88.84 | 86.85 | 88.02 | 87.83 | 191,300 |
Mar 12, 2024 | 86.78 | 86.78 | 85.56 | 86.67 | 86.49 | 68,700 |
Mar 11, 2024 | 85.19 | 86.80 | 84.76 | 86.68 | 86.50 | 106,600 |
Mar 8, 2024 | 86.01 | 86.80 | 84.76 | 85.58 | 85.40 | 77,200 |
Mar 7, 2024 | 84.27 | 86.13 | 84.27 | 85.85 | 85.67 | 125,600 |
Mar 6, 2024 | 84.99 | 85.46 | 83.68 | 83.95 | 83.77 | 210,800 |
Mar 5, 2024 | 83.60 | 84.91 | 83.60 | 83.93 | 83.75 | 51,200 |
Mar 4, 2024 | 85.29 | 85.29 | 83.83 | 83.93 | 83.75 | 102,600 |
Mar 1, 2024 | 83.20 | 85.60 | 83.20 | 85.03 | 84.85 | 178,200 |
Feb 29, 2024 | 83.32 | 84.47 | 81.55 | 81.93 | 81.76 | 73,200 |
Feb 28, 2024 | 83.32 | 83.93 | 82.20 | 82.34 | 82.17 | 100,900 |
Feb 27, 2024 | 83.67 | 83.95 | 83.10 | 83.41 | 83.23 | 65,200 |
Feb 26, 2024 | 83.06 | 83.89 | 82.71 | 83.27 | 83.09 | 46,500 |
Feb 23, 2024 | 83.19 | 83.99 | 82.01 | 83.51 | 83.33 | 88,600 |
Feb 22, 2024 | 83.36 | 84.62 | 83.00 | 84.41 | 84.23 | 131,200 |
Feb 21, 2024 | 82.42 | 84.49 | 82.42 | 83.38 | 83.20 | 145,300 |
Feb 20, 2024 | 82.83 | 83.13 | 81.76 | 82.40 | 82.23 | 140,900 |
Feb 16, 2024 | 83.06 | 83.90 | 81.97 | 83.17 | 82.99 | 139,500 |
Feb 15, 2024 | 80.46 | 83.47 | 80.46 | 83.14 | 82.96 | 252,500 |
Feb 14, 2024 | 80.33 | 81.02 | 79.46 | 79.93 | 79.76 | 124,000 |
Feb 13, 2024 | 80.41 | 80.71 | 78.69 | 79.71 | 79.54 | 121,200 |
Feb 12, 2024 | 80.24 | 81.79 | 80.24 | 81.33 | 81.16 | 187,100 |
Feb 9, 2024 | 80.43 | 80.70 | 79.56 | 80.17 | 80.00 | 190,300 |
Feb 8, 2024 | 79.46 | 80.87 | 79.35 | 80.56 | 80.39 | 121,800 |
Feb 7, 2024 | 79.76 | 80.15 | 78.56 | 79.15 | 78.98 | 177,700 |
Feb 6, 2024 | 78.26 | 79.82 | 78.19 | 79.39 | 79.22 | 224,400 |
Feb 5, 2024 | 78.24 | 78.30 | 76.65 | 77.64 | 77.48 | 499,800 |
Feb 2, 2024 | 80.69 | 80.74 | 78.62 | 78.62 | 78.45 | 263,100 |
Feb 1, 2024 | 82.12 | 82.88 | 80.38 | 81.20 | 81.03 | 318,200 |
Jan 31, 2024 | 83.81 | 84.17 | 81.48 | 81.59 | 81.42 | 183,300 |
Jan 30, 2024 | 82.44 | 84.42 | 81.00 | 83.85 | 83.67 | 241,800 |
Jan 29, 2024 | 84.23 | 84.82 | 83.07 | 84.82 | 84.64 | 62,100 |
Jan 26, 2024 | 83.62 | 85.30 | 83.41 | 84.49 | 84.31 | 93,000 |
Jan 25, 2024 | 83.69 | 84.25 | 82.05 | 83.83 | 83.65 | 252,200 |
Jan 24, 2024 | 81.53 | 82.86 | 80.75 | 82.70 | 82.52 | 157,300 |
Jan 23, 2024 | 80.25 | 81.80 | 80.25 | 80.68 | 80.51 | 82,600 |
Jan 22, 2024 | 79.00 | 80.73 | 78.75 | 80.29 | 80.12 | 94,100 |
