Mexico - Delayed Quote • MXN
Energy Select Sector SPDR Fund (XLE.MX)
As of 10:11 AM CST. Market Open.
Currency in MXN 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 19, 2024 | 1,649.99 | 1,649.99 | 1,593.62 | 1,593.62 | 1,593.62 | 51 |
Apr 18, 2024 | 1,601.18 | 1,603.50 | 1,601.18 | 1,603.50 | 1,603.50 | 778 |
Apr 17, 2024 | 1,563.31 | 1,598.00 | 1,563.31 | 1,598.00 | 1,598.00 | 11 |
Apr 16, 2024 | 1,604.00 | 1,610.00 | 1,604.00 | 1,610.00 | 1,610.00 | 18 |
Apr 15, 2024 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 235 |
Apr 12, 2024 | 1,644.04 | 1,644.04 | 1,600.00 | 1,600.00 | 1,600.00 | 135 |
Apr 11, 2024 | 1,597.23 | 1,605.00 | 1,585.01 | 1,605.00 | 1,605.00 | 1,049 |
Apr 10, 2024 | 1,611.64 | 1,612.63 | 1,607.00 | 1,607.63 | 1,607.63 | 143,578 |
Apr 9, 2024 | 1,584.12 | 1,584.12 | 1,584.12 | 1,584.12 | 1,584.12 | 125 |
Apr 8, 2024 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - |
Apr 5, 2024 | 1,613.00 | 1,617.01 | 1,613.00 | 1,615.00 | 1,615.00 | 12,682 |
Apr 4, 2024 | 1,614.00 | 1,640.49 | 1,604.50 | 1,604.50 | 1,604.50 | 108 |
Apr 3, 2024 | 1,603.48 | 1,607.00 | 1,603.48 | 1,604.00 | 1,604.00 | 249 |
Apr 2, 2024 | 1,594.00 | 1,594.00 | 1,558.01 | 1,558.01 | 1,558.01 | 264 |
Apr 1, 2024 | 1,573.42 | 1,580.01 | 1,573.42 | 1,580.01 | 1,580.01 | 25 |
Mar 27, 2024 | 1,535.00 | 1,544.00 | 1,535.00 | 1,544.00 | 1,544.00 | 51 |
Mar 26, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 9 |
Mar 25, 2024 | 1,557.10 | 1,561.54 | 1,552.66 | 1,556.95 | 1,556.95 | 1,571 |
Mar 22, 2024 | 1,544.00 | 1,547.00 | 1,544.00 | 1,547.00 | 1,547.00 | 146 |
Mar 21, 2024 | 1,546.00 | 1,551.00 | 1,545.01 | 1,548.00 | 1,548.00 | 1,853 |
Mar 20, 2024 | 1,538.44 | 1,539.55 | 1,534.00 | 1,539.55 | 1,539.55 | 10,171 |
Mar 19, 2024 | 1,549.00 | 1,550.00 | 1,547.60 | 1,547.60 | 1,547.60 | 52 |
Mar 15, 2024 | 1,510.00 | 1,530.80 | 1,510.00 | 1,530.80 | 1,530.80 | 2,014 |
Mar 14, 2024 | 1,510.00 | 1,523.10 | 1,510.00 | 1,520.45 | 1,520.45 | 8,497 |
Mar 13, 2024 | 1,513.00 | 1,513.50 | 1,508.55 | 1,513.50 | 1,513.50 | 2,183 |
Mar 12, 2024 | 1,486.28 | 1,496.66 | 1,486.28 | 1,496.66 | 1,496.66 | 7,344 |
Mar 11, 2024 | 1,486.00 | 1,489.00 | 1,484.50 | 1,484.50 | 1,484.50 | 799 |
Mar 8, 2024 | 1,450.00 | 1,460.02 | 1,450.00 | 1,460.02 | 1,460.02 | 94 |
Mar 7, 2024 | 1,483.50 | 1,483.50 | 1,483.50 | 1,483.50 | 1,483.50 | 160 |
Mar 6, 2024 | 1,485.99 | 1,485.99 | 1,485.99 | 1,485.99 | 1,485.99 | 17 |
Mar 5, 2024 | 1,471.70 | 1,475.14 | 1,471.70 | 1,475.14 | 1,475.14 | 2,074 |
Mar 4, 2024 | 1,441.81 | 1,466.90 | 1,441.81 | 1,466.90 | 1,466.90 | 108,980 |
Mar 1, 2024 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | - |
Feb 29, 2024 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,280 |
Feb 28, 2024 | 1,454.00 | 1,470.00 | 1,454.00 | 1,470.00 | 1,470.00 | 4,348 |
Feb 27, 2024 | 1,467.00 | 1,467.00 | 1,461.17 | 1,461.17 | 1,461.17 | 57 |
Feb 26, 2024 | 1,480.00 | 1,485.25 | 1,480.00 | 1,485.25 | 1,485.25 | 203 |
