NYSEArca - Delayed Quote • USD
SPDR S&P Metals and Mining ETF (XME)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:25 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 | 60.64 | 61.01 | 60.26 | 60.85 | 60.85 | 2,098,200 |
Apr 25, 2024 | 58.99 | 60.54 | 58.44 | 60.33 | 60.33 | 5,040,600 |
Apr 24, 2024 | 59.78 | 60.09 | 58.75 | 59.30 | 59.30 | 3,322,900 |
Apr 23, 2024 | 59.12 | 59.85 | 58.72 | 59.50 | 59.50 | 4,507,500 |
Apr 22, 2024 | 60.23 | 60.84 | 59.65 | 60.35 | 60.35 | 2,807,200 |
Apr 19, 2024 | 60.97 | 61.51 | 60.53 | 60.90 | 60.90 | 3,062,800 |
Apr 18, 2024 | 61.70 | 61.97 | 60.65 | 60.97 | 60.97 | 2,756,000 |
Apr 17, 2024 | 62.33 | 62.79 | 61.18 | 61.27 | 61.27 | 4,124,700 |
Apr 16, 2024 | 60.33 | 61.51 | 59.82 | 61.36 | 61.36 | 3,595,300 |
Apr 15, 2024 | 62.13 | 62.40 | 61.04 | 61.25 | 61.25 | 3,566,300 |
Apr 12, 2024 | 63.30 | 63.59 | 60.99 | 61.40 | 61.40 | 4,206,500 |
Apr 11, 2024 | 62.31 | 62.52 | 61.64 | 62.43 | 62.43 | 2,408,800 |
Apr 10, 2024 | 61.28 | 62.50 | 60.97 | 62.21 | 62.21 | 4,434,200 |
Apr 9, 2024 | 63.03 | 63.50 | 62.12 | 62.86 | 62.86 | 2,576,000 |
Apr 8, 2024 | 62.61 | 62.78 | 61.81 | 62.18 | 62.18 | 3,563,200 |
Apr 5, 2024 | 61.03 | 62.14 | 60.86 | 62.02 | 62.02 | 2,276,700 |
Apr 4, 2024 | 62.36 | 62.47 | 60.90 | 61.15 | 61.15 | 2,996,900 |
Apr 3, 2024 | 60.88 | 62.26 | 60.82 | 62.17 | 62.17 | 3,636,500 |
Apr 2, 2024 | 60.84 | 61.09 | 60.30 | 60.84 | 60.84 | 3,039,800 |
Apr 1, 2024 | 61.00 | 61.05 | 60.45 | 60.83 | 60.83 | 3,083,100 |
Mar 28, 2024 | 59.80 | 60.43 | 59.51 | 60.28 | 60.28 | 4,243,100 |
Mar 27, 2024 | 58.16 | 59.59 | 58.02 | 59.56 | 59.56 | 2,791,300 |
Mar 26, 2024 | 58.37 | 58.39 | 57.56 | 57.70 | 57.70 | 1,942,700 |
Mar 25, 2024 | 58.30 | 59.53 | 58.09 | 58.14 | 58.14 | 3,336,100 |
Mar 22, 2024 | 58.18 | 58.73 | 57.93 | 57.94 | 57.94 | 1,497,300 |
Mar 21, 2024 | 58.38 | 58.63 | 57.96 | 58.47 | 58.47 | 2,366,100 |
Mar 20, 2024 | 56.35 | 58.17 | 56.22 | 57.77 | 57.77 | 2,574,000 |
Mar 19, 2024 | 55.91 | 56.51 | 55.70 | 56.41 | 56.41 | 1,718,300 |
Mar 18, 2024 | 0.10 Dividend | |||||
Mar 18, 2024 | 56.66 | 56.78 | 56.12 | 56.20 | 56.20 | 2,413,100 |
Mar 15, 2024 | 55.81 | 56.76 | 55.81 | 56.52 | 56.42 | 3,223,400 |