Jan 19, 2024 | 78.92 | 79.21 | 77.99 | 78.86 | 78.69 | 172,700 |
Jan 18, 2024 | 77.68 | 78.89 | 77.22 | 78.63 | 78.46 | 296,000 |
Jan 17, 2024 | 76.63 | 77.95 | 76.08 | 77.41 | 77.25 | 77,100 |
Jan 16, 2024 | 78.76 | 79.03 | 77.41 | 77.58 | 77.42 | 56,300 |
Jan 12, 2024 | 79.86 | 80.31 | 78.31 | 79.31 | 79.14 | 210,500 |
Jan 11, 2024 | 78.48 | 78.48 | 77.06 | 78.22 | 78.05 | 93,200 |
Jan 10, 2024 | 79.26 | 79.26 | 77.54 | 77.92 | 77.75 | 63,800 |
Jan 9, 2024 | 81.10 | 81.10 | 78.78 | 79.15 | 78.98 | 66,600 |
Jan 8, 2024 | 81.25 | 81.26 | 79.21 | 81.17 | 81.00 | 72,700 |
Jan 5, 2024 | 82.13 | 83.23 | 81.89 | 83.16 | 82.98 | 65,300 |
Jan 4, 2024 | 83.93 | 84.51 | 81.47 | 81.57 | 81.40 | 91,800 |
Jan 3, 2024 | 83.18 | 84.89 | 82.88 | 83.59 | 83.41 | 81,100 |
Jan 2, 2024 | 84.82 | 86.00 | 83.15 | 83.45 | 83.27 | 63,000 |
Dec 29, 2023 | 85.34 | 85.34 | 84.36 | 84.51 | 84.33 | 102,500 |
Dec 28, 2023 | 86.33 | 86.45 | 85.23 | 85.30 | 85.12 | 83,000 |
Dec 27, 2023 | 87.38 | 87.77 | 86.76 | 86.88 | 86.70 | 62,600 |
Dec 26, 2023 | 86.44 | 87.83 | 86.06 | 87.58 | 87.39 | 48,900 |
Dec 22, 2023 | 86.11 | 86.50 | 84.80 | 85.24 | 85.06 | 81,800 |
Dec 21, 2023 | 84.58 | 85.37 | 84.30 | 85.33 | 85.15 | 189,500 |
Dec 20, 2023 | 85.84 | 86.86 | 84.42 | 84.49 | 84.31 | 186,300 |
Dec 19, 2023 | 84.42 | 85.60 | 84.31 | 85.60 | 85.42 | 117,700 |
Dec 18, 2023 | 0.19 Dividend | |||||
Dec 18, 2023 | 84.59 | 85.64 | 83.71 | 83.78 | 83.60 | 113,500 |
Dec 15, 2023 | 83.97 | 84.06 | 82.32 | 83.19 | 82.82 | 112,800 |
Dec 14, 2023 | 82.15 | 84.13 | 82.15 | 83.94 | 83.57 | 145,100 |
Dec 13, 2023 | 78.64 | 80.70 | 78.15 | 80.61 | 80.25 | 136,800 |
Dec 12, 2023 | 78.59 | 78.93 | 77.59 | 78.42 | 78.07 | 72,400 |
Dec 11, 2023 | 79.83 | 80.84 | 79.19 | 79.65 | 79.30 | 69,300 |
Dec 8, 2023 | 79.25 | 80.70 | 79.25 | 79.92 | 79.57 | 66,400 |
Dec 7, 2023 | 79.17 | 79.59 | 78.06 | 78.64 | 78.29 | 90,600 |
Dec 6, 2023 | 81.50 | 82.25 | 78.67 | 78.75 | 78.40 | 117,500 |
Dec 5, 2023 | 83.80 | 83.85 | 81.86 | 81.96 | 81.60 | 113,100 |
Dec 4, 2023 | 83.66 | 84.28 | 82.67 | 83.90 | 83.53 | 151,500 |
Dec 1, 2023 | 83.25 | 85.55 | 82.65 | 84.37 | 84.00 | 281,000 |
Nov 30, 2023 | 83.98 | 86.05 | 82.59 | 83.53 | 83.16 | 489,900 |
Nov 29, 2023 | 83.99 | 84.15 | 82.73 | 83.14 | 82.77 | 73,600 |
Nov 28, 2023 | 83.99 | 84.27 | 82.97 | 83.28 | 82.91 | 39,000 |
Nov 27, 2023 | 84.06 | 84.17 | 83.04 | 83.64 | 83.27 | 38,600 |