Feb 23, 2024 | 1,464.00 | 1,464.00 | 1,460.00 | 1,461.22 | 1,461.22 | 579 |
Feb 22, 2024 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 625 |
Feb 21, 2024 | 1,458.00 | 1,473.00 | 1,458.00 | 1,465.00 | 1,465.00 | 2,030 |
Feb 20, 2024 | 1,454.50 | 1,455.12 | 1,443.00 | 1,453.99 | 1,453.99 | 66,697 |
Feb 19, 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - |
Feb 16, 2024 | 1,468.00 | 1,468.00 | 1,465.00 | 1,465.00 | 1,465.00 | 101 |
Feb 15, 2024 | 1,428.83 | 1,460.00 | 1,428.83 | 1,460.00 | 1,460.00 | 247 |
Feb 14, 2024 | 1,427.05 | 1,427.05 | 1,427.05 | 1,427.05 | 1,427.05 | - |
Feb 13, 2024 | 1,433.00 | 1,433.00 | 1,427.05 | 1,427.05 | 1,427.05 | 208,616 |
Feb 12, 2024 | 1,434.75 | 1,441.00 | 1,425.38 | 1,441.00 | 1,441.00 | 149 |
Feb 9, 2024 | 1,432.00 | 1,440.57 | 1,430.00 | 1,430.00 | 1,430.00 | 70,421 |
Feb 8, 2024 | 1,440.21 | 1,440.21 | 1,440.21 | 1,440.21 | 1,440.21 | 5 |
Feb 7, 2024 | 1,422.01 | 1,422.01 | 1,422.01 | 1,422.01 | 1,422.01 | 270 |
Feb 6, 2024 | 1,424.80 | 1,433.29 | 1,424.80 | 1,430.50 | 1,430.50 | 9,866 |
Feb 2, 2024 | 1,434.80 | 1,435.10 | 1,434.80 | 1,435.00 | 1,435.00 | 94 |
Feb 1, 2024 | 1,429.00 | 1,429.00 | 1,425.49 | 1,425.49 | 1,425.49 | 64,309 |
Jan 31, 2024 | 1,445.83 | 1,445.83 | 1,445.83 | 1,445.83 | 1,445.83 | 313 |
Jan 30, 2024 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | - |
Jan 29, 2024 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | - |
Jan 26, 2024 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 49 |
Jan 25, 2024 | 1,410.00 | 1,423.00 | 1,410.00 | 1,423.00 | 1,423.00 | 99 |
Jan 24, 2024 | 1,399.00 | 1,404.00 | 1,395.30 | 1,399.25 | 1,399.25 | 552 |
Jan 23, 2024 | 1,396.00 | 1,396.28 | 1,395.08 | 1,396.28 | 1,396.28 | 106,877 |
Jan 22, 2024 | 1,379.77 | 1,379.77 | 1,379.77 | 1,379.77 | 1,379.77 | 11 |
Jan 19, 2024 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | - |
Jan 18, 2024 | 1,366.00 | 1,369.00 | 1,366.00 | 1,369.00 | 1,369.00 | 565 |
Jan 17, 2024 | 1,399.46 | 1,399.46 | 1,377.00 | 1,377.00 | 1,377.00 | 451 |
Jan 16, 2024 | 1,398.00 | 1,399.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,397 |
Jan 15, 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
Jan 12, 2024 | 1,420.79 | 1,420.79 | 1,410.00 | 1,410.00 | 1,410.00 | 33 |
Jan 11, 2024 | 1,386.50 | 1,420.79 | 1,386.50 | 1,420.79 | 1,420.79 | 621 |
Jan 10, 2024 | 1,392.06 | 1,392.06 | 1,392.06 | 1,392.06 | 1,392.06 | 3,861 |
Jan 9, 2024 | 1,405.00 | 1,405.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,418 |
Jan 8, 2024 | 1,384.37 | 1,384.37 | 1,384.37 | 1,384.37 | 1,384.37 | 6 |
Jan 5, 2024 | 1,440.00 | 1,440.00 | 1,426.63 | 1,426.63 | 1,426.63 | 169 |
Jan 4, 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 20 |
Jan 3, 2024 | 1,420.00 | 1,470.97 | 1,420.00 | 1,470.97 | 1,470.97 | 7,769 |
Jan 2, 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - |
Dec 29, 2023 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 184 |
Dec 28, 2023 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | - |
Dec 27, 2023 | 1,445.00 | 1,445.00 | 1,443.00 | 1,443.00 | 1,443.00 | 22 |
Dec 26, 2023 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 10 |
Dec 22, 2023 | 1,443.90 | 1,450.00 | 1,440.00 | 1,450.00 | 1,450.00 | 202 |
Dec 21, 2023 | 1,439.81 | 1,439.81 | 1,439.81 | 1,439.81 | 1,439.81 | 25 |
Dec 20, 2023 | 1,473.23 | 1,473.23 | 1,452.86 | 1,452.86 | 1,452.86 | 4,299 |
Dec 19, 2023 | 1,439.00 | 1,455.00 | 1,439.00 | 1,454.15 | 1,454.15 | 899 |
Dec 18, 2023 | 1,447.30 | 1,447.30 | 1,447.30 | 1,447.30 | 1,447.30 | 747 |
Dec 15, 2023 | 1,448.21 | 1,448.21 | 1,448.00 | 1,448.00 | 1,448.00 | 30 |
Dec 14, 2023 | 1,457.13 | 1,457.13 | 1,448.20 | 1,455.00 | 1,455.00 | 4,118 |
Dec 13, 2023 | 1,410.00 | 1,410.00 | 1,409.00 | 1,409.00 | 1,409.00 | 65 |
Dec 11, 2023 | 1,425.01 | 1,441.90 | 1,425.01 | 1,433.59 | 1,433.59 | 5,440 |
Dec 8, 2023 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 704 |
Dec 7, 2023 | 1,427.13 | 1,427.13 | 1,418.00 | 1,418.50 | 1,418.50 | 1,875 |
Dec 6, 2023 | 1,448.00 | 1,448.00 | 1,411.00 | 1,417.00 | 1,417.00 | 328 |
Dec 5, 2023 | 1,465.00 | 1,469.00 | 1,448.74 | 1,448.74 | 1,448.74 | 684 |
Dec 4, 2023 | 1,478.30 | 1,479.00 | 1,478.30 | 1,479.00 | 1,479.00 | 5,210 |
Dec 1, 2023 | 1,465.06 | 1,475.30 | 1,465.06 | 1,475.30 | 1,475.30 | 359 |
Nov 30, 2023 | 1,458.00 | 1,469.00 | 1,458.00 | 1,469.00 | 1,469.00 | 18,340 |
Nov 29, 2023 | 1,449.50 | 1,460.00 | 1,449.50 | 1,458.00 | 1,458.00 | 616 |
Nov 28, 2023 | 1,461.75 | 1,461.75 | 1,445.00 | 1,445.00 | 1,445.00 | 6,635 |
Nov 27, 2023 | 1,448.25 | 1,450.00 | 1,410.01 | 1,450.00 | 1,450.00 | 314 |
Nov 24, 2023 | 1,460.50 | 1,460.50 | 1,460.50 | 1,460.50 | 1,460.50 | 10,664 |
Nov 23, 2023 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | - |
Nov 22, 2023 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 6 |
Nov 21, 2023 | 1,438.50 | 1,478.98 | 1,438.50 | 1,478.98 | 1,478.98 | 114 |
Nov 17, 2023 | 1,446.00 | 1,465.50 | 1,444.70 | 1,465.50 | 1,465.50 | 1,478 |
Nov 16, 2023 | 1,441.00 | 1,441.00 | 1,421.00 | 1,429.42 | 1,429.42 | 70,382 |
Nov 15, 2023 | 1,470.40 | 1,470.40 | 1,470.40 | 1,470.40 | 1,470.40 | 69 |
Nov 14, 2023 | 1,470.00 | 1,474.66 | 1,469.00 | 1,474.66 | 1,474.66 | 690 |
Nov 13, 2023 | 1,480.00 | 1,481.00 | 1,479.50 | 1,481.00 | 1,481.00 | 1,928 |
Nov 10, 2023 | 1,472.91 | 1,472.91 | 1,467.00 | 1,468.96 | 1,468.96 | 16,686 |
Nov 9, 2023 | 1,462.10 | 1,470.50 | 1,448.00 | 1,470.50 | 1,470.50 | 1,357 |
Nov 8, 2023 | 1,458.52 | 1,458.52 | 1,450.00 | 1,451.80 | 1,451.80 | 10,936 |
Nov 7, 2023 | 1,468.94 | 1,469.00 | 1,455.57 | 1,469.00 | 1,469.00 | 3,696 |
Nov 6, 2023 | 1,516.50 | 1,516.50 | 1,500.00 | 1,507.04 | 1,507.04 | 752 |
Nov 3, 2023 | 1,510.00 | 1,515.00 | 1,500.00 | 1,514.38 | 1,514.38 | 5,448 |
Nov 1, 2023 | 1,537.00 | 1,537.00 | 1,520.00 | 1,523.25 | 1,523.25 | 1,820 |
Oct 31, 2023 | 1,531.00 | 1,534.00 | 1,531.00 | 1,532.00 | 1,532.00 | 606 |
Oct 30, 2023 | 1,525.00 | 1,536.00 | 1,525.00 | 1,536.00 | 1,536.00 | 599 |
