NYSEArca - Nasdaq Real Time Price • USD
SPDR FactSet Innovative Technology ETF (XITK)
As of 10:55 AM EDT. 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 25, 2024 | 135.82 | 137.28 | 136.15 | 136.15 | 136.15 | 9,369 |
Apr 24, 2024 | 137.79 | 139.00 | 137.16 | 138.56 | 138.56 | 44,500 |
Apr 23, 2024 | 136.96 | 138.74 | 136.96 | 138.16 | 138.16 | 2,600 |
Apr 22, 2024 | 133.57 | 134.63 | 132.72 | 134.32 | 134.32 | 1,900 |
Apr 19, 2024 | 134.66 | 134.66 | 132.61 | 132.61 | 132.61 | 1,200 |
Apr 18, 2024 | 136.75 | 136.75 | 135.51 | 135.65 | 135.65 | 1,800 |
Apr 17, 2024 | 137.59 | 137.59 | 136.44 | 136.44 | 136.44 | 1,400 |
Apr 16, 2024 | 136.67 | 137.95 | 136.67 | 137.79 | 137.79 | 8,800 |
Apr 15, 2024 | 139.69 | 139.90 | 137.17 | 137.17 | 137.17 | 1,200 |
Apr 12, 2024 | 143.64 | 143.64 | 141.40 | 141.40 | 141.40 | 1,800 |
Apr 11, 2024 | 145.21 | 145.29 | 145.21 | 145.29 | 145.29 | 1,400 |
Apr 10, 2024 | 144.20 | 144.20 | 143.64 | 143.67 | 143.67 | 1,200 |
Apr 9, 2024 | 146.85 | 146.85 | 146.68 | 146.69 | 146.69 | 1,100 |
Apr 8, 2024 | 145.35 | 146.20 | 145.35 | 145.96 | 145.96 | 1,600 |
Apr 5, 2024 | 145.28 | 145.39 | 145.28 | 145.39 | 145.39 | 1,900 |
Apr 4, 2024 | 148.00 | 148.36 | 144.19 | 144.19 | 144.19 | 3,600 |
Apr 3, 2024 | 145.00 | 146.32 | 145.00 | 146.32 | 146.32 | 2,400 |
Apr 2, 2024 | 145.07 | 145.74 | 144.49 | 145.74 | 145.74 | 1,700 |
Apr 1, 2024 | 149.40 | 149.40 | 147.55 | 147.94 | 147.94 | 7,800 |
Mar 28, 2024 | 148.74 | 149.94 | 148.74 | 149.33 | 149.33 | 2,300 |
Mar 27, 2024 | 147.43 | 148.72 | 147.43 | 148.72 | 148.72 | 3,400 |
Mar 26, 2024 | 148.75 | 149.12 | 147.66 | 147.66 | 147.66 | 1,100 |
Mar 25, 2024 | 147.15 | 148.60 | 147.15 | 148.07 | 148.07 | 4,500 |
Mar 22, 2024 | 147.66 | 147.96 | 147.66 | 147.96 | 147.96 | 1,800 |
Mar 21, 2024 | 149.46 | 150.75 | 149.46 | 149.71 | 149.71 | 1,600 |
Mar 20, 2024 | 145.47 | 148.54 | 145.47 | 148.36 | 148.36 | 9,700 |
Mar 19, 2024 | 145.04 | 145.99 | 145.04 | 145.99 | 145.99 | 4,600 |
Mar 18, 2024 | 147.06 | 147.06 | 146.28 | 146.45 | 146.45 | 1,300 |
Mar 15, 2024 | 145.78 | 145.78 | 145.46 | 145.46 | 145.46 | 900 |
Mar 14, 2024 | 147.71 | 147.71 | 147.43 | 147.43 | 147.43 | 500 |
Mar 13, 2024 | 150.73 | 150.73 | 149.91 | 149.95 | 149.95 | 2,000 |
Mar 12, 2024 | 149.67 | 150.47 | 149.35 | 150.46 | 150.46 | 1,300 |
Mar 11, 2024 | 149.66 | 149.90 | 149.20 | 149.20 | 149.20 | 1,000 |
Mar 8, 2024 | 153.09 | 154.29 | 150.32 | 150.63 | 150.63 | 1,600 |
Mar 7, 2024 | 150.80 | 151.13 | 150.75 | 151.13 | 151.13 | 3,400 |
Mar 6, 2024 | 149.08 | 149.79 | 149.08 | 149.32 | 149.32 | 1,300 |