Nov 24, 2023 | 83.42 | 85.15 | 83.42 | 84.48 | 84.11 | 33,200 |
Nov 22, 2023 | 82.00 | 83.73 | 81.05 | 83.54 | 83.17 | 102,500 |
Nov 21, 2023 | 83.92 | 84.49 | 83.33 | 83.76 | 83.39 | 73,700 |
Nov 20, 2023 | 85.29 | 85.74 | 84.44 | 84.50 | 84.13 | 96,600 |
Nov 17, 2023 | 83.16 | 84.78 | 83.16 | 84.48 | 84.11 | 132,000 |
Nov 16, 2023 | 84.51 | 85.18 | 81.09 | 82.26 | 81.89 | 184,200 |
Nov 15, 2023 | 86.80 | 88.20 | 85.56 | 85.65 | 85.27 | 73,400 |
Nov 14, 2023 | 86.52 | 87.37 | 85.75 | 87.25 | 86.86 | 119,600 |
Nov 13, 2023 | 84.53 | 85.75 | 84.13 | 85.32 | 84.94 | 48,900 |
Nov 10, 2023 | 84.64 | 85.21 | 83.98 | 84.64 | 84.26 | 61,000 |
Nov 9, 2023 | 84.44 | 85.26 | 83.55 | 83.55 | 83.18 | 87,200 |
Nov 8, 2023 | 83.11 | 84.55 | 82.93 | 83.55 | 83.18 | 136,900 |
Nov 7, 2023 | 86.64 | 86.64 | 83.58 | 83.74 | 83.37 | 235,900 |
Nov 6, 2023 | 90.77 | 91.00 | 87.89 | 88.17 | 87.78 | 162,800 |
Nov 3, 2023 | 90.82 | 91.70 | 89.80 | 90.13 | 89.73 | 138,200 |
Nov 2, 2023 | 88.48 | 90.59 | 88.48 | 90.48 | 90.08 | 217,700 |
Nov 1, 2023 | 87.89 | 89.27 | 87.13 | 87.88 | 87.49 | 226,000 |
Oct 31, 2023 | 87.61 | 88.18 | 86.28 | 87.46 | 87.07 | 112,300 |
Oct 30, 2023 | 88.60 | 89.64 | 86.60 | 87.79 | 87.40 | 236,600 |
Oct 27, 2023 | 88.66 | 88.95 | 86.95 | 88.29 | 87.90 | 80,900 |
Oct 26, 2023 | 89.35 | 89.38 | 86.98 | 88.22 | 87.83 | 128,700 |
Oct 25, 2023 | 91.19 | 91.23 | 89.34 | 90.18 | 89.78 | 65,300 |
Oct 24, 2023 | 92.28 | 92.63 | 91.22 | 91.65 | 91.24 | 77,200 |
Oct 23, 2023 | 92.10 | 92.91 | 91.20 | 92.02 | 91.61 | 132,800 |
Oct 20, 2023 | 94.86 | 95.00 | 91.48 | 92.98 | 92.57 | 65,400 |
Oct 19, 2023 | 94.40 | 96.10 | 93.14 | 94.96 | 94.54 | 50,300 |
Oct 18, 2023 | 96.07 | 96.74 | 94.83 | 95.24 | 94.82 | 74,600 |
Oct 17, 2023 | 93.24 | 96.07 | 93.24 | 95.59 | 95.17 | 65,200 |
Oct 16, 2023 | 94.80 | 94.80 | 93.00 | 93.71 | 93.29 | 80,400 |
Oct 13, 2023 | 94.43 | 95.00 | 93.30 | 94.31 | 93.89 | 75,200 |
Oct 12, 2023 | 94.86 | 94.92 | 91.73 | 92.64 | 92.23 | 115,400 |
Oct 11, 2023 | 92.57 | 93.76 | 91.59 | 93.72 | 93.30 | 91,100 |
Oct 10, 2023 | 93.03 | 93.53 | 92.40 | 93.04 | 92.63 | 138,600 |
Oct 9, 2023 | 91.34 | 93.31 | 91.33 | 92.79 | 92.38 | 130,600 |
Oct 6, 2023 | 87.79 | 89.82 | 86.93 | 88.91 | 88.52 | 107,200 |
Oct 5, 2023 | 87.32 | 89.15 | 87.04 | 87.65 | 87.26 | 260,000 |
Oct 4, 2023 | 91.79 | 91.79 | 87.85 | 88.32 | 87.93 | 414,900 |
