NYSEArca - Delayed Quote • USD
SPDR S&P Health Care Equipment ETF (XHE)
At close: April 26 at 3:59 PM EDT
After hours: April 26 at 7:33 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 | 81.86 | 82.55 | 81.69 | 82.43 | 82.43 | 29,800 |
Apr 25, 2024 | 82.37 | 82.37 | 80.99 | 81.77 | 81.77 | 17,700 |
Apr 24, 2024 | 83.14 | 83.64 | 83.02 | 83.24 | 83.24 | 11,200 |
Apr 23, 2024 | 81.89 | 83.37 | 81.89 | 83.19 | 83.19 | 30,000 |
Apr 22, 2024 | 81.45 | 81.99 | 81.02 | 81.68 | 81.68 | 16,700 |
Apr 19, 2024 | 81.42 | 82.01 | 80.85 | 81.26 | 81.26 | 31,300 |
Apr 18, 2024 | 81.77 | 82.40 | 81.18 | 81.46 | 81.46 | 14,400 |
Apr 17, 2024 | 82.92 | 82.92 | 81.81 | 81.91 | 81.91 | 37,400 |
Apr 16, 2024 | 82.53 | 83.10 | 82.07 | 82.69 | 82.69 | 9,100 |
Apr 15, 2024 | 84.48 | 84.48 | 82.53 | 82.71 | 82.71 | 66,000 |
Apr 12, 2024 | 85.20 | 85.33 | 83.50 | 83.89 | 83.89 | 10,300 |
Apr 11, 2024 | 86.66 | 86.66 | 85.63 | 85.98 | 85.98 | 5,300 |
Apr 10, 2024 | 85.57 | 86.26 | 85.57 | 86.10 | 86.10 | 12,900 |
Apr 9, 2024 | 86.35 | 87.50 | 86.35 | 87.48 | 87.48 | 11,700 |
Apr 8, 2024 | 85.79 | 86.06 | 85.54 | 86.04 | 86.04 | 16,500 |
Apr 5, 2024 | 84.27 | 85.91 | 84.27 | 85.66 | 85.66 | 21,500 |
Apr 4, 2024 | 85.55 | 85.88 | 84.34 | 84.46 | 84.46 | 25,200 |
Apr 3, 2024 | 84.14 | 85.31 | 84.09 | 84.85 | 84.85 | 19,000 |
Apr 2, 2024 | 85.33 | 85.33 | 83.96 | 84.36 | 84.36 | 31,200 |
Apr 1, 2024 | 88.16 | 88.33 | 86.00 | 86.48 | 86.48 | 66,500 |
Mar 28, 2024 | 87.17 | 88.31 | 87.17 | 87.94 | 87.94 | 29,400 |
Mar 27, 2024 | 85.47 | 87.19 | 85.47 | 87.18 | 87.18 | 19,000 |
Mar 26, 2024 | 84.57 | 84.89 | 84.13 | 84.73 | 84.73 | 28,200 |
Mar 25, 2024 | 84.27 | 84.88 | 84.01 | 84.09 | 84.09 | 49,000 |
Mar 22, 2024 | 84.88 | 85.01 | 83.99 | 84.18 | 84.18 | 12,200 |
Mar 21, 2024 | 85.08 | 86.15 | 85.08 | 85.09 | 85.09 | 23,600 |
Mar 20, 2024 | 84.54 | 85.45 | 83.83 | 85.03 | 85.03 | 80,100 |
Mar 19, 2024 | 83.38 | 84.82 | 83.38 | 84.63 | 84.63 | 71,500 |
Mar 18, 2024 | 83.14 | 84.13 | 83.03 | 83.65 | 83.65 | 6,700 |
Mar 15, 2024 | 83.28 | 83.40 | 82.53 | 83.08 | 83.08 | 9,500 |
Mar 14, 2024 | 84.64 | 84.73 | 83.10 | 83.57 | 83.57 | 7,800 |
Mar 13, 2024 | 85.20 | 85.82 | 84.57 | 84.67 | 84.67 | 10,100 |
Mar 12, 2024 | 85.00 | 85.63 | 85.00 | 85.26 | 85.26 | 9,200 |
Mar 11, 2024 | 86.08 | 86.13 | 85.47 | 85.49 | 85.49 | 8,200 |