Oct 27, 2023 | 1,536.00 | 1,538.50 | 1,529.50 | 1,538.50 | 1,538.50 | 2,884 |
Oct 26, 2023 | 1,565.00 | 1,572.33 | 1,565.00 | 1,572.33 | 1,572.33 | 81 |
Oct 25, 2023 | 1,599.04 | 1,599.04 | 1,599.04 | 1,599.04 | 1,599.04 | 31 |
Oct 24, 2023 | 1,614.88 | 1,614.88 | 1,614.88 | 1,614.88 | 1,614.88 | 522 |
Oct 23, 2023 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 13 |
Oct 20, 2023 | 1,656.43 | 1,664.47 | 1,651.30 | 1,651.30 | 1,651.30 | 509 |
Oct 19, 2023 | 1,684.10 | 1,684.10 | 1,678.50 | 1,678.50 | 1,678.50 | 273 |
Oct 18, 2023 | 1,680.60 | 1,680.60 | 1,680.30 | 1,680.30 | 1,680.30 | 590 |
Oct 17, 2023 | 1,640.00 | 1,642.50 | 1,635.30 | 1,639.14 | 1,639.14 | 1,060 |
Oct 16, 2023 | 1,618.41 | 1,618.41 | 1,618.00 | 1,618.00 | 1,618.00 | 203,414 |
Oct 13, 2023 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - |
Oct 12, 2023 | 1,572.00 | 1,585.00 | 1,572.00 | 1,585.00 | 1,585.00 | 280 |
Oct 11, 2023 | 1,544.45 | 1,565.00 | 1,544.45 | 1,558.00 | 1,558.00 | 572 |
Oct 10, 2023 | 1,600.00 | 1,604.00 | 1,593.27 | 1,604.00 | 1,604.00 | 3,114 |
Oct 9, 2023 | 1,620.35 | 1,621.80 | 1,620.00 | 1,620.00 | 1,620.00 | 1,224 |
Oct 6, 2023 | 1,553.69 | 1,553.69 | 1,548.50 | 1,548.50 | 1,548.50 | 3,465 |
Oct 5, 2023 | 1,558.00 | 1,558.00 | 1,552.32 | 1,556.00 | 1,556.00 | 12,652 |
Oct 4, 2023 | 1,549.07 | 1,549.07 | 1,532.00 | 1,532.00 | 1,532.00 | 362 |
Oct 3, 2023 | 1,571.06 | 1,588.00 | 1,567.90 | 1,588.00 | 1,588.00 | 10,673 |
Oct 2, 2023 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 223 |
Sep 29, 2023 | 1,586.00 | 1,586.00 | 1,570.00 | 1,570.00 | 1,570.00 | 3,212 |
Sep 28, 2023 | 1,635.00 | 1,635.00 | 1,614.32 | 1,623.00 | 1,623.00 | 2,123 |
Sep 27, 2023 | 1,600.00 | 1,633.50 | 1,600.00 | 1,629.00 | 1,629.00 | 26,898 |
Sep 26, 2023 | 1,567.00 | 1,578.48 | 1,567.00 | 1,577.34 | 1,577.34 | 7,007 |
Sep 25, 2023 | 1,568.18 | 1,568.18 | 1,568.18 | 1,568.18 | 1,568.18 | 2,388 |
Sep 22, 2023 | 1,534.95 | 1,534.95 | 1,534.95 | 1,534.95 | 1,534.95 | 2,001 |
Sep 21, 2023 | 1,555.00 | 1,555.00 | 1,538.00 | 1,538.00 | 1,538.00 | 60 |
Sep 20, 2023 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | - |
Sep 19, 2023 | 1,565.00 | 1,565.00 | 1,552.00 | 1,552.00 | 1,552.00 | 4,188 |
Sep 18, 2023 | 1,575.00 | 1,590.47 | 1,575.00 | 1,575.83 | 1,575.83 | 5,032 |
Sep 15, 2023 | 1,594.61 | 1,594.61 | 1,594.61 | 1,594.61 | 1,594.61 | - |
Sep 14, 2023 | 1,595.00 | 1,595.00 | 1,594.61 | 1,594.61 | 1,594.61 | 451 |
Sep 13, 2023 | 1,589.05 | 1,589.05 | 1,576.94 | 1,583.25 | 1,583.25 | 72,119 |
Sep 12, 2023 | 1,601.04 | 1,601.99 | 1,599.06 | 1,600.90 | 1,600.90 | 5,040 |
Sep 11, 2023 | 1,583.00 | 1,583.00 | 1,567.23 | 1,569.43 | 1,569.43 | 8,888 |
Sep 8, 2023 | 1,603.16 | 1,627.00 | 1,603.16 | 1,627.00 | 1,627.00 | 476 |
Sep 7, 2023 | 1,603.67 | 1,606.60 | 1,603.67 | 1,604.00 | 1,604.00 | 1,969 |
Sep 6, 2023 | 1,598.00 | 1,598.56 | 1,593.60 | 1,593.60 | 1,593.60 | 71,536 |