Mar 5, 2024 | 150.02 | 150.02 | 146.95 | 147.28 | 147.28 | 1,500 |
Mar 4, 2024 | 152.56 | 152.97 | 152.22 | 152.22 | 152.22 | 6,400 |
Mar 1, 2024 | 151.00 | 151.73 | 151.00 | 151.73 | 151.73 | 2,400 |
Feb 29, 2024 | 150.05 | 150.65 | 149.33 | 149.84 | 149.84 | 3,600 |
Feb 28, 2024 | 148.82 | 148.85 | 147.78 | 147.91 | 147.91 | 6,200 |
Feb 27, 2024 | 150.62 | 150.69 | 150.34 | 150.38 | 150.38 | 2,300 |
Feb 26, 2024 | 148.59 | 150.38 | 148.59 | 149.69 | 149.69 | 3,200 |
Feb 23, 2024 | 148.94 | 149.09 | 147.24 | 148.03 | 148.03 | 15,300 |
Feb 22, 2024 | 149.15 | 149.15 | 147.55 | 148.60 | 148.60 | 17,000 |
Feb 21, 2024 | 146.07 | 146.07 | 143.88 | 144.45 | 144.45 | 28,100 |
Feb 20, 2024 | 147.99 | 148.37 | 146.90 | 148.24 | 148.24 | 40,300 |
Feb 16, 2024 | 152.43 | 153.48 | 151.57 | 151.57 | 151.57 | 12,700 |
Feb 15, 2024 | 153.84 | 154.53 | 153.50 | 154.40 | 154.40 | 17,400 |
Feb 14, 2024 | 150.43 | 153.11 | 150.01 | 152.91 | 152.91 | 19,400 |
Feb 13, 2024 | 148.90 | 150.35 | 147.17 | 148.02 | 148.02 | 20,900 |
Feb 12, 2024 | 154.60 | 154.76 | 153.09 | 153.23 | 153.23 | 4,400 |
Feb 9, 2024 | 152.17 | 153.33 | 152.17 | 153.09 | 153.09 | 19,000 |
Feb 8, 2024 | 149.54 | 150.41 | 149.54 | 150.41 | 150.41 | 29,100 |
Feb 7, 2024 | 146.73 | 148.28 | 146.73 | 147.94 | 147.94 | 1,900 |
Feb 6, 2024 | 145.29 | 147.11 | 145.29 | 147.11 | 147.11 | 2,000 |
Feb 5, 2024 | 145.81 | 146.18 | 145.81 | 146.07 | 146.07 | 2,200 |
Feb 2, 2024 | 147.91 | 147.97 | 147.80 | 147.97 | 147.97 | 1,000 |
Feb 1, 2024 | 145.39 | 146.15 | 145.39 | 145.94 | 145.94 | 2,600 |
Jan 31, 2024 | 146.21 | 146.53 | 143.82 | 143.82 | 143.82 | 1,800 |
Jan 30, 2024 | 149.35 | 149.35 | 147.91 | 147.91 | 147.91 | 1,300 |
Jan 29, 2024 | 147.91 | 150.38 | 147.91 | 150.38 | 150.38 | 2,400 |
Jan 26, 2024 | 146.86 | 146.86 | 146.49 | 146.49 | 146.49 | 600 |
Jan 25, 2024 | 148.13 | 148.13 | 145.80 | 146.63 | 146.63 | 2,500 |
Jan 24, 2024 | 150.01 | 150.01 | 146.60 | 146.63 | 146.63 | 2,000 |
Jan 23, 2024 | 148.35 | 148.35 | 147.31 | 148.11 | 148.11 | 2,200 |
Jan 22, 2024 | 146.33 | 148.80 | 146.33 | 147.60 | 147.60 | 900 |
Jan 19, 2024 | 142.94 | 144.58 | 141.99 | 144.53 | 144.53 | 13,400 |
Jan 18, 2024 | 142.03 | 142.03 | 141.49 | 141.89 | 141.89 | 1,400 |
Jan 17, 2024 | 139.28 | 140.26 | 139.28 | 140.26 | 140.26 | 1,200 |
Jan 16, 2024 | 142.00 | 142.00 | 140.98 | 141.25 | 141.25 | 1,500 |
Jan 12, 2024 | 144.28 | 144.28 | 142.50 | 142.55 | 142.55 | 2,100 |
Jan 11, 2024 | 142.16 | 142.42 | 140.00 | 142.42 | 142.42 | 1,600 |
Jan 10, 2024 | 141.08 | 142.39 | 141.08 | 142.39 | 142.39 | 1,700 |
Jan 9, 2024 | 140.40 | 142.35 | 140.40 | 141.57 | 141.57 | 1,200 |
