NYSEArca - Delayed Quote • USD
SPDR S&P Health Care Services ETF (XHS)
At close: April 25 at 3:56 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 25, 2024 | 87.93 | 87.93 | 87.57 | 87.68 | 87.68 | 900 |
Apr 24, 2024 | 88.60 | 88.70 | 88.12 | 88.70 | 88.70 | 1,100 |
Apr 23, 2024 | 87.41 | 89.04 | 87.41 | 88.72 | 88.72 | 9,600 |
Apr 22, 2024 | 87.43 | 87.90 | 87.13 | 87.27 | 87.27 | 5,100 |
Apr 19, 2024 | 86.13 | 87.22 | 86.13 | 87.17 | 87.17 | 38,900 |
Apr 18, 2024 | 86.67 | 86.67 | 86.17 | 86.17 | 86.17 | 1,300 |
Apr 17, 2024 | 86.58 | 86.71 | 86.33 | 86.39 | 86.39 | 3,400 |
Apr 16, 2024 | 87.36 | 87.36 | 86.55 | 86.57 | 86.57 | 5,400 |
Apr 15, 2024 | 88.50 | 88.50 | 87.12 | 87.26 | 87.26 | 2,700 |
Apr 12, 2024 | 88.83 | 88.83 | 87.82 | 88.01 | 88.01 | 2,300 |
Apr 11, 2024 | 90.27 | 90.27 | 89.18 | 89.34 | 89.34 | 4,800 |
Apr 10, 2024 | 89.68 | 89.73 | 89.35 | 89.64 | 89.64 | 3,200 |
Apr 9, 2024 | 91.62 | 91.62 | 91.20 | 91.42 | 91.42 | 1,600 |
Apr 8, 2024 | 91.06 | 91.28 | 91.06 | 91.10 | 91.10 | 2,000 |
Apr 5, 2024 | 90.65 | 90.78 | 90.63 | 90.78 | 90.78 | 1,600 |
Apr 4, 2024 | 91.74 | 91.74 | 90.10 | 90.35 | 90.35 | 2,500 |
Apr 3, 2024 | 90.86 | 91.40 | 90.86 | 91.32 | 91.32 | 2,700 |
Apr 2, 2024 | 92.43 | 92.43 | 90.60 | 91.23 | 91.23 | 10,800 |
Apr 1, 2024 | 94.95 | 94.95 | 93.68 | 93.81 | 93.81 | 2,600 |
Mar 28, 2024 | 93.81 | 95.09 | 93.81 | 94.83 | 94.83 | 21,100 |
Mar 27, 2024 | 92.90 | 93.59 | 92.90 | 93.59 | 93.59 | 2,800 |
Mar 26, 2024 | 91.66 | 92.33 | 91.66 | 92.21 | 92.21 | 3,600 |
Mar 25, 2024 | 91.82 | 92.21 | 91.71 | 91.72 | 91.72 | 3,300 |
Mar 22, 2024 | 92.78 | 92.78 | 92.00 | 92.00 | 92.00 | 1,200 |
Mar 21, 2024 | 93.00 | 93.00 | 92.76 | 92.88 | 92.88 | 3,000 |
Mar 20, 2024 | 91.99 | 93.07 | 91.99 | 92.80 | 92.80 | 3,400 |
Mar 19, 2024 | 91.53 | 92.41 | 91.53 | 92.32 | 92.32 | 2,100 |
Mar 18, 2024 | 0.06 Dividend | |||||
Mar 18, 2024 | 90.19 | 90.96 | 89.63 | 90.90 | 90.90 | 4,800 |
Mar 15, 2024 | 90.09 | 90.40 | 90.00 | 90.38 | 90.32 | 2,000 |
Mar 14, 2024 | 91.22 | 91.22 | 90.19 | 90.19 | 90.13 | 1,600 |
Mar 13, 2024 | 91.79 | 92.29 | 91.32 | 91.32 | 91.26 | 2,700 |
Mar 12, 2024 | 91.82 | 91.99 | 91.57 | 91.85 | 91.79 | 1,600 |
Mar 11, 2024 | 91.32 | 92.21 | 91.32 | 91.81 | 91.75 | 1,500 |
Mar 8, 2024 | 92.11 | 92.61 | 92.04 | 92.04 | 91.98 | 1,400 |