Sep 5, 2023 | 1,579.59 | 1,594.80 | 1,579.59 | 1,594.80 | 1,594.80 | 661 |
Sep 4, 2023 | 1,540.23 | 1,540.23 | 1,540.23 | 1,540.23 | 1,540.23 | - |
Sep 1, 2023 | 1,540.23 | 1,540.23 | 1,540.23 | 1,540.23 | 1,540.23 | 342 |
Aug 31, 2023 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,510.00 | 166 |
Aug 30, 2023 | 1,449.29 | 1,490.00 | 1,449.29 | 1,486.01 | 1,486.01 | 13,303 |
Aug 29, 2023 | 1,477.83 | 1,491.61 | 1,477.83 | 1,491.61 | 1,491.61 | 267 |
Aug 28, 2023 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | - |
Aug 25, 2023 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 15 |
Aug 24, 2023 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 36 |
Aug 23, 2023 | 1,446.43 | 1,468.84 | 1,446.43 | 1,466.00 | 1,466.00 | 2,731 |
Aug 22, 2023 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | - |
Aug 21, 2023 | 1,520.00 | 1,520.00 | 1,502.00 | 1,502.00 | 1,502.00 | 49 |
Aug 18, 2023 | 1,515.30 | 1,515.30 | 1,515.30 | 1,515.30 | 1,515.30 | - |
Aug 17, 2023 | 1,515.00 | 1,525.00 | 1,515.00 | 1,515.30 | 1,515.30 | 3,623 |
Aug 16, 2023 | 1,509.75 | 1,509.75 | 1,502.40 | 1,502.40 | 1,502.40 | 128 |
Aug 15, 2023 | 1,519.85 | 1,519.95 | 1,502.00 | 1,502.00 | 1,502.00 | 3,217 |
Aug 14, 2023 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 2,980 |
Aug 11, 2023 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - |
Aug 10, 2023 | 1,514.50 | 1,515.00 | 1,514.50 | 1,515.00 | 1,515.00 | 220 |
Aug 9, 2023 | 1,522.70 | 1,522.70 | 1,522.70 | 1,522.70 | 1,522.70 | 263 |
Aug 8, 2023 | 1,483.40 | 1,483.40 | 1,483.12 | 1,483.12 | 1,483.12 | 277 |
Aug 7, 2023 | 1,501.19 | 1,501.19 | 1,501.19 | 1,501.19 | 1,501.19 | - |
Aug 4, 2023 | 1,501.19 | 1,501.19 | 1,501.19 | 1,501.19 | 1,501.19 | 34 |
Aug 3, 2023 | 1,513.00 | 1,513.00 | 1,510.50 | 1,512.00 | 1,512.00 | 186 |
Aug 2, 2023 | 1,462.65 | 1,465.00 | 1,454.00 | 1,461.00 | 1,461.00 | 5,185 |
Aug 1, 2023 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | - |
Jul 31, 2023 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 105 |
Jul 28, 2023 | 1,421.77 | 1,428.77 | 1,421.77 | 1,428.77 | 1,428.77 | 30,102 |
Jul 27, 2023 | 1,451.50 | 1,451.50 | 1,446.25 | 1,446.25 | 1,446.25 | 146 |
Jul 26, 2023 | 1,452.00 | 1,452.00 | 1,448.22 | 1,448.22 | 1,448.22 | 73 |
Jul 25, 2023 | 1,458.00 | 1,458.60 | 1,455.00 | 1,455.00 | 1,455.00 | 46 |
Jul 24, 2023 | 1,440.00 | 1,450.00 | 1,440.00 | 1,442.30 | 1,442.30 | 305 |
Jul 21, 2023 | 1,418.07 | 1,421.00 | 1,418.07 | 1,421.00 | 1,421.00 | 3,574 |
Jul 20, 2023 | 1,398.15 | 1,411.07 | 1,398.15 | 1,411.07 | 1,411.07 | 186,724 |
Jul 19, 2023 | 1,371.76 | 1,371.76 | 1,371.76 | 1,371.76 | 1,371.76 | - |
Jul 18, 2023 | 1,371.76 | 1,371.76 | 1,371.76 | 1,371.76 | 1,371.76 | 40 |
Jul 17, 2023 | 1,366.37 | 1,366.37 | 1,366.37 | 1,366.37 | 1,366.37 | 16 |
Jul 14, 2023 | 1,390.00 | 1,390.00 | 1,374.72 | 1,374.72 | 1,374.72 | 40 |
Jul 13, 2023 | 1,402.22 | 1,402.22 | 1,402.00 | 1,402.00 | 1,402.00 | 23 |
Jul 12, 2023 | 1,418.80 | 1,418.80 | 1,418.80 | 1,418.80 | 1,418.80 | - |