Jan 8, 2024 | 138.38 | 141.65 | 138.38 | 141.61 | 141.61 | 3,600 |
Jan 5, 2024 | 136.65 | 138.00 | 136.65 | 137.08 | 137.08 | 1,300 |
Jan 4, 2024 | 137.94 | 137.99 | 137.45 | 137.46 | 137.46 | 1,800 |
Jan 3, 2024 | 139.23 | 139.23 | 137.61 | 137.61 | 137.61 | 1,300 |
Jan 2, 2024 | 144.28 | 144.30 | 141.20 | 141.72 | 141.72 | 3,500 |
Dec 29, 2023 | 146.15 | 146.15 | 146.08 | 146.08 | 146.08 | 1,000 |
Dec 28, 2023 | 148.31 | 148.70 | 148.31 | 148.47 | 148.47 | 2,200 |
Dec 27, 2023 | 148.50 | 148.69 | 148.50 | 148.69 | 148.69 | 2,400 |
Dec 26, 2023 | 146.79 | 148.61 | 146.79 | 148.61 | 148.61 | 2,800 |
Dec 22, 2023 | 147.28 | 147.28 | 146.54 | 146.96 | 146.96 | 1,800 |
Dec 21, 2023 | 145.20 | 146.62 | 145.05 | 146.62 | 146.62 | 1,600 |
Dec 20, 2023 | 146.42 | 147.59 | 143.77 | 143.77 | 143.77 | 3,000 |
Dec 19, 2023 | 146.99 | 147.38 | 146.99 | 147.32 | 147.32 | 3,200 |
Dec 18, 2023 | 0.10 Dividend | |||||
Dec 18, 2023 | 143.95 | 145.54 | 143.95 | 145.29 | 145.29 | 4,400 |
Dec 15, 2023 | 145.56 | 145.56 | 143.54 | 144.39 | 144.29 | 2,700 |
Dec 14, 2023 | 142.87 | 145.55 | 142.87 | 144.98 | 144.88 | 7,200 |
Dec 13, 2023 | 136.85 | 141.61 | 136.67 | 141.61 | 141.51 | 2,400 |
Dec 12, 2023 | 136.61 | 137.37 | 136.44 | 137.37 | 137.27 | 3,500 |
Dec 11, 2023 | 136.43 | 136.76 | 136.18 | 136.65 | 136.56 | 8,500 |
Dec 8, 2023 | 134.21 | 136.18 | 134.21 | 136.10 | 136.01 | 3,400 |
Dec 7, 2023 | 134.16 | 134.17 | 134.16 | 134.17 | 134.08 | 900 |
Dec 6, 2023 | 135.09 | 136.68 | 133.75 | 133.75 | 133.67 | 2,900 |
Dec 5, 2023 | 134.66 | 134.88 | 134.46 | 134.46 | 134.37 | 4,300 |
Dec 4, 2023 | 133.37 | 135.21 | 133.37 | 135.21 | 135.12 | 2,600 |
Dec 1, 2023 | 133.00 | 134.97 | 133.00 | 134.97 | 134.88 | 1,600 |
Nov 30, 2023 | 130.55 | 131.08 | 130.55 | 131.08 | 130.99 | 800 |
Nov 29, 2023 | 132.00 | 134.10 | 132.00 | 132.54 | 132.46 | 3,200 |
Nov 28, 2023 | 129.90 | 131.24 | 129.90 | 130.96 | 130.88 | 900 |
Nov 27, 2023 | 129.83 | 131.52 | 129.83 | 130.68 | 130.60 | 2,700 |
Nov 24, 2023 | 130.33 | 130.33 | 130.32 | 130.32 | 130.23 | 500 |
Nov 22, 2023 | 129.85 | 130.25 | 129.68 | 129.68 | 129.59 | 2,900 |
Nov 21, 2023 | 129.45 | 129.45 | 128.43 | 128.75 | 128.67 | 15,700 |
Nov 20, 2023 | 131.18 | 132.05 | 131.02 | 131.49 | 131.40 | 8,300 |
Nov 17, 2023 | 128.29 | 129.40 | 128.29 | 129.40 | 129.32 | 700 |
Nov 16, 2023 | 128.47 | 128.47 | 127.31 | 127.76 | 127.68 | 1,700 |
Nov 15, 2023 | 129.33 | 131.63 | 129.33 | 129.63 | 129.55 | 6,400 |
Nov 14, 2023 | 125.75 | 129.10 | 125.75 | 129.03 | 128.95 | 3,300 |
Nov 13, 2023 | 122.29 | 123.19 | 122.29 | 122.94 | 122.86 | 800 |