Mar 7, 2024 | 91.82 | 92.31 | 91.80 | 92.05 | 91.99 | 6,100 |
Mar 6, 2024 | 90.48 | 90.90 | 90.43 | 90.89 | 90.83 | 63,500 |
Mar 5, 2024 | 91.24 | 91.35 | 90.46 | 90.63 | 90.57 | 2,800 |
Mar 4, 2024 | 90.87 | 91.49 | 90.87 | 91.27 | 91.21 | 3,000 |
Mar 1, 2024 | 90.15 | 90.82 | 90.15 | 90.46 | 90.40 | 6,400 |
Feb 29, 2024 | 90.19 | 90.43 | 90.19 | 90.42 | 90.36 | 3,300 |
Feb 28, 2024 | 90.87 | 90.87 | 90.38 | 90.38 | 90.32 | 41,200 |
Feb 27, 2024 | 90.28 | 91.73 | 90.28 | 91.53 | 91.47 | 2,000 |
Feb 26, 2024 | 89.69 | 89.82 | 89.51 | 89.58 | 89.52 | 2,400 |
Feb 23, 2024 | 88.54 | 89.00 | 88.54 | 88.93 | 88.87 | 1,200 |
Feb 22, 2024 | 89.30 | 89.30 | 88.88 | 89.09 | 89.03 | 1,100 |
Feb 21, 2024 | 89.05 | 89.05 | 88.45 | 89.03 | 88.97 | 1,400 |
Feb 20, 2024 | 89.68 | 89.68 | 89.35 | 89.47 | 89.41 | 4,700 |
Feb 16, 2024 | 90.51 | 91.09 | 90.16 | 90.16 | 90.10 | 7,300 |
Feb 15, 2024 | 90.81 | 91.44 | 90.81 | 91.18 | 91.12 | 2,300 |
Feb 14, 2024 | 89.42 | 90.21 | 89.31 | 90.20 | 90.14 | 3,100 |
Feb 13, 2024 | 89.37 | 89.80 | 88.25 | 88.52 | 88.46 | 4,400 |
Feb 12, 2024 | 89.02 | 91.19 | 89.02 | 91.17 | 91.11 | 3,000 |
Feb 9, 2024 | 88.66 | 89.27 | 88.66 | 89.26 | 89.20 | 1,600 |
Feb 8, 2024 | 86.95 | 88.37 | 86.95 | 88.37 | 88.31 | 3,200 |
Feb 7, 2024 | 88.04 | 88.18 | 87.47 | 87.58 | 87.52 | 2,800 |
Feb 6, 2024 | 87.42 | 87.76 | 87.42 | 87.73 | 87.67 | 2,300 |
Feb 5, 2024 | 87.49 | 87.49 | 86.56 | 86.56 | 86.50 | 14,500 |
Feb 2, 2024 | 87.41 | 88.53 | 87.41 | 88.16 | 88.10 | 10,500 |
Feb 1, 2024 | 86.78 | 88.10 | 86.78 | 88.10 | 88.04 | 1,000 |
Jan 31, 2024 | 88.02 | 88.17 | 86.99 | 86.99 | 86.93 | 3,000 |
Jan 30, 2024 | 88.17 | 88.17 | 87.49 | 87.49 | 87.43 | 1,700 |
Jan 29, 2024 | 87.26 | 88.22 | 87.26 | 88.22 | 88.16 | 2,000 |
Jan 26, 2024 | 87.41 | 87.46 | 87.34 | 87.35 | 87.29 | 1,700 |
Jan 25, 2024 | 86.70 | 87.30 | 86.70 | 87.30 | 87.24 | 2,700 |
Jan 24, 2024 | 88.66 | 88.66 | 87.28 | 87.46 | 87.40 | 3,900 |
Jan 23, 2024 | 88.75 | 88.75 | 87.87 | 87.87 | 87.81 | 1,700 |
Jan 22, 2024 | 88.03 | 88.41 | 87.93 | 88.32 | 88.26 | 4,600 |
Jan 19, 2024 | 86.79 | 87.07 | 86.60 | 86.97 | 86.91 | 1,500 |
Jan 18, 2024 | 86.04 | 87.30 | 85.93 | 87.30 | 87.24 | 11,300 |
Jan 17, 2024 | 86.95 | 87.52 | 86.89 | 86.89 | 86.83 | 1,300 |
Jan 16, 2024 | 87.59 | 87.59 | 87.08 | 87.58 | 87.52 | 1,500 |