Mar 8, 2024 | 87.00 | 87.77 | 86.32 | 86.32 | 86.32 | 9,400 |
Mar 7, 2024 | 85.77 | 86.96 | 85.77 | 86.61 | 86.61 | 7,300 |
Mar 6, 2024 | 84.14 | 85.35 | 84.14 | 85.10 | 85.10 | 33,900 |
Mar 5, 2024 | 85.69 | 85.74 | 84.04 | 84.22 | 84.22 | 74,300 |
Mar 4, 2024 | 85.06 | 86.28 | 84.87 | 85.95 | 85.95 | 65,800 |
Mar 1, 2024 | 84.87 | 85.66 | 84.25 | 85.25 | 85.25 | 25,500 |
Feb 29, 2024 | 85.49 | 85.87 | 84.41 | 84.60 | 84.60 | 45,100 |
Feb 28, 2024 | 85.70 | 85.85 | 85.32 | 85.32 | 85.32 | 10,800 |
Feb 27, 2024 | 86.17 | 86.75 | 86.04 | 86.55 | 86.55 | 8,400 |
Feb 26, 2024 | 86.31 | 86.45 | 85.85 | 85.98 | 85.98 | 8,000 |
Feb 23, 2024 | 86.55 | 87.20 | 86.26 | 86.59 | 86.59 | 10,300 |
Feb 22, 2024 | 86.41 | 86.97 | 86.41 | 86.68 | 86.68 | 41,200 |
Feb 21, 2024 | 85.80 | 86.18 | 85.52 | 86.14 | 86.14 | 17,000 |
Feb 20, 2024 | 85.85 | 86.37 | 85.78 | 86.37 | 86.37 | 47,300 |
Feb 16, 2024 | 85.75 | 87.55 | 85.75 | 86.37 | 86.37 | 25,300 |
Feb 15, 2024 | 85.42 | 86.72 | 85.42 | 86.72 | 86.72 | 13,800 |
Feb 14, 2024 | 84.93 | 85.27 | 84.52 | 85.07 | 85.07 | 17,500 |
Feb 13, 2024 | 84.78 | 85.61 | 84.17 | 84.51 | 84.51 | 31,400 |
Feb 12, 2024 | 86.16 | 87.08 | 86.16 | 87.07 | 87.07 | 15,000 |
Feb 9, 2024 | 86.39 | 86.50 | 85.80 | 86.49 | 86.49 | 9,900 |
Feb 8, 2024 | 85.59 | 86.33 | 85.13 | 86.26 | 86.26 | 49,300 |
Feb 7, 2024 | 86.64 | 86.64 | 85.77 | 85.87 | 85.87 | 16,600 |
Feb 6, 2024 | 84.28 | 86.49 | 84.20 | 86.30 | 86.30 | 31,300 |
Feb 5, 2024 | 84.02 | 84.62 | 83.96 | 84.01 | 84.01 | 11,600 |
Feb 2, 2024 | 84.66 | 85.03 | 83.93 | 84.71 | 84.71 | 14,900 |
Feb 1, 2024 | 84.44 | 85.53 | 84.07 | 85.43 | 85.43 | 16,100 |
Jan 31, 2024 | 84.39 | 85.41 | 83.80 | 83.92 | 83.92 | 10,500 |
Jan 30, 2024 | 85.34 | 85.38 | 84.16 | 84.16 | 84.16 | 8,800 |
Jan 29, 2024 | 83.87 | 85.81 | 83.87 | 85.66 | 85.66 | 34,200 |
Jan 26, 2024 | 84.48 | 84.60 | 83.92 | 84.10 | 84.10 | 25,200 |
Jan 25, 2024 | 84.30 | 84.70 | 83.65 | 84.13 | 84.13 | 31,500 |
Jan 24, 2024 | 85.12 | 85.25 | 83.31 | 83.31 | 83.31 | 18,600 |
Jan 23, 2024 | 85.59 | 85.84 | 83.70 | 84.51 | 84.51 | 52,800 |
Jan 22, 2024 | 84.41 | 85.84 | 84.41 | 85.02 | 85.02 | 13,800 |
Jan 19, 2024 | 84.06 | 84.06 | 82.84 | 83.83 | 83.83 | 13,800 |
Jan 18, 2024 | 83.35 | 83.79 | 82.97 | 83.61 | 83.61 | 13,600 |
Jan 17, 2024 | 82.53 | 82.81 | 82.16 | 82.77 | 82.77 | 14,700 |