Nov 10, 2023 | 121.72 | 123.26 | 121.68 | 123.26 | 123.18 | 1,800 |
Nov 9, 2023 | 123.21 | 123.51 | 120.68 | 120.74 | 120.66 | 2,600 |
Nov 8, 2023 | 122.49 | 122.49 | 121.64 | 121.78 | 121.69 | 6,100 |
Nov 7, 2023 | 122.21 | 122.21 | 122.21 | 122.21 | 122.13 | 400 |
Nov 6, 2023 | 122.21 | 122.21 | 119.11 | 119.69 | 119.61 | 2,800 |
Nov 3, 2023 | 121.58 | 121.58 | 121.50 | 121.50 | 121.42 | 500 |
Nov 2, 2023 | 115.50 | 117.20 | 115.50 | 117.02 | 116.94 | 3,100 |
Nov 1, 2023 | 112.52 | 113.14 | 111.30 | 113.14 | 113.07 | 4,600 |
Oct 31, 2023 | 113.19 | 113.19 | 112.94 | 112.94 | 112.86 | 1,200 |
Oct 30, 2023 | 112.17 | 112.17 | 110.63 | 111.60 | 111.52 | 1,400 |
Oct 27, 2023 | 112.54 | 112.54 | 110.95 | 110.95 | 110.88 | 2,400 |
Oct 26, 2023 | 112.61 | 112.61 | 111.20 | 111.51 | 111.43 | 1,500 |
Oct 25, 2023 | 116.75 | 116.75 | 112.96 | 112.96 | 112.88 | 1,000 |
Oct 24, 2023 | 117.39 | 118.01 | 117.39 | 118.01 | 117.93 | 1,100 |
Oct 23, 2023 | 114.65 | 115.93 | 114.05 | 115.18 | 115.10 | 1,500 |
Oct 20, 2023 | 116.00 | 116.28 | 115.78 | 115.78 | 115.70 | 1,100 |
Oct 19, 2023 | 120.22 | 120.94 | 118.71 | 118.71 | 118.63 | 1,300 |
Oct 18, 2023 | 122.23 | 122.23 | 120.03 | 120.31 | 120.23 | 2,300 |
Oct 17, 2023 | 121.11 | 124.16 | 121.11 | 123.61 | 123.53 | 3,600 |
Oct 16, 2023 | 121.56 | 122.89 | 121.56 | 122.82 | 122.74 | 5,600 |
Oct 13, 2023 | 122.42 | 122.42 | 120.00 | 120.17 | 120.09 | 2,300 |
Oct 12, 2023 | 125.00 | 125.34 | 123.06 | 123.29 | 123.21 | 3,700 |
Oct 11, 2023 | 125.21 | 126.03 | 125.10 | 126.03 | 125.95 | 1,900 |
Oct 10, 2023 | 124.15 | 127.36 | 124.15 | 125.97 | 125.89 | 1,100 |
Oct 9, 2023 | 122.98 | 123.89 | 122.15 | 123.82 | 123.74 | 1,400 |
Oct 6, 2023 | 119.54 | 124.15 | 119.54 | 123.99 | 123.90 | 1,800 |
Oct 5, 2023 | 120.12 | 121.45 | 120.12 | 121.31 | 121.23 | 3,800 |
Oct 4, 2023 | 120.44 | 122.36 | 120.00 | 122.26 | 122.18 | 2,600 |
Oct 3, 2023 | 121.72 | 121.72 | 119.53 | 119.86 | 119.78 | 6,200 |
Oct 2, 2023 | 123.74 | 124.70 | 123.24 | 124.00 | 123.91 | 2,800 |
Sep 29, 2023 | 124.65 | 124.65 | 123.72 | 123.72 | 123.63 | 1,600 |
Sep 28, 2023 | 122.83 | 122.83 | 122.83 | 122.83 | 122.75 | 200 |
Sep 27, 2023 | 120.49 | 121.01 | 120.27 | 120.91 | 120.83 | 1,800 |
Sep 26, 2023 | 120.43 | 120.43 | 119.48 | 119.48 | 119.40 | 1,700 |
Sep 25, 2023 | 120.80 | 121.40 | 120.80 | 121.40 | 121.32 | 2,600 |
Sep 22, 2023 | 122.15 | 122.15 | 121.27 | 121.27 | 121.19 | 1,000 |
Sep 21, 2023 | 122.31 | 122.31 | 120.91 | 120.91 | 120.83 | 1,900 |
Sep 20, 2023 | 125.67 | 126.00 | 124.22 | 124.22 | 124.14 | 900 |
Sep 19, 2023 | 125.81 | 125.88 | 125.78 | 125.88 | 125.80 | 900 |