Jan 12, 2024 | 89.29 | 89.29 | 87.96 | 88.14 | 88.08 | 2,200 |
Jan 11, 2024 | 88.04 | 88.92 | 88.04 | 88.92 | 88.86 | 3,200 |
Jan 10, 2024 | 88.93 | 88.93 | 88.55 | 88.90 | 88.84 | 3,100 |
Jan 9, 2024 | 88.92 | 89.50 | 88.92 | 89.10 | 89.04 | 18,400 |
Jan 8, 2024 | 88.95 | 89.45 | 88.95 | 89.45 | 89.39 | 1,300 |
Jan 5, 2024 | 87.30 | 88.13 | 87.28 | 87.99 | 87.93 | 3,600 |
Jan 4, 2024 | 88.61 | 88.61 | 88.24 | 88.24 | 88.18 | 11,000 |
Jan 3, 2024 | 89.61 | 89.61 | 88.23 | 88.23 | 88.17 | 2,500 |
Jan 2, 2024 | 88.77 | 90.76 | 88.77 | 90.02 | 89.96 | 3,700 |
Dec 29, 2023 | 89.32 | 89.32 | 88.95 | 88.95 | 88.89 | 1,800 |
Dec 28, 2023 | 89.88 | 89.90 | 89.66 | 89.67 | 89.61 | 4,400 |
Dec 27, 2023 | 90.05 | 90.19 | 89.93 | 90.19 | 90.13 | 2,000 |
Dec 26, 2023 | 89.97 | 90.36 | 89.81 | 90.15 | 90.09 | 3,400 |
Dec 22, 2023 | 89.84 | 89.84 | 89.51 | 89.68 | 89.62 | 3,900 |
Dec 21, 2023 | 88.32 | 89.09 | 88.32 | 89.06 | 89.00 | 3,300 |
Dec 20, 2023 | 88.56 | 89.26 | 87.11 | 87.11 | 87.05 | 2,700 |
Dec 19, 2023 | 87.94 | 89.14 | 87.94 | 89.09 | 89.03 | 2,800 |
Dec 18, 2023 | 0.05 Dividend | |||||
Dec 18, 2023 | 87.73 | 87.73 | 87.41 | 87.44 | 87.38 | 9,600 |
Dec 15, 2023 | 88.83 | 88.92 | 87.61 | 87.61 | 87.50 | 3,200 |
Dec 14, 2023 | 90.01 | 90.74 | 89.36 | 89.94 | 89.82 | 30,700 |
Dec 13, 2023 | 87.42 | 89.43 | 87.05 | 89.43 | 89.32 | 3,000 |
Dec 12, 2023 | 86.65 | 87.67 | 86.65 | 87.53 | 87.42 | 1,400 |
Dec 11, 2023 | 86.48 | 86.92 | 86.15 | 86.92 | 86.81 | 1,500 |
Dec 8, 2023 | 85.81 | 86.52 | 85.81 | 86.46 | 86.35 | 4,800 |
Dec 7, 2023 | 85.93 | 85.98 | 85.58 | 85.75 | 85.64 | 2,900 |
Dec 6, 2023 | 86.75 | 86.79 | 86.00 | 86.08 | 85.97 | 2,900 |
Dec 5, 2023 | 87.31 | 87.31 | 86.31 | 86.31 | 86.20 | 6,200 |
Dec 4, 2023 | 86.87 | 87.67 | 86.87 | 87.67 | 87.56 | 5,400 |
Dec 1, 2023 | 84.50 | 86.58 | 84.50 | 86.58 | 86.47 | 7,800 |
Nov 30, 2023 | 84.51 | 84.88 | 84.51 | 84.76 | 84.65 | 3,300 |
Nov 29, 2023 | 85.91 | 85.91 | 84.07 | 84.20 | 84.09 | 7,900 |
Nov 28, 2023 | 85.27 | 85.31 | 85.20 | 85.22 | 85.11 | 1,400 |
Nov 27, 2023 | 85.65 | 85.88 | 85.60 | 85.66 | 85.55 | 2,000 |
Nov 24, 2023 | 85.49 | 86.09 | 85.49 | 86.09 | 85.98 | 1,900 |
Nov 22, 2023 | 85.46 | 85.53 | 85.23 | 85.49 | 85.38 | 19,300 |
Nov 21, 2023 | 84.63 | 84.63 | 84.33 | 84.33 | 84.22 | 2,900 |