Jul 11, 2023 | 1,418.80 | 1,418.80 | 1,418.80 | 1,418.80 | 1,418.80 | 214 |
Jul 10, 2023 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - |
Jul 7, 2023 | 1,365.32 | 1,392.00 | 1,365.32 | 1,392.00 | 1,392.00 | 1,174 |
Jul 6, 2023 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 38 |
Jul 5, 2023 | 1,375.00 | 1,375.90 | 1,367.73 | 1,371.31 | 1,371.31 | 1,171 |
Jul 4, 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 11 |
Jul 3, 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - |
Jun 30, 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - |
Jun 29, 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - |
Jun 28, 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 131 |
Jun 27, 2023 | 1,343.75 | 1,347.60 | 1,339.85 | 1,339.85 | 1,339.85 | 160 |
Jun 26, 2023 | 1,334.98 | 1,357.00 | 1,334.98 | 1,357.00 | 1,357.00 | 1,863 |
Jun 23, 2023 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
Jun 22, 2023 | 1,338.00 | 1,340.00 | 1,338.00 | 1,340.00 | 1,340.00 | 1,185 |
Jun 21, 2023 | 1,346.80 | 1,346.80 | 1,346.80 | 1,346.80 | 1,346.80 | - |
Jun 20, 2023 | 1,346.80 | 1,346.80 | 1,346.80 | 1,346.80 | 1,346.80 | 3,701 |
Jun 19, 2023 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - |
Jun 16, 2023 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - |
Jun 15, 2023 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 260 |
Jun 14, 2023 | 1,376.60 | 1,376.60 | 1,376.60 | 1,376.60 | 1,376.60 | 15,703 |
Jun 13, 2023 | 1,407.00 | 1,407.00 | 1,397.27 | 1,398.27 | 1,398.27 | 10,156 |
Jun 12, 2023 | 1,388.00 | 1,388.00 | 1,387.55 | 1,387.55 | 1,387.55 | 140 |
Jun 9, 2023 | 1,410.00 | 1,418.03 | 1,410.00 | 1,418.03 | 1,418.03 | 224 |
Jun 8, 2023 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 169 |
Jun 7, 2023 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 22 |
Jun 6, 2023 | 1,386.00 | 1,391.00 | 1,386.00 | 1,391.00 | 1,391.00 | 151 |
Jun 5, 2023 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 21 |
Jun 2, 2023 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 26 |
Jun 1, 2023 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 143 |
May 31, 2023 | 1,360.44 | 1,360.99 | 1,356.00 | 1,356.00 | 1,356.00 | 340 |
May 30, 2023 | 1,360.00 | 1,371.84 | 1,360.00 | 1,367.95 | 1,367.95 | 138 |
May 29, 2023 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 194 |
May 26, 2023 | 1,401.70 | 1,401.70 | 1,401.70 | 1,401.70 | 1,401.70 | 28,512 |
May 25, 2023 | 1,412.00 | 1,412.00 | 1,409.00 | 1,412.00 | 1,412.00 | 304 |
May 24, 2023 | 1,446.37 | 1,446.37 | 1,428.00 | 1,428.00 | 1,428.00 | 227 |
May 23, 2023 | 1,450.72 | 1,450.72 | 1,450.72 | 1,450.72 | 1,450.72 | 37 |
May 22, 2023 | 1,429.20 | 1,429.20 | 1,429.16 | 1,429.16 | 1,429.16 | 601 |
May 19, 2023 | 1,415.00 | 1,415.00 | 1,403.00 | 1,403.00 | 1,403.00 | 225 |
May 18, 2023 | 1,378.50 | 1,378.50 | 1,378.50 | 1,378.50 | 1,378.50 | - |
May 17, 2023 | 1,349.00 | 1,378.50 | 1,349.00 | 1,378.50 | 1,378.50 | 62 |