Oct 3, 2023 | 92.02 | 93.00 | 91.58 | 92.83 | 92.42 | 190,400 |
Oct 2, 2023 | 95.90 | 95.90 | 91.89 | 92.57 | 92.16 | 394,200 |
Sep 29, 2023 | 98.61 | 98.61 | 95.29 | 95.78 | 95.36 | 343,100 |
Sep 28, 2023 | 99.02 | 99.34 | 97.56 | 98.27 | 97.83 | 190,200 |
Sep 27, 2023 | 97.05 | 99.71 | 96.79 | 99.21 | 98.77 | 137,100 |
Sep 26, 2023 | 95.39 | 96.49 | 95.20 | 95.59 | 95.17 | 184,500 |
Sep 25, 2023 | 94.64 | 96.75 | 94.33 | 96.41 | 95.98 | 149,400 |
Sep 22, 2023 | 95.04 | 95.82 | 94.67 | 94.93 | 94.51 | 138,500 |
Sep 21, 2023 | 96.15 | 96.15 | 94.11 | 94.14 | 93.72 | 86,700 |
Sep 20, 2023 | 96.00 | 97.95 | 95.91 | 95.98 | 95.55 | 109,100 |
Sep 19, 2023 | 99.61 | 100.00 | 96.08 | 96.31 | 95.88 | 199,400 |
Sep 18, 2023 | 0.16 Dividend | |||||
Sep 18, 2023 | 98.75 | 99.55 | 98.15 | 98.65 | 98.21 | 106,000 |
Sep 15, 2023 | 99.08 | 99.60 | 97.89 | 98.50 | 97.91 | 205,000 |
Sep 14, 2023 | 99.14 | 99.79 | 98.89 | 99.27 | 98.67 | 187,300 |
Sep 13, 2023 | 100.00 | 100.27 | 97.34 | 97.67 | 97.08 | 227,700 |
Sep 12, 2023 | 98.32 | 100.81 | 98.32 | 99.83 | 99.23 | 125,900 |
Sep 11, 2023 | 98.13 | 98.48 | 97.21 | 97.55 | 96.96 | 159,800 |
Sep 8, 2023 | 96.68 | 98.12 | 96.54 | 97.26 | 96.67 | 67,000 |
Sep 7, 2023 | 96.66 | 97.36 | 95.78 | 96.57 | 95.99 | 70,200 |
Sep 6, 2023 | 96.49 | 97.94 | 95.85 | 96.99 | 96.40 | 200,000 |
Sep 5, 2023 | 97.18 | 98.84 | 96.70 | 96.70 | 96.12 | 171,800 |
Sep 1, 2023 | 94.51 | 96.76 | 94.47 | 96.04 | 95.46 | 131,700 |
Aug 31, 2023 | 93.37 | 93.37 | 91.96 | 93.00 | 92.44 | 100,800 |
Aug 30, 2023 | 92.42 | 93.64 | 92.23 | 92.84 | 92.28 | 56,000 |
Aug 29, 2023 | 91.34 | 92.75 | 90.78 | 92.15 | 91.59 | 61,200 |
Aug 28, 2023 | 90.47 | 92.29 | 90.45 | 91.38 | 90.83 | 74,500 |
Aug 25, 2023 | 90.98 | 91.01 | 89.43 | 90.24 | 89.70 | 45,700 |
Aug 24, 2023 | 90.51 | 91.71 | 90.12 | 90.12 | 89.58 | 115,400 |
Aug 23, 2023 | 89.52 | 91.85 | 88.73 | 91.39 | 90.84 | 140,500 |
Aug 22, 2023 | 91.70 | 91.82 | 90.51 | 90.69 | 90.14 | 60,200 |
Aug 21, 2023 | 92.98 | 93.48 | 90.77 | 91.72 | 91.17 | 47,200 |
Aug 18, 2023 | 89.97 | 92.63 | 89.70 | 92.38 | 91.82 | 76,600 |
Aug 17, 2023 | 92.86 | 93.17 | 90.90 | 91.01 | 90.46 | 88,800 |
Aug 16, 2023 | 91.68 | 93.27 | 91.37 | 91.48 | 90.93 | 119,200 |
Aug 15, 2023 | 92.70 | 92.70 | 91.42 | 91.87 | 91.32 | 75,600 |
Aug 14, 2023 | 94.11 | 94.11 | 92.94 | 93.53 | 92.97 | 93,800 |
Aug 11, 2023 | 93.73 | 95.29 | 93.73 | 94.64 | 94.07 | 102,300 |