Mar 14, 2024 | 56.77 | 56.77 | 55.36 | 55.99 | 55.89 | 3,520,300 |
Mar 13, 2024 | 57.14 | 57.81 | 56.95 | 57.08 | 56.98 | 3,127,300 |
Mar 12, 2024 | 57.98 | 57.98 | 56.91 | 57.05 | 56.95 | 2,778,300 |
Mar 11, 2024 | 58.24 | 58.48 | 57.41 | 58.06 | 57.95 | 2,534,700 |
Mar 8, 2024 | 59.46 | 59.71 | 58.30 | 58.57 | 58.46 | 3,374,400 |
Mar 7, 2024 | 58.16 | 59.03 | 57.97 | 58.99 | 58.88 | 3,532,700 |
Mar 6, 2024 | 57.51 | 57.90 | 57.29 | 57.50 | 57.40 | 2,022,600 |
Mar 5, 2024 | 57.42 | 57.65 | 56.45 | 56.71 | 56.61 | 1,880,900 |
Mar 4, 2024 | 57.68 | 58.28 | 57.49 | 57.51 | 57.41 | 2,199,000 |
Mar 1, 2024 | 56.82 | 57.86 | 56.67 | 57.37 | 57.27 | 1,930,400 |
Feb 29, 2024 | 56.15 | 56.68 | 56.15 | 56.49 | 56.39 | 2,935,000 |
Feb 28, 2024 | 56.48 | 56.53 | 55.47 | 55.56 | 55.46 | 2,936,600 |
Feb 27, 2024 | 56.77 | 57.16 | 56.68 | 57.03 | 56.93 | 2,263,100 |
Feb 26, 2024 | 55.91 | 56.46 | 55.53 | 56.42 | 56.32 | 1,716,300 |
Feb 23, 2024 | 56.00 | 56.39 | 55.48 | 56.12 | 56.02 | 3,373,100 |
Feb 22, 2024 | 56.01 | 56.18 | 55.42 | 56.06 | 55.96 | 2,548,300 |
Feb 21, 2024 | 55.50 | 56.03 | 55.35 | 55.99 | 55.89 | 1,599,200 |
Feb 20, 2024 | 56.15 | 56.15 | 55.34 | 55.52 | 55.42 | 2,483,000 |
Feb 16, 2024 | 56.91 | 57.46 | 56.64 | 56.66 | 56.56 | 3,097,100 |
Feb 15, 2024 | 55.77 | 57.20 | 55.77 | 57.10 | 57.00 | 2,601,700 |
Feb 14, 2024 | 55.03 | 55.82 | 54.75 | 55.64 | 55.54 | 2,350,000 |
Feb 13, 2024 | 55.47 | 55.61 | 54.24 | 54.61 | 54.51 | 3,507,800 |
Feb 12, 2024 | 56.25 | 57.30 | 56.23 | 56.81 | 56.71 | 1,839,700 |
Feb 9, 2024 | 56.35 | 56.37 | 55.76 | 56.19 | 56.09 | 2,414,600 |
Feb 8, 2024 | 55.61 | 56.46 | 55.34 | 56.23 | 56.13 | 2,544,500 |
Feb 7, 2024 | 55.90 | 56.22 | 55.46 | 56.08 | 55.98 | 2,941,100 |
Feb 6, 2024 | 55.76 | 56.09 | 55.47 | 55.79 | 55.69 | 2,961,100 |
Feb 5, 2024 | 56.51 | 56.51 | 55.28 | 55.71 | 55.61 | 4,001,600 |
Feb 2, 2024 | 57.23 | 57.68 | 56.73 | 57.33 | 57.23 | 2,615,800 |
Feb 1, 2024 | 57.60 | 58.13 | 57.08 | 57.79 | 57.68 | 3,857,500 |
Jan 31, 2024 | 58.12 | 58.84 | 57.15 | 57.18 | 57.08 | 3,464,100 |
Jan 30, 2024 | 57.41 | 58.14 | 57.12 | 58.11 | 58.00 | 2,198,400 |
Jan 29, 2024 | 57.02 | 57.82 | 56.28 | 57.80 | 57.69 | 1,655,600 |