May 16, 2023 | 1,348.73 | 1,348.73 | 1,338.20 | 1,338.20 | 1,338.20 | 273 |
May 15, 2023 | 1,388.40 | 1,388.40 | 1,374.35 | 1,374.50 | 1,374.50 | 542 |
May 12, 2023 | 1,388.39 | 1,388.39 | 1,372.01 | 1,379.09 | 1,379.09 | 602 |
May 11, 2023 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - |
May 10, 2023 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 94 |
May 9, 2023 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - |
May 8, 2023 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - |
May 5, 2023 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,999 |
May 4, 2023 | 1,414.00 | 1,414.00 | 1,401.80 | 1,401.95 | 1,401.95 | 2,513 |
May 3, 2023 | 1,449.00 | 1,449.00 | 1,414.02 | 1,414.21 | 1,414.21 | 503 |
May 2, 2023 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 176 |
Apr 28, 2023 | 1,530.00 | 1,535.87 | 1,529.30 | 1,533.20 | 1,533.20 | 1,203 |
Apr 27, 2023 | 1,517.62 | 1,517.62 | 1,510.00 | 1,510.00 | 1,510.00 | 26 |
Apr 26, 2023 | 1,527.50 | 1,529.00 | 1,512.00 | 1,512.00 | 1,512.00 | 44 |
Apr 25, 2023 | 1,518.00 | 1,535.00 | 1,518.00 | 1,526.21 | 1,526.21 | 7,332 |
Apr 24, 2023 | 1,526.43 | 1,526.43 | 1,526.43 | 1,526.43 | 1,526.43 | - |
Apr 21, 2023 | 1,526.43 | 1,526.43 | 1,526.43 | 1,526.43 | 1,526.43 | 13,519 |
Apr 20, 2023 | 1,530.00 | 1,532.00 | 1,528.00 | 1,531.01 | 1,531.01 | 929 |
Apr 19, 2023 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 12 |
Related Tickers
IAK iShares U.S. Insurance ETF
112.84
+1.98%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.92
+1.94%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
TPYP Tortoise North American Pipeline Fund
27.51
+1.74%
EMLP First Trust North American Energy Infrastructure Fund
29.20
+1.71%
FYT First Trust Small Cap Value AlphaDEX Fund
51.25
+1.72%
KIE SPDR S&P Insurance ETF
49.08
+1.65%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.24
+1.69%
RPV Invesco S&P 500 Pure Value ETF
84.23
+1.55%
FUTY Fidelity MSCI Utilities Index ETF
42.16
+1.59%
RNSC First Trust Small Cap US Equity Select ETF
27.27
+1.58%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
VPU Vanguard Utilities Index Fund ETF Shares
141.74
+1.59%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.38
+1.51%
XLU Utilities Select Sector SPDR Fund
65.41
+1.51%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
XLF Financial Select Sector SPDR Fund
40.40
+1.43%
IYF iShares U.S. Financials ETF
91.36
+1.47%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.18
+1.38%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
FXO First Trust Financials AlphaDEX Fund
44.82
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.34%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.09
+1.36%
IJS iShares S&P Small-Cap 600 Value ETF
95.66
+1.22%
IHF iShares U.S. Healthcare Providers ETF
52.19
+1.25%
SLYV SPDR S&P 600 Small Cap Value ETF
77.28
+1.26%
FLLA Franklin FTSE Latin America ETF
22.37
+1.22%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.55