Aug 10, 2023 | 94.48 | 95.52 | 93.07 | 93.78 | 93.21 | 241,100 |
Aug 9, 2023 | 94.12 | 96.38 | 94.12 | 94.45 | 93.88 | 135,500 |
Aug 8, 2023 | 90.73 | 93.45 | 89.86 | 93.45 | 92.89 | 75,500 |
Aug 7, 2023 | 94.18 | 94.29 | 92.16 | 92.93 | 92.37 | 102,900 |
Aug 4, 2023 | 94.45 | 95.11 | 93.68 | 93.90 | 93.33 | 101,300 |
Aug 3, 2023 | 92.90 | 95.04 | 92.90 | 94.23 | 93.66 | 199,800 |
Aug 2, 2023 | 93.23 | 93.52 | 91.58 | 93.02 | 92.46 | 141,300 |
Aug 1, 2023 | 93.68 | 94.06 | 92.35 | 94.06 | 93.49 | 165,500 |
Jul 31, 2023 | 93.28 | 94.70 | 93.28 | 94.37 | 93.80 | 111,700 |
Jul 28, 2023 | 91.43 | 92.60 | 90.72 | 92.49 | 91.93 | 140,000 |
Jul 27, 2023 | 92.87 | 93.37 | 90.71 | 91.04 | 90.49 | 80,700 |
Jul 26, 2023 | 91.81 | 93.00 | 91.00 | 92.61 | 92.05 | 76,600 |
Jul 25, 2023 | 91.62 | 92.94 | 91.00 | 92.37 | 91.81 | 86,400 |
Jul 24, 2023 | 89.76 | 92.19 | 89.76 | 91.74 | 91.19 | 158,800 |
Jul 21, 2023 | 89.37 | 89.77 | 88.49 | 89.64 | 89.10 | 54,700 |
Jul 20, 2023 | 90.44 | 90.68 | 88.72 | 89.48 | 88.94 | 45,700 |
Jul 19, 2023 | 89.91 | 91.06 | 89.51 | 90.21 | 89.67 | 137,900 |
Jul 18, 2023 | 88.05 | 91.07 | 88.05 | 90.22 | 89.68 | 148,000 |
Jul 17, 2023 | 85.88 | 88.25 | 85.87 | 87.77 | 87.24 | 72,400 |
Jul 14, 2023 | 87.93 | 87.93 | 86.35 | 86.68 | 86.16 | 80,100 |
Jul 13, 2023 | 87.67 | 88.81 | 87.30 | 88.27 | 87.74 | 84,400 |
Jul 12, 2023 | 88.13 | 88.30 | 87.05 | 87.60 | 87.07 | 118,500 |
Jul 11, 2023 | 84.84 | 87.29 | 84.53 | 87.00 | 86.48 | 87,200 |
Jul 10, 2023 | 83.33 | 84.70 | 83.08 | 84.53 | 84.02 | 78,700 |
Jul 7, 2023 | 77.84 | 84.12 | 77.84 | 83.60 | 83.10 | 147,100 |
Jul 6, 2023 | 78.17 | 78.97 | 76.25 | 78.15 | 77.68 | 69,000 |
Jul 5, 2023 | 79.69 | 79.69 | 78.50 | 78.97 | 78.49 | 193,100 |
Jul 3, 2023 | 78.29 | 79.41 | 78.23 | 79.01 | 78.53 | 108,200 |
Jun 30, 2023 | 77.12 | 78.88 | 76.82 | 78.17 | 77.70 | 117,400 |
Jun 29, 2023 | 75.03 | 76.53 | 75.03 | 76.47 | 76.01 | 96,900 |
Jun 28, 2023 | 74.61 | 75.12 | 73.32 | 74.80 | 74.35 | 98,300 |
Jun 27, 2023 | 74.10 | 75.44 | 73.55 | 74.94 | 74.49 | 55,800 |
Jun 26, 2023 | 72.24 | 74.80 | 72.24 | 74.09 | 73.64 | 69,900 |
Jun 23, 2023 | 71.87 | 72.55 | 71.11 | 72.31 | 71.87 | 77,800 |
Jun 22, 2023 | 73.52 | 73.66 | 72.57 | 73.33 | 72.89 | 63,000 |
Jun 21, 2023 | 73.18 | 75.56 | 73.09 | 74.70 | 74.25 | 86,900 |
Jun 20, 2023 | 0.14 Dividend | |||||