Jan 16, 2024 | 83.35 | 83.75 | 83.08 | 83.43 | 83.43 | 29,100 |
Jan 12, 2024 | 85.32 | 85.98 | 84.04 | 84.12 | 84.12 | 21,500 |
Jan 11, 2024 | 85.28 | 85.44 | 84.43 | 84.68 | 84.68 | 24,700 |
Jan 10, 2024 | 85.00 | 85.65 | 84.22 | 85.33 | 85.33 | 594,400 |
Jan 9, 2024 | 83.59 | 85.30 | 83.57 | 84.80 | 84.80 | 29,700 |
Jan 8, 2024 | 81.65 | 84.59 | 81.65 | 84.46 | 84.46 | 41,500 |
Jan 5, 2024 | 80.62 | 81.61 | 80.37 | 81.20 | 81.20 | 41,100 |
Jan 4, 2024 | 80.56 | 81.49 | 80.56 | 81.21 | 81.21 | 43,500 |
Jan 3, 2024 | 82.67 | 82.67 | 80.51 | 80.60 | 80.60 | 39,100 |
Jan 2, 2024 | 83.49 | 84.65 | 83.13 | 83.46 | 83.46 | 113,600 |
Dec 29, 2023 | 85.27 | 85.48 | 84.25 | 84.26 | 84.26 | 23,400 |
Dec 28, 2023 | 85.16 | 85.93 | 85.16 | 85.43 | 85.43 | 20,900 |
Dec 27, 2023 | 84.82 | 85.42 | 84.82 | 85.41 | 85.41 | 20,200 |
Dec 26, 2023 | 84.35 | 85.40 | 84.34 | 85.03 | 85.03 | 25,500 |
Dec 22, 2023 | 84.18 | 84.90 | 83.79 | 84.35 | 84.35 | 22,400 |
Dec 21, 2023 | 82.45 | 84.08 | 82.45 | 83.98 | 83.98 | 26,400 |
Dec 20, 2023 | 82.79 | 83.24 | 81.38 | 81.41 | 81.41 | 59,000 |
Dec 19, 2023 | 81.68 | 83.08 | 81.68 | 83.00 | 83.00 | 33,100 |
Dec 18, 2023 | 0.03 Dividend | |||||
Dec 18, 2023 | 81.94 | 82.10 | 81.34 | 81.56 | 81.56 | 43,600 |
Dec 15, 2023 | 83.01 | 83.45 | 81.61 | 82.06 | 82.03 | 37,900 |
Dec 14, 2023 | 81.16 | 83.50 | 81.16 | 82.98 | 82.95 | 209,100 |
Dec 13, 2023 | 77.87 | 80.48 | 77.81 | 80.43 | 80.40 | 41,700 |
Dec 12, 2023 | 76.95 | 78.04 | 76.35 | 77.80 | 77.77 | 32,500 |
Dec 11, 2023 | 77.07 | 77.25 | 76.40 | 76.89 | 76.86 | 31,500 |
Dec 8, 2023 | 76.71 | 77.59 | 76.71 | 77.14 | 77.11 | 30,400 |
Dec 7, 2023 | 75.89 | 76.85 | 75.63 | 76.82 | 76.79 | 37,300 |
Dec 6, 2023 | 76.04 | 76.68 | 75.81 | 75.86 | 75.84 | 31,400 |
Dec 5, 2023 | 76.66 | 76.69 | 75.53 | 75.82 | 75.80 | 30,300 |
Dec 4, 2023 | 76.20 | 77.37 | 76.14 | 77.14 | 77.11 | 39,400 |
Dec 1, 2023 | 74.83 | 76.70 | 74.83 | 76.70 | 76.67 | 38,100 |
Nov 30, 2023 | 74.84 | 75.40 | 74.23 | 75.03 | 75.01 | 24,400 |
Nov 29, 2023 | 74.36 | 75.81 | 74.36 | 74.70 | 74.68 | 30,400 |
Nov 28, 2023 | 74.77 | 74.78 | 73.93 | 74.00 | 73.98 | 27,800 |
Nov 27, 2023 | 74.81 | 75.09 | 74.79 | 75.05 | 75.03 | 52,400 |
Nov 24, 2023 | 74.54 | 75.34 | 74.54 | 75.19 | 75.17 | 18,900 |
Nov 22, 2023 | 74.23 | 75.09 | 74.23 | 74.64 | 74.62 | 43,300 |