Nov 20, 2023 | 84.13 | 84.87 | 84.13 | 84.81 | 84.70 | 9,600 |
Nov 17, 2023 | 83.62 | 84.20 | 83.62 | 84.15 | 84.04 | 1,900 |
Nov 16, 2023 | 83.73 | 83.73 | 83.17 | 83.41 | 83.30 | 4,000 |
Nov 15, 2023 | 83.62 | 84.57 | 83.62 | 83.75 | 83.64 | 5,700 |
Nov 14, 2023 | 81.15 | 83.52 | 81.15 | 83.52 | 83.41 | 11,900 |
Nov 13, 2023 | 79.28 | 80.61 | 79.28 | 80.23 | 80.13 | 9,400 |
Nov 10, 2023 | 79.51 | 79.82 | 79.13 | 79.75 | 79.65 | 8,500 |
Nov 9, 2023 | 80.94 | 80.94 | 79.21 | 79.21 | 79.11 | 2,500 |
Nov 8, 2023 | 82.03 | 82.03 | 80.70 | 80.77 | 80.67 | 8,000 |
Nov 7, 2023 | 80.91 | 81.79 | 80.91 | 81.65 | 81.55 | 2,200 |
Nov 6, 2023 | 81.91 | 81.91 | 80.93 | 80.93 | 80.83 | 1,800 |
Nov 3, 2023 | 81.74 | 81.84 | 81.56 | 81.56 | 81.46 | 5,300 |
Nov 2, 2023 | 78.94 | 79.50 | 78.94 | 79.50 | 79.40 | 2,200 |
Nov 1, 2023 | 78.46 | 78.98 | 78.38 | 78.98 | 78.88 | 3,200 |
Oct 31, 2023 | 78.44 | 79.39 | 78.44 | 79.31 | 79.21 | 6,700 |
Oct 30, 2023 | 77.76 | 78.61 | 77.76 | 78.38 | 78.28 | 2,500 |
Oct 27, 2023 | 78.45 | 78.98 | 78.08 | 78.14 | 78.04 | 3,300 |
Oct 26, 2023 | 79.00 | 79.73 | 78.93 | 78.93 | 78.83 | 2,400 |
Oct 25, 2023 | 80.07 | 80.09 | 79.25 | 79.25 | 79.15 | 17,000 |
Oct 24, 2023 | 80.05 | 80.87 | 80.05 | 80.64 | 80.54 | 1,600 |
Oct 23, 2023 | 79.95 | 80.74 | 79.83 | 79.83 | 79.73 | 4,000 |
Oct 20, 2023 | 80.89 | 81.02 | 80.53 | 80.53 | 80.43 | 4,400 |
Oct 19, 2023 | 81.65 | 82.09 | 80.84 | 81.20 | 81.10 | 28,800 |
Oct 18, 2023 | 81.80 | 82.16 | 81.61 | 81.62 | 81.52 | 4,100 |
Oct 17, 2023 | 80.80 | 82.79 | 80.80 | 82.18 | 82.07 | 4,400 |
Oct 16, 2023 | 80.82 | 81.61 | 80.52 | 81.00 | 80.90 | 215,600 |
Oct 13, 2023 | 80.47 | 80.51 | 80.02 | 80.51 | 80.41 | 68,800 |
Oct 12, 2023 | 80.59 | 80.90 | 79.75 | 79.85 | 79.75 | 192,500 |
Oct 11, 2023 | 82.99 | 82.99 | 81.17 | 81.68 | 81.58 | 14,700 |
Oct 10, 2023 | 83.54 | 83.74 | 83.48 | 83.52 | 83.41 | 5,300 |
Oct 9, 2023 | 81.73 | 82.46 | 81.53 | 82.29 | 82.18 | 3,900 |
Oct 6, 2023 | 81.00 | 82.27 | 81.00 | 82.18 | 82.07 | 2,700 |
Oct 5, 2023 | 81.68 | 81.69 | 81.00 | 81.62 | 81.52 | 7,100 |
Oct 4, 2023 | 80.87 | 81.90 | 80.87 | 81.90 | 81.80 | 25,000 |
Oct 3, 2023 | 81.72 | 81.88 | 81.28 | 81.28 | 81.18 | 4,100 |
Oct 2, 2023 | 83.15 | 83.21 | 83.04 | 83.19 | 83.08 | 3,000 |
Sep 29, 2023 | 84.61 | 84.61 | 83.22 | 83.22 | 83.11 | 4,400 |