Jun 20, 2023 | 73.84 | 73.84 | 72.34 | 73.64 | 73.20 | 51,100 |
Jun 16, 2023 | 75.98 | 76.25 | 74.51 | 74.63 | 74.04 | 87,900 |
Jun 15, 2023 | 74.02 | 76.21 | 74.02 | 75.74 | 75.14 | 76,800 |
Jun 14, 2023 | 75.48 | 75.56 | 73.30 | 74.12 | 73.53 | 63,600 |
Jun 13, 2023 | 74.41 | 76.80 | 74.34 | 74.72 | 74.13 | 91,900 |
Jun 12, 2023 | 74.03 | 74.81 | 72.96 | 73.07 | 72.49 | 93,500 |
Jun 9, 2023 | 76.17 | 76.78 | 75.12 | 75.55 | 74.95 | 60,400 |
Jun 8, 2023 | 76.07 | 77.23 | 75.33 | 76.34 | 75.73 | 71,800 |
Jun 7, 2023 | 74.30 | 76.54 | 74.29 | 76.14 | 75.53 | 82,100 |
Jun 6, 2023 | 71.91 | 74.51 | 71.77 | 73.75 | 73.16 | 90,000 |
Jun 5, 2023 | 75.43 | 75.65 | 72.39 | 73.06 | 72.48 | 86,100 |
Jun 2, 2023 | 72.04 | 75.17 | 71.73 | 74.59 | 74.00 | 241,600 |
Jun 1, 2023 | 67.21 | 70.93 | 67.21 | 70.58 | 70.02 | 113,300 |
May 31, 2023 | 68.14 | 68.57 | 66.83 | 67.10 | 66.57 | 80,900 |
May 30, 2023 | 69.68 | 69.81 | 68.45 | 69.55 | 69.00 | 89,000 |
May 26, 2023 | 71.74 | 72.10 | 70.45 | 71.00 | 70.44 | 92,500 |
May 25, 2023 | 72.25 | 72.25 | 70.45 | 71.22 | 70.65 | 70,600 |
May 24, 2023 | 73.06 | 73.91 | 72.19 | 73.41 | 72.83 | 169,000 |
May 23, 2023 | 72.90 | 73.69 | 72.26 | 72.80 | 72.22 | 115,800 |
May 22, 2023 | 70.89 | 73.26 | 70.86 | 72.57 | 71.99 | 76,000 |
May 19, 2023 | 71.59 | 71.79 | 70.25 | 70.84 | 70.28 | 69,100 |
May 18, 2023 | 69.11 | 70.78 | 68.19 | 70.74 | 70.18 | 36,200 |
May 17, 2023 | 68.58 | 70.13 | 68.50 | 69.81 | 69.25 | 54,500 |
May 16, 2023 | 69.13 | 69.51 | 67.89 | 67.94 | 67.40 | 74,200 |
May 15, 2023 | 69.36 | 70.61 | 69.11 | 69.73 | 69.18 | 39,000 |
May 12, 2023 | 69.23 | 70.06 | 68.52 | 68.97 | 68.42 | 40,000 |
May 11, 2023 | 69.46 | 69.46 | 68.20 | 68.72 | 68.17 | 70,700 |
May 10, 2023 | 71.65 | 71.65 | 69.80 | 70.69 | 70.13 | 115,300 |
May 9, 2023 | 70.15 | 71.93 | 69.85 | 71.06 | 70.49 | 81,900 |
May 8, 2023 | 72.25 | 73.00 | 70.62 | 70.77 | 70.21 | 144,600 |
May 5, 2023 | 71.03 | 72.03 | 71.03 | 71.08 | 70.51 | 48,800 |
May 4, 2023 | 68.19 | 69.34 | 67.22 | 68.94 | 68.39 | 188,300 |
May 3, 2023 | 68.03 | 69.74 | 68.00 | 68.23 | 67.69 | 94,100 |
May 2, 2023 | 72.59 | 72.71 | 68.81 | 69.13 | 68.58 | 114,200 |
May 1, 2023 | 72.67 | 73.92 | 72.15 | 73.59 | 73.00 | 144,100 |
Apr 28, 2023 | 72.26 | 74.53 | 71.55 | 73.78 | 73.19 | 121,300 |
Apr 27, 2023 | 71.98 | 73.01 | 71.21 | 72.36 | 71.78 | 72,700 |
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%