Nov 21, 2023 | 73.98 | 74.20 | 73.63 | 73.89 | 73.87 | 20,000 |
Nov 20, 2023 | 73.06 | 74.21 | 72.99 | 74.07 | 74.05 | 26,600 |
Nov 17, 2023 | 73.80 | 74.12 | 73.05 | 73.21 | 73.19 | 20,200 |
Nov 16, 2023 | 73.00 | 73.53 | 72.82 | 73.36 | 73.34 | 17,500 |
Nov 15, 2023 | 72.42 | 74.11 | 72.37 | 73.19 | 73.17 | 70,700 |
Nov 14, 2023 | 70.50 | 72.56 | 70.50 | 72.50 | 72.48 | 45,700 |
Nov 13, 2023 | 67.97 | 69.59 | 67.97 | 68.95 | 68.93 | 42,200 |
Nov 10, 2023 | 67.96 | 68.19 | 66.67 | 67.61 | 67.59 | 54,000 |
Nov 9, 2023 | 69.74 | 69.75 | 67.56 | 67.75 | 67.73 | 22,200 |
Nov 8, 2023 | 70.75 | 70.75 | 69.22 | 69.48 | 69.46 | 41,700 |
Nov 7, 2023 | 71.07 | 71.47 | 70.73 | 70.73 | 70.71 | 23,200 |
Nov 6, 2023 | 71.61 | 71.61 | 70.74 | 70.82 | 70.80 | 33,600 |
Nov 3, 2023 | 70.48 | 71.83 | 70.48 | 71.50 | 71.48 | 32,800 |
Nov 2, 2023 | 68.84 | 69.78 | 68.83 | 69.54 | 69.52 | 25,700 |
Nov 1, 2023 | 67.99 | 69.20 | 67.66 | 68.93 | 68.91 | 24,300 |
Oct 31, 2023 | 66.95 | 68.39 | 66.95 | 68.08 | 68.06 | 51,000 |
Oct 30, 2023 | 67.59 | 67.59 | 66.20 | 66.75 | 66.73 | 33,200 |
Oct 27, 2023 | 67.41 | 67.59 | 66.52 | 67.09 | 67.07 | 35,500 |
Oct 26, 2023 | 67.61 | 67.77 | 66.84 | 66.94 | 66.92 | 43,200 |
Oct 25, 2023 | 69.85 | 69.90 | 68.04 | 68.07 | 68.05 | 29,100 |
Oct 24, 2023 | 70.21 | 70.97 | 70.04 | 70.45 | 70.43 | 19,000 |
Oct 23, 2023 | 70.02 | 70.84 | 69.95 | 69.95 | 69.93 | 23,500 |
Oct 20, 2023 | 70.19 | 71.00 | 70.17 | 70.26 | 70.24 | 9,700 |
Oct 19, 2023 | 71.14 | 71.67 | 70.22 | 70.43 | 70.41 | 21,500 |
Oct 18, 2023 | 71.83 | 72.30 | 71.32 | 71.38 | 71.36 | 64,900 |
Oct 17, 2023 | 70.79 | 73.07 | 70.79 | 71.93 | 71.91 | 447,100 |
Oct 16, 2023 | 70.21 | 71.63 | 69.87 | 71.14 | 71.12 | 38,900 |
Oct 13, 2023 | 69.26 | 69.99 | 68.99 | 69.98 | 69.96 | 28,000 |
Oct 12, 2023 | 72.60 | 72.60 | 69.52 | 69.58 | 69.56 | 56,100 |
Oct 11, 2023 | 76.48 | 76.48 | 72.10 | 72.60 | 72.58 | 179,600 |
Oct 10, 2023 | 75.56 | 77.39 | 75.29 | 76.78 | 76.75 | 15,500 |
Oct 9, 2023 | 75.31 | 75.47 | 74.61 | 75.24 | 75.22 | 27,300 |
Oct 6, 2023 | 74.81 | 76.06 | 74.67 | 75.76 | 75.74 | 11,800 |
Oct 5, 2023 | 75.63 | 75.81 | 74.44 | 75.21 | 75.19 | 11,800 |
Oct 4, 2023 | 76.25 | 76.25 | 74.77 | 75.71 | 75.69 | 23,000 |
Oct 3, 2023 | 76.78 | 76.79 | 76.03 | 76.19 | 76.16 | 19,700 |