Jan 26, 2024 | 56.85 | 57.34 | 56.56 | 57.06 | 56.96 | 2,424,000 |
Jan 25, 2024 | 57.80 | 57.80 | 56.20 | 56.69 | 56.59 | 2,936,100 |
Jan 24, 2024 | 58.34 | 58.48 | 57.11 | 57.15 | 57.05 | 2,318,000 |
Jan 23, 2024 | 57.50 | 57.98 | 57.06 | 57.43 | 57.33 | 1,944,200 |
Jan 22, 2024 | 56.22 | 56.92 | 56.03 | 56.83 | 56.73 | 2,387,500 |
Jan 19, 2024 | 56.56 | 56.56 | 55.55 | 56.41 | 56.31 | 2,376,200 |
Jan 18, 2024 | 56.20 | 56.35 | 55.52 | 56.22 | 56.12 | 2,557,300 |
Jan 17, 2024 | 55.14 | 55.70 | 54.90 | 55.60 | 55.50 | 2,542,100 |
Jan 16, 2024 | 57.14 | 57.26 | 55.88 | 56.03 | 55.93 | 2,535,100 |
Jan 12, 2024 | 57.64 | 58.51 | 57.29 | 57.53 | 57.43 | 3,006,400 |
Jan 11, 2024 | 57.20 | 57.23 | 56.32 | 56.95 | 56.85 | 2,443,300 |
Jan 10, 2024 | 57.64 | 57.66 | 56.84 | 57.15 | 57.05 | 3,638,800 |
Jan 9, 2024 | 58.21 | 58.21 | 57.61 | 57.66 | 57.55 | 3,120,600 |
Jan 8, 2024 | 57.99 | 58.51 | 57.06 | 58.51 | 58.40 | 2,792,600 |
Jan 5, 2024 | 58.06 | 58.75 | 57.81 | 58.17 | 58.06 | 2,568,800 |
Jan 4, 2024 | 58.24 | 58.90 | 57.92 | 58.29 | 58.18 | 2,697,500 |
Jan 3, 2024 | 58.44 | 58.98 | 57.76 | 58.17 | 58.06 | 3,870,400 |
Jan 2, 2024 | 59.45 | 60.29 | 59.01 | 59.32 | 59.21 | 4,083,400 |
Dec 29, 2023 | 60.65 | 60.68 | 59.73 | 59.83 | 59.72 | 2,122,400 |
Dec 28, 2023 | 61.20 | 61.39 | 60.63 | 60.74 | 60.63 | 2,235,100 |
Dec 27, 2023 | 61.32 | 61.80 | 61.21 | 61.40 | 61.29 | 2,227,100 |
Dec 26, 2023 | 61.05 | 61.46 | 60.75 | 61.27 | 61.16 | 2,537,200 |
Dec 22, 2023 | 60.62 | 61.19 | 60.45 | 60.77 | 60.66 | 2,521,300 |
Dec 21, 2023 | 59.50 | 60.14 | 59.39 | 60.12 | 60.01 | 2,490,100 |
Dec 20, 2023 | 59.70 | 60.52 | 58.78 | 58.78 | 58.67 | 3,953,900 |
Dec 19, 2023 | 58.69 | 59.97 | 58.33 | 59.88 | 59.77 | 4,127,300 |
Dec 18, 2023 | 0.10 Dividend | |||||
Dec 18, 2023 | 58.96 | 59.32 | 58.08 | 58.08 | 57.97 | 3,638,800 |
Dec 15, 2023 | 57.17 | 57.95 | 56.75 | 57.27 | 57.07 | 3,471,700 |
Dec 14, 2023 | 56.25 | 57.28 | 56.01 | 57.02 | 56.82 | 6,784,200 |
Dec 13, 2023 | 52.95 | 54.96 | 52.77 | 54.95 | 54.76 | 5,120,100 |
Dec 12, 2023 | 54.07 | 54.07 | 52.76 | 53.00 | 52.81 | 2,587,000 |
Dec 11, 2023 | 53.49 | 54.18 | 52.93 | 54.09 | 53.90 | 2,736,900 |