Sep 28, 2023 | 83.01 | 84.37 | 83.01 | 84.00 | 83.89 | 6,100 |
Sep 27, 2023 | 83.64 | 83.75 | 82.64 | 83.14 | 83.03 | 14,000 |
Sep 26, 2023 | 84.00 | 84.43 | 83.27 | 83.29 | 83.18 | 26,400 |
Sep 25, 2023 | 83.57 | 84.55 | 83.38 | 84.51 | 84.40 | 17,600 |
Sep 22, 2023 | 83.79 | 84.04 | 83.50 | 83.60 | 83.49 | 6,500 |
Sep 21, 2023 | 83.94 | 84.09 | 83.66 | 83.66 | 83.55 | 2,900 |
Sep 20, 2023 | 84.75 | 85.08 | 84.38 | 84.38 | 84.27 | 3,800 |
Sep 19, 2023 | 84.60 | 84.68 | 83.97 | 84.29 | 84.18 | 2,900 |
Sep 18, 2023 | 0.07 Dividend | |||||
Sep 18, 2023 | 84.69 | 84.80 | 84.22 | 84.50 | 84.39 | 3,800 |
Sep 15, 2023 | 85.11 | 85.11 | 84.80 | 84.86 | 84.68 | 3,400 |
Sep 14, 2023 | 85.25 | 85.41 | 84.80 | 84.98 | 84.80 | 6,500 |
Sep 13, 2023 | 85.29 | 85.29 | 84.85 | 84.90 | 84.72 | 3,700 |
Sep 12, 2023 | 85.94 | 85.97 | 85.14 | 85.14 | 84.96 | 1,700 |
Sep 11, 2023 | 86.20 | 86.53 | 86.04 | 86.06 | 85.88 | 56,700 |
Sep 8, 2023 | 86.45 | 86.45 | 85.88 | 85.88 | 85.70 | 3,000 |
Sep 7, 2023 | 86.54 | 86.70 | 86.44 | 86.45 | 86.27 | 2,800 |
Sep 6, 2023 | 86.60 | 86.75 | 86.60 | 86.75 | 86.57 | 4,300 |
Sep 5, 2023 | 88.60 | 88.60 | 86.77 | 86.77 | 86.59 | 2,700 |
Sep 1, 2023 | 89.72 | 89.75 | 88.79 | 88.87 | 88.69 | 5,700 |
Aug 31, 2023 | 90.59 | 90.59 | 89.13 | 89.13 | 88.95 | 37,000 |
Aug 30, 2023 | 89.80 | 90.87 | 89.80 | 90.30 | 90.11 | 6,300 |
Aug 29, 2023 | 89.05 | 90.03 | 89.05 | 89.99 | 89.80 | 7,600 |
Aug 28, 2023 | 88.90 | 89.17 | 88.89 | 89.02 | 88.84 | 9,700 |
Aug 25, 2023 | 88.44 | 88.93 | 87.82 | 88.61 | 88.43 | 3,600 |
Aug 24, 2023 | 88.77 | 89.11 | 88.11 | 88.20 | 88.02 | 5,400 |
Aug 23, 2023 | 88.80 | 88.99 | 88.72 | 88.88 | 88.70 | 6,500 |
Aug 22, 2023 | 89.19 | 89.35 | 88.63 | 88.63 | 88.45 | 1,600 |
Aug 21, 2023 | 88.76 | 89.27 | 88.76 | 89.14 | 88.96 | 1,100 |
Aug 18, 2023 | 88.75 | 89.08 | 88.55 | 88.76 | 88.58 | 4,300 |
Aug 17, 2023 | 89.34 | 89.34 | 88.51 | 88.52 | 88.34 | 15,600 |
Aug 16, 2023 | 90.95 | 91.09 | 90.20 | 90.21 | 90.02 | 15,700 |
Aug 15, 2023 | 91.71 | 91.92 | 91.13 | 91.27 | 91.08 | 7,000 |
Aug 14, 2023 | 91.32 | 92.15 | 91.32 | 92.13 | 91.94 | 2,900 |
Aug 11, 2023 | 91.63 | 92.42 | 91.63 | 92.12 | 91.93 | 5,900 |
Aug 10, 2023 | 92.69 | 92.97 | 91.67 | 91.84 | 91.65 | 17,500 |
Aug 9, 2023 | 92.91 | 92.91 | 92.37 | 92.37 | 92.18 | 7,400 |