Oct 2, 2023 | 77.80 | 77.80 | 76.82 | 77.11 | 77.08 | 107,200 |
Sep 29, 2023 | 79.16 | 79.16 | 78.01 | 78.07 | 78.04 | 20,900 |
Sep 28, 2023 | 77.51 | 79.04 | 77.51 | 78.50 | 78.47 | 20,800 |
Sep 27, 2023 | 77.62 | 77.89 | 76.71 | 77.42 | 77.39 | 359,700 |
Sep 26, 2023 | 77.48 | 78.10 | 77.25 | 77.25 | 77.22 | 56,800 |
Sep 25, 2023 | 77.47 | 77.89 | 77.28 | 77.87 | 77.84 | 20,200 |
Sep 22, 2023 | 78.37 | 78.42 | 77.72 | 77.73 | 77.70 | 15,300 |
Sep 21, 2023 | 79.75 | 79.75 | 78.17 | 78.30 | 78.27 | 21,800 |
Sep 20, 2023 | 81.61 | 81.65 | 80.09 | 80.18 | 80.15 | 21,600 |
Sep 19, 2023 | 81.24 | 81.43 | 80.90 | 81.21 | 81.18 | 12,100 |
Sep 18, 2023 | 81.62 | 81.84 | 81.31 | 81.37 | 81.34 | 18,000 |
Sep 15, 2023 | 82.40 | 82.50 | 81.63 | 81.90 | 81.87 | 47,200 |
Sep 14, 2023 | 83.25 | 83.47 | 82.37 | 82.63 | 82.60 | 48,500 |
Sep 13, 2023 | 82.51 | 83.01 | 82.50 | 82.73 | 82.70 | 60,600 |
Sep 12, 2023 | 83.44 | 83.44 | 82.53 | 82.59 | 82.56 | 29,400 |
Sep 11, 2023 | 82.88 | 84.17 | 82.87 | 83.77 | 83.74 | 32,900 |
Sep 8, 2023 | 83.45 | 83.45 | 82.41 | 82.51 | 82.48 | 22,000 |
Sep 7, 2023 | 85.29 | 85.29 | 83.37 | 83.56 | 83.53 | 37,100 |
Sep 6, 2023 | 85.13 | 85.95 | 84.75 | 85.70 | 85.67 | 30,800 |
Sep 5, 2023 | 86.84 | 86.84 | 85.05 | 85.05 | 85.02 | 85,700 |
Sep 1, 2023 | 86.79 | 87.53 | 86.79 | 87.17 | 87.14 | 46,900 |
Aug 31, 2023 | 88.12 | 88.19 | 86.69 | 86.69 | 86.66 | 25,200 |
Aug 30, 2023 | 87.06 | 88.70 | 86.93 | 88.08 | 88.05 | 31,800 |
Aug 29, 2023 | 85.12 | 87.16 | 85.12 | 87.16 | 87.13 | 49,900 |
Aug 28, 2023 | 85.49 | 85.95 | 84.85 | 85.23 | 85.20 | 28,000 |
Aug 25, 2023 | 84.86 | 85.46 | 84.28 | 85.27 | 85.24 | 107,300 |
Aug 24, 2023 | 86.10 | 86.10 | 84.55 | 84.55 | 84.52 | 43,800 |
Aug 23, 2023 | 86.30 | 86.67 | 86.03 | 86.09 | 86.06 | 64,200 |
Aug 22, 2023 | 85.89 | 86.20 | 85.43 | 85.98 | 85.95 | 42,500 |
Aug 21, 2023 | 85.80 | 85.99 | 85.44 | 85.73 | 85.70 | 45,900 |
Aug 18, 2023 | 85.33 | 86.00 | 85.33 | 85.88 | 85.85 | 204,500 |
Aug 17, 2023 | 87.32 | 87.32 | 85.84 | 85.85 | 85.82 | 40,700 |
Aug 16, 2023 | 88.96 | 88.96 | 87.10 | 87.10 | 87.07 | 958,400 |
Aug 15, 2023 | 89.25 | 89.35 | 89.00 | 89.16 | 89.13 | 30,900 |
Aug 14, 2023 | 89.04 | 89.79 | 88.79 | 89.79 | 89.76 | 14,400 |
Aug 11, 2023 | 88.77 | 89.40 | 88.50 | 89.30 | 89.27 | 29,600 |
Aug 10, 2023 | 89.79 | 90.55 | 89.06 | 89.16 | 89.13 | 44,700 |