Dec 8, 2023 | 53.89 | 54.75 | 53.68 | 54.01 | 53.82 | 2,764,400 |
Dec 7, 2023 | 53.90 | 54.04 | 53.40 | 53.91 | 53.72 | 2,153,700 |
Dec 6, 2023 | 54.67 | 55.35 | 53.67 | 53.69 | 53.50 | 3,569,700 |
Dec 5, 2023 | 55.43 | 55.43 | 54.31 | 54.33 | 54.14 | 4,076,800 |
Dec 4, 2023 | 55.69 | 56.09 | 55.37 | 55.71 | 55.52 | 2,967,900 |
Dec 1, 2023 | 54.92 | 56.44 | 54.50 | 56.25 | 56.05 | 6,783,400 |
Nov 30, 2023 | 54.11 | 54.86 | 53.85 | 54.75 | 54.56 | 3,022,000 |
Nov 29, 2023 | 54.00 | 54.30 | 53.66 | 53.91 | 53.72 | 2,518,200 |
Nov 28, 2023 | 53.95 | 54.29 | 53.48 | 53.83 | 53.64 | 2,975,800 |
Nov 27, 2023 | 53.46 | 53.91 | 53.13 | 53.77 | 53.58 | 4,197,000 |
Nov 24, 2023 | 53.03 | 53.81 | 52.95 | 53.34 | 53.15 | 1,429,000 |
Nov 22, 2023 | 52.81 | 53.12 | 52.31 | 53.04 | 52.85 | 2,451,500 |
Nov 21, 2023 | 52.76 | 53.46 | 52.75 | 52.79 | 52.61 | 2,791,000 |
Nov 20, 2023 | 52.57 | 53.03 | 52.31 | 52.66 | 52.48 | 1,715,300 |
Nov 17, 2023 | 52.09 | 52.76 | 52.07 | 52.56 | 52.38 | 2,184,500 |
Nov 16, 2023 | 51.84 | 52.40 | 51.42 | 51.64 | 51.46 | 2,529,900 |
Nov 15, 2023 | 51.76 | 52.68 | 51.71 | 51.90 | 51.72 | 2,591,100 |
Nov 14, 2023 | 50.39 | 51.92 | 50.39 | 51.80 | 51.62 | 4,410,500 |
Nov 13, 2023 | 49.26 | 49.71 | 49.08 | 49.30 | 49.13 | 1,400,300 |
Nov 10, 2023 | 49.18 | 49.45 | 48.77 | 49.34 | 49.17 | 3,341,100 |
Nov 9, 2023 | 49.77 | 50.04 | 48.99 | 49.06 | 48.89 | 2,736,800 |
Nov 8, 2023 | 49.71 | 50.13 | 49.14 | 49.44 | 49.27 | 2,256,600 |
Nov 7, 2023 | 50.09 | 50.10 | 49.30 | 49.77 | 49.60 | 3,000,500 |
Nov 6, 2023 | 51.36 | 51.48 | 50.61 | 50.75 | 50.57 | 2,077,100 |
Nov 3, 2023 | 51.29 | 52.06 | 51.09 | 51.20 | 51.02 | 3,458,700 |
Nov 2, 2023 | 50.25 | 50.89 | 50.18 | 50.68 | 50.50 | 2,866,700 |
Nov 1, 2023 | 49.49 | 49.75 | 48.98 | 49.66 | 49.49 | 2,894,500 |
Oct 31, 2023 | 49.71 | 49.97 | 49.11 | 49.46 | 49.29 | 3,116,500 |
Oct 30, 2023 | 49.90 | 50.19 | 49.22 | 49.78 | 49.61 | 3,083,000 |
Oct 27, 2023 | 49.29 | 49.57 | 48.63 | 49.38 | 49.21 | 3,116,400 |
Oct 26, 2023 | 48.65 | 49.67 | 48.65 | 48.99 | 48.82 | 3,733,000 |
Oct 25, 2023 | 49.15 | 49.51 | 48.78 | 48.94 | 48.77 | 3,057,000 |
Oct 24, 2023 | 49.00 | 49.82 | 48.93 | 49.27 | 49.10 | 3,146,500 |