Aug 8, 2023 | 93.13 | 93.13 | 92.46 | 92.99 | 92.80 | 3,500 |
Aug 7, 2023 | 93.08 | 93.61 | 93.08 | 93.35 | 93.16 | 5,200 |
Aug 4, 2023 | 93.60 | 93.90 | 93.01 | 93.07 | 92.88 | 4,000 |
Aug 3, 2023 | 93.25 | 93.53 | 92.93 | 93.39 | 93.20 | 46,700 |
Aug 2, 2023 | 93.30 | 93.74 | 93.30 | 93.57 | 93.38 | 2,200 |
Aug 1, 2023 | 93.06 | 93.51 | 93.06 | 93.51 | 93.32 | 2,600 |
Jul 31, 2023 | 93.00 | 93.91 | 93.00 | 93.91 | 93.72 | 14,500 |
Jul 28, 2023 | 92.78 | 93.01 | 92.46 | 92.91 | 92.72 | 15,000 |
Jul 27, 2023 | 93.81 | 93.81 | 92.07 | 92.13 | 91.94 | 9,100 |
Jul 26, 2023 | 94.28 | 94.28 | 93.42 | 93.42 | 93.23 | 5,100 |
Jul 25, 2023 | 93.92 | 94.30 | 93.92 | 94.18 | 93.99 | 2,700 |
Jul 24, 2023 | 94.72 | 94.72 | 94.08 | 94.15 | 93.96 | 2,400 |
Jul 21, 2023 | 95.44 | 95.44 | 94.84 | 94.84 | 94.64 | 2,300 |
Jul 20, 2023 | 95.10 | 95.37 | 95.02 | 95.02 | 94.82 | 8,800 |
Jul 19, 2023 | 95.38 | 95.78 | 95.00 | 95.15 | 94.95 | 1,900 |
Jul 18, 2023 | 94.02 | 94.72 | 94.02 | 94.65 | 94.45 | 6,000 |
Jul 17, 2023 | 93.13 | 93.87 | 93.13 | 93.81 | 93.62 | 4,900 |
Jul 14, 2023 | 93.26 | 93.53 | 92.85 | 93.41 | 93.22 | 4,500 |
Jul 13, 2023 | 92.72 | 92.72 | 92.33 | 92.39 | 92.20 | 4,600 |
Jul 12, 2023 | 93.77 | 93.77 | 92.39 | 92.39 | 92.20 | 5,600 |
Jul 11, 2023 | 92.63 | 93.19 | 92.63 | 93.19 | 93.00 | 1,200 |
Jul 10, 2023 | 91.73 | 93.03 | 91.73 | 92.83 | 92.64 | 3,600 |
Jul 7, 2023 | 91.50 | 91.97 | 91.43 | 91.43 | 91.24 | 1,100 |
Jul 6, 2023 | 91.20 | 91.22 | 90.64 | 91.22 | 91.03 | 2,900 |
Jul 5, 2023 | 92.45 | 92.45 | 91.97 | 92.04 | 91.85 | 3,400 |
Jul 3, 2023 | 93.45 | 93.45 | 92.53 | 92.73 | 92.54 | 1,200 |
Jun 30, 2023 | 93.91 | 94.24 | 93.77 | 93.77 | 93.58 | 10,100 |
Jun 29, 2023 | 93.30 | 93.30 | 93.12 | 93.12 | 92.93 | 2,900 |
Jun 28, 2023 | 91.43 | 92.25 | 91.41 | 92.25 | 92.06 | 3,500 |
Jun 27, 2023 | 89.98 | 91.72 | 89.98 | 91.58 | 91.39 | 8,200 |
Jun 26, 2023 | 90.18 | 90.84 | 90.18 | 90.31 | 90.12 | 68,200 |
Jun 23, 2023 | 90.25 | 90.76 | 90.10 | 90.17 | 89.98 | 3,300 |
Jun 22, 2023 | 90.75 | 91.11 | 90.47 | 90.95 | 90.76 | 3,100 |
Jun 21, 2023 | 90.93 | 91.23 | 90.88 | 90.88 | 90.69 | 2,100 |
Jun 20, 2023 | 0.05 Dividend | |||||
Jun 20, 2023 | 90.35 | 90.87 | 89.91 | 90.51 | 90.32 | 3,000 |
Jun 16, 2023 | 90.82 | 90.86 | 90.77 | 90.77 | 90.53 | 2,100 |