Aug 9, 2023 | 90.50 | 90.50 | 88.92 | 89.43 | 89.40 | 76,800 |
Aug 8, 2023 | 92.34 | 92.34 | 90.00 | 90.47 | 90.44 | 74,100 |
Aug 7, 2023 | 93.71 | 93.81 | 92.82 | 92.87 | 92.84 | 75,600 |
Aug 4, 2023 | 93.92 | 94.39 | 93.31 | 93.56 | 93.53 | 152,100 |
Aug 3, 2023 | 94.56 | 94.72 | 93.74 | 93.92 | 93.89 | 100,200 |
Aug 2, 2023 | 96.27 | 96.27 | 94.74 | 95.27 | 95.24 | 47,400 |
Aug 1, 2023 | 97.65 | 97.66 | 96.66 | 97.22 | 97.19 | 24,700 |
Jul 31, 2023 | 98.60 | 98.69 | 97.94 | 98.43 | 98.40 | 33,600 |
Jul 28, 2023 | 97.98 | 98.94 | 97.82 | 98.49 | 98.46 | 32,500 |
Jul 27, 2023 | 99.24 | 99.35 | 97.03 | 97.09 | 97.06 | 31,900 |
Jul 26, 2023 | 97.35 | 98.87 | 97.35 | 98.60 | 98.57 | 30,200 |
Jul 25, 2023 | 97.20 | 97.85 | 96.76 | 97.57 | 97.54 | 47,800 |
Jul 24, 2023 | 98.19 | 98.63 | 97.25 | 97.39 | 97.36 | 62,400 |
Jul 21, 2023 | 98.00 | 98.50 | 97.93 | 98.24 | 98.21 | 53,500 |
Jul 20, 2023 | 98.03 | 98.03 | 97.51 | 97.52 | 97.49 | 39,600 |
Jul 19, 2023 | 99.10 | 99.68 | 97.85 | 98.13 | 98.10 | 51,700 |
Jul 18, 2023 | 98.51 | 99.12 | 98.11 | 99.07 | 99.04 | 85,800 |
Jul 17, 2023 | 98.52 | 99.15 | 98.01 | 98.96 | 98.93 | 20,700 |
Jul 14, 2023 | 98.75 | 99.11 | 98.45 | 98.82 | 98.79 | 38,200 |
Jul 13, 2023 | 98.46 | 98.96 | 98.20 | 98.72 | 98.69 | 26,200 |
Jul 12, 2023 | 98.18 | 98.42 | 97.60 | 98.08 | 98.05 | 72,800 |
Jul 11, 2023 | 96.93 | 97.55 | 96.88 | 97.49 | 97.46 | 37,400 |
Jul 10, 2023 | 94.77 | 96.99 | 94.77 | 96.73 | 96.70 | 72,900 |
Jul 7, 2023 | 94.55 | 95.35 | 94.50 | 95.06 | 95.03 | 36,200 |
Jul 6, 2023 | 95.78 | 95.78 | 94.18 | 94.62 | 94.59 | 261,100 |
Jul 5, 2023 | 96.86 | 96.86 | 95.78 | 96.00 | 95.97 | 90,200 |
Jul 3, 2023 | 98.07 | 98.07 | 96.78 | 97.25 | 97.22 | 49,400 |
Jun 30, 2023 | 98.32 | 99.13 | 97.97 | 98.40 | 98.37 | 40,300 |
Jun 29, 2023 | 97.13 | 98.23 | 97.12 | 97.67 | 97.64 | 88,800 |
Jun 28, 2023 | 96.39 | 97.25 | 96.22 | 97.20 | 97.17 | 34,400 |
Jun 27, 2023 | 96.58 | 97.15 | 95.81 | 96.58 | 96.55 | 192,900 |
Jun 26, 2023 | 96.52 | 96.97 | 96.20 | 96.34 | 96.31 | 128,300 |
Jun 23, 2023 | 97.26 | 97.63 | 96.38 | 96.38 | 96.35 | 76,200 |
Jun 22, 2023 | 97.19 | 98.35 | 97.19 | 97.86 | 97.83 | 26,500 |
Jun 21, 2023 | 97.87 | 97.87 | 96.93 | 97.36 | 97.33 | 19,600 |
Jun 20, 2023 | 97.10 | 98.40 | 96.50 | 97.99 | 97.96 | 28,800 |