Sep 18, 2023 | 0.01 Dividend | |||||
Sep 18, 2023 | 126.61 | 127.28 | 126.47 | 126.70 | 126.62 | 1,900 |
Sep 15, 2023 | 128.42 | 128.42 | 126.37 | 126.96 | 126.87 | 1,300 |
Sep 14, 2023 | 129.66 | 129.66 | 129.38 | 129.45 | 129.36 | 800 |
Sep 13, 2023 | 129.79 | 129.84 | 128.89 | 128.89 | 128.80 | 2,200 |
Sep 12, 2023 | 132.13 | 132.65 | 130.50 | 130.50 | 130.41 | 11,200 |
Sep 11, 2023 | 133.19 | 133.19 | 132.63 | 132.63 | 132.53 | 1,200 |
Sep 8, 2023 | 132.10 | 132.10 | 132.04 | 132.04 | 131.94 | 600 |
Sep 7, 2023 | 132.59 | 132.79 | 131.53 | 132.79 | 132.69 | 2,000 |
Sep 6, 2023 | 134.78 | 134.78 | 133.85 | 134.63 | 134.53 | 1,300 |
Sep 5, 2023 | 134.21 | 135.45 | 134.21 | 135.30 | 135.20 | 9,100 |
Sep 1, 2023 | 135.81 | 135.85 | 135.59 | 135.59 | 135.49 | 800 |
Aug 31, 2023 | 135.06 | 135.06 | 134.33 | 134.33 | 134.24 | 2,100 |
Aug 30, 2023 | 130.74 | 133.16 | 130.74 | 133.09 | 133.00 | 1,800 |
Aug 29, 2023 | 131.32 | 131.36 | 131.03 | 131.03 | 130.94 | 1,500 |
Aug 28, 2023 | 127.36 | 128.13 | 127.36 | 127.61 | 127.52 | 2,500 |
Aug 25, 2023 | 126.22 | 127.03 | 126.22 | 127.03 | 126.94 | 800 |
Aug 24, 2023 | 125.66 | 125.66 | 125.66 | 125.66 | 125.57 | 700 |
Aug 23, 2023 | 129.01 | 129.56 | 129.00 | 129.25 | 129.16 | 8,700 |
Aug 22, 2023 | 126.06 | 126.66 | 126.06 | 126.32 | 126.23 | 700 |
Aug 21, 2023 | 125.06 | 126.20 | 125.06 | 126.13 | 126.04 | 1,600 |
Aug 18, 2023 | 122.05 | 124.81 | 122.05 | 124.31 | 124.22 | 2,000 |
Aug 17, 2023 | 125.82 | 125.82 | 123.83 | 124.13 | 124.04 | 3,100 |
Aug 16, 2023 | 126.82 | 126.82 | 126.10 | 126.10 | 126.01 | 1,000 |
Aug 15, 2023 | 127.49 | 128.62 | 127.49 | 127.68 | 127.59 | 1,800 |
Aug 14, 2023 | 127.24 | 129.59 | 127.24 | 129.59 | 129.49 | 2,000 |
Aug 11, 2023 | 127.77 | 128.82 | 127.77 | 128.30 | 128.20 | 1,900 |
Aug 10, 2023 | 130.14 | 130.14 | 129.04 | 129.11 | 129.01 | 1,300 |
Aug 9, 2023 | 131.43 | 131.43 | 128.46 | 128.55 | 128.46 | 6,700 |
Aug 8, 2023 | 132.78 | 133.11 | 131.20 | 133.11 | 133.01 | 16,400 |
Aug 7, 2023 | 136.60 | 136.60 | 135.13 | 135.80 | 135.70 | 2,800 |
Aug 4, 2023 | 138.00 | 138.00 | 135.92 | 135.92 | 135.82 | 1,000 |
Aug 3, 2023 | 138.15 | 138.28 | 138.15 | 138.26 | 138.16 | 1,000 |
Aug 2, 2023 | 140.95 | 140.95 | 137.38 | 138.15 | 138.05 | 4,400 |
Aug 1, 2023 | 142.51 | 144.02 | 141.69 | 144.02 | 143.92 | 2,700 |
Jul 31, 2023 | 142.09 | 144.51 | 142.09 | 144.48 | 144.37 | 3,900 |
Jul 28, 2023 | 140.49 | 141.85 | 140.49 | 141.74 | 141.64 | 3,600 |
Jul 27, 2023 | 140.95 | 140.95 | 136.12 | 136.63 | 136.53 | 28,800 |
Jul 26, 2023 | 137.15 | 139.12 | 137.15 | 139.11 | 139.01 | 3,000 |
Jul 25, 2023 | 136.86 | 139.29 | 136.86 | 138.26 | 138.15 | 6,100 |