+0.99%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
FENY Fidelity MSCI Energy Index ETF
25.98
+1.13%
IYK iShares US Consumer Staples ETF
65.78
+1.25%
VDE Vanguard Energy Index Fund ETF Shares
132.16
+1.13%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.31
+0.99%
XLE Energy Select Sector SPDR Fund
94.93
+1.16%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
FILL iShares MSCI Global Energy Producers ETF
27.10
+1.15%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.06%
SCHD Schwab U.S. Dividend Equity ETF
76.66
+1.12%
IYE iShares U.S. Energy ETF
49.56
+1.02%
IYG iShares U.S. Financial Services ETF
63.32
+1.05%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
UTES Virtus Reaves Utilities ETF
47.81
+0.95%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.21
+0.95%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.67
+1.01%
FYX First Trust Small Cap Core AlphaDEX Fund
87.17
+0.91%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.53
+0.98%
CCOR Core Alternative ETF
26.50
+0.97%
SPVM Invesco S&P 500 Value with Momentum ETF
53.75
+0.96%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
SDY SPDR S&P Dividend ETF
126.83
+0.94%
PID Invesco International Dividend Achievers ETF
17.66
+1.00%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.16
+0.88%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.53
+0.91%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.82
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.20
+0.84%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.07
+0.88%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.77
+0.86%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.74
+0.85%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.42
+0.83%
GDX VanEck Gold Miners ETF
34.05
+0.89%
SPYV SPDR Portfolio S&P 500 Value ETF
47.83
+0.78%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.28
+0.83%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.80
+0.80%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
PXE Invesco Energy Exploration & Production ETF
35.16
+0.79%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
EES WisdomTree U.S. SmallCap Earnings Fund
46.44
+0.87%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.59
+0.77%
EPU iShares MSCI Peru ETF
40.19
+0.76%
DGRO iShares Core Dividend Growth ETF
55.68
+0.69%
MAGA Point Bridge America First ETF
43.96
+0.76%
MGV Vanguard Mega Cap Value Index Fund
114.65
+0.80%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.34
+0.71%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.91
+0.76%
ESGS Columbia U.S. ESG Equity Income ETF
42.95
+0.65%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.72%
ONEY SPDR Russell 1000 Yield Focus ETF
103.05
+0.71%
VTV Vanguard Value Index Fund ETF Shares
155.93
+0.72%
FLIN Franklin FTSE India ETF
36.85
+0.68%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.94
+0.71%
EWC iShares MSCI Canada ETF
37.10
+0.68%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.78
+0.67%