Jun 16, 2023 | 98.09 | 98.89 | 97.12 | 97.94 | 97.91 | 32,600 |
Jun 15, 2023 | 96.46 | 97.86 | 96.46 | 97.61 | 97.58 | 26,200 |
Jun 14, 2023 | 97.20 | 98.12 | 96.28 | 96.53 | 96.50 | 24,800 |
Jun 13, 2023 | 95.66 | 96.72 | 95.66 | 96.33 | 96.30 | 42,500 |
Jun 12, 2023 | 95.08 | 95.56 | 94.65 | 95.34 | 95.31 | 19,800 |
Jun 9, 2023 | 95.49 | 95.60 | 94.76 | 94.97 | 94.94 | 50,600 |
Jun 8, 2023 | 95.35 | 95.38 | 94.56 | 95.25 | 95.22 | 63,400 |
Jun 7, 2023 | 95.59 | 96.19 | 94.87 | 95.58 | 95.55 | 20,700 |
Jun 6, 2023 | 94.89 | 95.49 | 94.89 | 95.49 | 95.46 | 51,900 |
Jun 5, 2023 | 95.51 | 95.64 | 94.74 | 95.21 | 95.18 | 32,600 |
Jun 2, 2023 | 94.93 | 95.83 | 94.67 | 95.80 | 95.77 | 8,200 |
Jun 1, 2023 | 93.22 | 94.30 | 92.59 | 94.23 | 94.20 | 39,400 |
May 31, 2023 | 92.43 | 93.33 | 91.84 | 93.10 | 93.07 | 72,100 |
May 30, 2023 | 93.05 | 93.35 | 92.51 | 92.81 | 92.78 | 146,800 |
May 26, 2023 | 92.80 | 93.23 | 92.64 | 92.66 | 92.63 | 12,500 |
May 25, 2023 | 94.01 | 94.01 | 92.02 | 92.73 | 92.70 | 73,100 |
May 24, 2023 | 94.27 | 94.34 | 93.51 | 94.20 | 94.17 | 36,900 |
May 23, 2023 | 96.99 | 97.67 | 94.57 | 94.72 | 94.69 | 34,600 |
May 22, 2023 | 96.35 | 97.91 | 96.35 | 97.45 | 97.42 | 70,200 |
May 19, 2023 | 97.02 | 97.33 | 96.16 | 96.27 | 96.24 | 22,100 |
May 18, 2023 | 96.55 | 96.98 | 95.87 | 96.63 | 96.60 | 31,600 |
May 17, 2023 | 97.11 | 97.11 | 95.63 | 96.60 | 96.57 | 78,700 |
May 16, 2023 | 96.79 | 97.05 | 96.34 | 96.70 | 96.67 | 18,000 |
May 15, 2023 | 97.26 | 97.59 | 96.93 | 97.30 | 97.27 | 16,600 |
May 12, 2023 | 97.47 | 97.48 | 96.50 | 96.99 | 96.96 | 16,300 |
May 11, 2023 | 97.59 | 97.66 | 96.86 | 97.27 | 97.24 | 21,100 |
May 10, 2023 | 97.92 | 98.17 | 96.98 | 98.03 | 98.00 | 14,300 |
May 9, 2023 | 96.70 | 97.15 | 96.32 | 97.04 | 97.01 | 14,200 |
May 8, 2023 | 97.63 | 98.20 | 96.44 | 97.39 | 97.36 | 24,300 |
May 5, 2023 | 97.18 | 97.94 | 97.04 | 97.56 | 97.53 | 122,700 |
May 4, 2023 | 96.85 | 96.85 | 95.99 | 96.21 | 96.18 | 47,300 |
May 3, 2023 | 96.47 | 98.60 | 96.47 | 97.74 | 97.71 | 20,200 |
May 2, 2023 | 97.65 | 98.01 | 95.74 | 95.93 | 95.90 | 408,300 |
May 1, 2023 | 97.58 | 99.19 | 97.38 | 98.29 | 98.26 | 15,700 |
Apr 28, 2023 | 96.61 | 98.19 | 96.38 | 97.80 | 97.77 | 12,500 |
Apr 27, 2023 | 96.80 | 96.98 | 95.75 | 96.83 | 96.80 | 20,500 |
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%