Jul 24, 2023 | 137.13 | 137.13 | 135.90 | 136.90 | 136.80 | 4,000 |
Jul 21, 2023 | 137.59 | 137.65 | 136.79 | 137.07 | 136.97 | 1,600 |
Jul 20, 2023 | 140.89 | 140.89 | 136.83 | 136.96 | 136.86 | 3,700 |
Jul 19, 2023 | 143.70 | 144.49 | 142.07 | 142.39 | 142.29 | 2,700 |
Jul 18, 2023 | 141.66 | 142.75 | 141.34 | 142.50 | 142.40 | 4,500 |
Jul 17, 2023 | 140.59 | 142.01 | 140.54 | 141.67 | 141.56 | 5,700 |
Jul 14, 2023 | 141.86 | 141.86 | 138.64 | 138.88 | 138.78 | 4,100 |
Jul 13, 2023 | 139.41 | 141.48 | 139.41 | 141.31 | 141.21 | 2,400 |
Jul 12, 2023 | 138.58 | 138.58 | 137.13 | 137.86 | 137.76 | 3,700 |
Jul 11, 2023 | 133.00 | 135.54 | 133.00 | 135.54 | 135.44 | 3,100 |
Jul 10, 2023 | 128.51 | 132.51 | 128.51 | 132.48 | 132.38 | 2,300 |
Jul 7, 2023 | 127.78 | 130.45 | 127.78 | 129.04 | 128.94 | 3,900 |
Jul 6, 2023 | 129.19 | 129.19 | 127.24 | 128.23 | 128.14 | 4,500 |
Jul 5, 2023 | 131.30 | 131.34 | 131.19 | 131.21 | 131.11 | 3,800 |
Jul 3, 2023 | 132.12 | 133.07 | 132.02 | 132.31 | 132.21 | 3,300 |
Jun 30, 2023 | 132.59 | 132.99 | 132.04 | 132.04 | 131.95 | 4,200 |
Jun 29, 2023 | 130.81 | 130.81 | 130.42 | 130.49 | 130.40 | 1,500 |
Jun 28, 2023 | 129.95 | 131.00 | 129.25 | 130.11 | 130.02 | 2,400 |
Jun 27, 2023 | 125.50 | 129.01 | 125.50 | 128.74 | 128.64 | 3,800 |
Jun 26, 2023 | 125.31 | 127.14 | 125.00 | 125.04 | 124.95 | 3,800 |
Jun 23, 2023 | 127.11 | 127.11 | 125.29 | 125.68 | 125.59 | 19,300 |
Jun 22, 2023 | 126.25 | 128.26 | 126.23 | 128.07 | 127.98 | 2,800 |
Jun 21, 2023 | 129.40 | 129.54 | 127.21 | 127.65 | 127.56 | 3,600 |
Jun 20, 2023 | 0.01 Dividend | |||||
Jun 20, 2023 | 132.41 | 132.41 | 129.44 | 130.37 | 130.27 | 12,500 |
Jun 16, 2023 | 134.08 | 134.08 | 131.22 | 131.78 | 131.68 | 54,100 |
Jun 15, 2023 | 130.87 | 133.46 | 130.87 | 133.18 | 133.08 | 5,900 |
Jun 14, 2023 | 132.00 | 132.46 | 129.81 | 131.45 | 131.35 | 4,500 |
Jun 13, 2023 | 130.34 | 131.66 | 130.34 | 131.61 | 131.51 | 24,000 |
Jun 12, 2023 | 126.51 | 128.81 | 126.51 | 128.79 | 128.69 | 5,400 |
Jun 9, 2023 | 127.00 | 127.00 | 126.28 | 126.28 | 126.18 | 1,400 |
Jun 8, 2023 | 126.29 | 126.29 | 125.99 | 126.03 | 125.93 | 1,800 |
Jun 7, 2023 | 127.28 | 127.28 | 125.21 | 125.34 | 125.24 | 1,700 |
Jun 6, 2023 | 125.82 | 128.04 | 125.64 | 127.42 | 127.32 | 3,600 |
Jun 5, 2023 | 124.95 | 125.42 | 123.80 | 124.79 | 124.69 | 1,800 |
Jun 2, 2023 | 125.05 | 125.44 | 123.80 | 125.18 | 125.09 | 3,700 |
Jun 1, 2023 | 122.33 | 124.47 | 122.33 | 124.02 | 123.92 | 1,500 |
May 31, 2023 | 121.07 | 122.33 | 120.77 | 122.33 | 122.24 | 3,100 |
May 30, 2023 | 121.73 | 121.97 | 121.23 | 121.63 | 121.53 | 1,400 |