Jun 15, 2023 | 90.76 | 91.31 | 90.30 | 91.23 | 90.99 | 5,700 |
Jun 14, 2023 | 92.82 | 92.82 | 89.92 | 90.27 | 90.03 | 8,100 |
Jun 13, 2023 | 91.60 | 92.61 | 91.60 | 92.47 | 92.22 | 3,400 |
Jun 12, 2023 | 90.96 | 91.44 | 90.91 | 91.26 | 91.02 | 4,100 |
Jun 9, 2023 | 91.47 | 91.47 | 90.88 | 90.88 | 90.64 | 6,700 |
Jun 8, 2023 | 90.90 | 91.34 | 90.90 | 91.34 | 91.10 | 1,400 |
Jun 7, 2023 | 91.31 | 91.42 | 90.99 | 91.09 | 90.85 | 2,400 |
Jun 6, 2023 | 89.81 | 90.77 | 89.37 | 90.71 | 90.47 | 6,500 |
Jun 5, 2023 | 89.82 | 90.11 | 89.61 | 89.79 | 89.55 | 1,400 |
Jun 2, 2023 | 88.41 | 89.80 | 88.41 | 89.77 | 89.53 | 47,200 |
Jun 1, 2023 | 86.43 | 87.80 | 86.43 | 87.34 | 87.11 | 2,300 |
May 31, 2023 | 85.54 | 86.30 | 85.00 | 86.28 | 86.05 | 2,700 |
May 30, 2023 | 86.38 | 86.38 | 85.46 | 85.56 | 85.33 | 25,200 |
May 26, 2023 | 86.25 | 86.69 | 86.22 | 86.44 | 86.21 | 2,700 |
May 25, 2023 | 87.38 | 87.38 | 85.69 | 86.30 | 86.07 | 5,100 |
May 24, 2023 | 87.44 | 87.57 | 87.20 | 87.57 | 87.34 | 3,700 |
May 23, 2023 | 89.39 | 90.06 | 88.42 | 88.42 | 88.19 | 7,900 |
May 22, 2023 | 88.99 | 89.89 | 88.89 | 89.57 | 89.33 | 7,800 |
May 19, 2023 | 88.89 | 89.07 | 88.82 | 89.07 | 88.83 | 8,200 |
May 18, 2023 | 88.91 | 89.31 | 88.12 | 88.94 | 88.70 | 3,000 |
May 17, 2023 | 88.72 | 89.37 | 87.54 | 89.25 | 89.01 | 2,700 |
May 16, 2023 | 88.50 | 88.80 | 88.07 | 88.16 | 87.93 | 10,500 |
May 15, 2023 | 88.60 | 89.25 | 88.60 | 89.24 | 89.00 | 2,000 |
May 12, 2023 | 89.27 | 89.27 | 88.36 | 88.72 | 88.48 | 3,900 |
May 11, 2023 | 89.29 | 89.45 | 89.05 | 89.12 | 88.88 | 4,300 |
May 10, 2023 | 89.83 | 90.03 | 89.42 | 89.72 | 89.48 | 2,000 |
May 9, 2023 | 88.70 | 89.48 | 88.70 | 89.20 | 88.96 | 14,900 |
May 8, 2023 | 88.56 | 89.14 | 88.56 | 89.14 | 88.90 | 3,200 |
May 5, 2023 | 87.42 | 89.15 | 87.42 | 88.84 | 88.60 | 15,400 |
May 4, 2023 | 84.89 | 86.00 | 84.77 | 86.00 | 85.77 | 39,600 |
May 3, 2023 | 87.04 | 87.80 | 86.70 | 86.95 | 86.72 | 13,900 |
May 2, 2023 | 88.13 | 88.13 | 86.45 | 86.99 | 86.76 | 3,600 |
May 1, 2023 | 89.13 | 90.40 | 89.13 | 89.97 | 89.73 | 3,800 |
Apr 28, 2023 | 89.08 | 89.53 | 89.08 | 89.53 | 89.29 | 2,700 |
Apr 27, 2023 | 88.29 | 89.47 | 88.29 | 89.38 | 89.14 | 2,500 |
Apr 26, 2023 | 88.56 | 88.57 | 88.09 | 88.31 | 88.08 | 2,700 |
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%