May 26, 2023 | 120.73 | 121.19 | 120.54 | 120.54 | 120.45 | 2,300 |
May 25, 2023 | 119.14 | 119.14 | 117.56 | 117.56 | 117.47 | 900 |
May 24, 2023 | 117.08 | 117.79 | 116.51 | 117.75 | 117.66 | 1,500 |
May 23, 2023 | 120.93 | 120.93 | 118.06 | 118.06 | 117.96 | 1,400 |
May 22, 2023 | 119.02 | 120.00 | 119.02 | 119.83 | 119.74 | 1,400 |
May 19, 2023 | 116.45 | 116.72 | 116.27 | 116.72 | 116.63 | 1,000 |
May 18, 2023 | 115.66 | 117.21 | 115.66 | 117.21 | 117.12 | 2,200 |
May 17, 2023 | 114.26 | 114.80 | 114.26 | 114.56 | 114.47 | 1,800 |
May 16, 2023 | 112.21 | 112.21 | 112.21 | 112.21 | 112.12 | 500 |
May 15, 2023 | 110.50 | 113.26 | 110.50 | 113.26 | 113.17 | 1,300 |
May 12, 2023 | 111.43 | 111.43 | 109.24 | 109.91 | 109.82 | 1,800 |
May 11, 2023 | 111.10 | 111.36 | 111.00 | 111.28 | 111.19 | 1,200 |
May 10, 2023 | 109.86 | 111.20 | 109.86 | 110.96 | 110.87 | 1,600 |
May 9, 2023 | 109.11 | 109.21 | 108.94 | 109.01 | 108.92 | 1,800 |
May 8, 2023 | 107.78 | 109.58 | 107.78 | 109.45 | 109.37 | 1,300 |
May 5, 2023 | 107.14 | 107.65 | 107.14 | 107.65 | 107.56 | 700 |
May 4, 2023 | 106.16 | 106.16 | 105.37 | 105.79 | 105.70 | 1,000 |
May 3, 2023 | 106.17 | 106.72 | 105.99 | 105.99 | 105.91 | 1,000 |
May 2, 2023 | 108.20 | 108.20 | 106.25 | 106.25 | 106.17 | 3,000 |
May 1, 2023 | 109.61 | 109.71 | 109.33 | 109.67 | 109.58 | 3,500 |
Apr 28, 2023 | 107.85 | 109.68 | 107.85 | 109.68 | 109.60 | 700 |
Apr 27, 2023 | 108.54 | 109.73 | 108.54 | 109.46 | 109.37 | 1,400 |
Apr 26, 2023 | 108.68 | 108.84 | 107.66 | 108.15 | 108.07 | 2,300 |
Apr 25, 2023 | 109.53 | 109.53 | 107.73 | 107.73 | 107.65 | 2,200 |
Related Tickers
GDX VanEck Gold Miners ETF
33.78
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.97
+1.23%
SMH VanEck Semiconductor ETF
209.70
+0.80%
XSD SPDR S&P Semiconductor ETF
217.39
+0.86%
CCOR Core Alternative ETF
26.53
+0.76%
SOXX iShares Semiconductor ETF
209.84
+0.62%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
FTXL First Trust Nasdaq Semiconductor ETF
84.51
+0.62%
GLD SPDR Gold Shares
215.60
+0.45%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
IAU iShares Gold Trust
44.07
+0.47%
PSI Invesco Semiconductors ETF
52.78
+0.44%
NANR SPDR S&P North American Natural Resources ETF
56.15
+0.39%
EPI WisdomTree India Earnings Fund
44.88
+0.39%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.92
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.27%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.95
+0.26%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.68
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CBON VanEck China Bond ETF
21.87
+0.28%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.66
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EYLD Cambria Emerging Shareholder Yield ETF
33.76
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
FLIN Franklin FTSE India ETF
37.37
+0.13%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
COM Direxion Auspice Broad Commodity Strategy ETF
29.25
+0.03%
GSY Invesco Ultra Short Duration ETF
49.80
+0.04%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
-0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.03%
XLB Materials Select Sector SPDR Fund
88.30
-0.05%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.01%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.05
-0.06%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
FLTR VanEck IG Floating Rate ETF
25.45
-0.04%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.40
-0.04%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.60
-0.05%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.05%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.99
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.77
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.66
-0.07%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.07%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
FSMB First Trust Short Duration Managed Municipal ETF
19.70
-0.10%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
MLPX Global X MLP & Energy Infrastructure ETF
49.04
-0.06%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.48
-0.08%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
XLU Utilities Select Sector SPDR Fund
66.74
-0.01%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
STIP iShares 0-5 Year TIPS Bond ETF
99.22
-0.09%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
IAGG iShares Core International Aggregate Bond ETF
49.29
-0.12%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
FIVG Defiance 5G Next Gen Connectivity ETF
36.64
-0.12%
VPU Vanguard Utilities Index Fund ETF Shares
144.52
-0.12%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.51
-0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
TRTY Cambria Trinity ETF
25.54
-0.13%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
-0.19%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.12%
FLBL Franklin Senior Loan ETF
24.37
-0.18%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.56
-0.15%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
43.62
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.72
-0.15%
USTB VictoryShares Short-Term Bond ETF
49.41
-0.16%
ATMP Barclays ETN+ Select MLP ETN
24.23
-0.16%