Oct 23, 2023 | 48.50 | 49.24 | 48.01 | 48.56 | 48.39 | 2,715,200 |
Oct 20, 2023 | 49.51 | 49.75 | 48.84 | 48.89 | 48.72 | 3,149,500 |
Oct 19, 2023 | 50.52 | 50.62 | 49.48 | 49.66 | 49.49 | 3,030,600 |
Oct 18, 2023 | 51.81 | 51.89 | 50.49 | 50.64 | 50.46 | 3,036,400 |
Oct 17, 2023 | 50.45 | 52.27 | 50.45 | 51.99 | 51.81 | 2,740,500 |
Oct 16, 2023 | 50.86 | 51.35 | 50.55 | 50.92 | 50.74 | 2,140,900 |
Oct 13, 2023 | 50.85 | 51.31 | 50.30 | 50.44 | 50.26 | 2,644,800 |
Oct 12, 2023 | 51.61 | 51.67 | 49.83 | 50.44 | 50.26 | 3,712,400 |
Oct 11, 2023 | 52.18 | 52.45 | 51.53 | 52.11 | 51.93 | 2,419,800 |
Oct 10, 2023 | 51.69 | 52.36 | 51.69 | 52.03 | 51.85 | 2,363,900 |
Oct 9, 2023 | 50.67 | 51.68 | 50.60 | 51.37 | 51.19 | 2,329,200 |
Oct 6, 2023 | 49.90 | 51.25 | 49.73 | 50.81 | 50.63 | 2,729,300 |
Oct 5, 2023 | 49.76 | 50.33 | 49.56 | 49.89 | 49.72 | 2,230,500 |
Oct 4, 2023 | 50.36 | 50.44 | 49.33 | 49.96 | 49.79 | 2,786,300 |
Oct 3, 2023 | 50.55 | 51.29 | 50.10 | 50.40 | 50.22 | 3,283,200 |
Oct 2, 2023 | 51.91 | 52.04 | 50.69 | 51.08 | 50.90 | 4,431,000 |
Sep 29, 2023 | 53.17 | 53.29 | 52.24 | 52.50 | 52.32 | 3,895,900 |
Sep 28, 2023 | 51.88 | 52.78 | 51.80 | 52.56 | 52.38 | 3,572,600 |
Sep 27, 2023 | 51.44 | 52.13 | 51.23 | 51.63 | 51.45 | 2,985,000 |
Sep 26, 2023 | 51.69 | 52.03 | 50.98 | 51.04 | 50.86 | 2,147,700 |
Sep 25, 2023 | 51.34 | 52.17 | 51.19 | 52.03 | 51.85 | 1,787,600 |
Sep 22, 2023 | 51.60 | 52.04 | 51.45 | 51.55 | 51.37 | 2,254,700 |
Sep 21, 2023 | 51.34 | 51.50 | 50.92 | 51.06 | 50.88 | 2,902,200 |
Sep 20, 2023 | 52.60 | 53.11 | 52.10 | 52.12 | 51.94 | 1,973,700 |
Sep 19, 2023 | 52.89 | 53.31 | 52.19 | 52.39 | 52.21 | 1,806,800 |
Sep 18, 2023 | 0.17 Dividend | |||||
Sep 18, 2023 | 53.22 | 53.27 | 52.70 | 52.75 | 52.57 | 2,033,400 |
Sep 15, 2023 | 53.86 | 54.02 | 53.11 | 53.33 | 52.98 | 3,751,500 |
Sep 14, 2023 | 52.97 | 54.07 | 52.91 | 53.90 | 53.54 | 5,256,800 |
Sep 13, 2023 | 51.93 | 52.24 | 51.71 | 52.12 | 51.77 | 2,452,300 |
Sep 12, 2023 | 51.51 | 52.16 | 51.28 | 51.73 | 51.39 | 2,073,500 |
Sep 11, 2023 | 52.07 | 52.38 | 51.43 | 51.54 | 51.20 | 2,232,700 |
Sep 8, 2023 | 51.69 | 51.82 | 51.21 | 51.42 | 51.08 | 2,221,100 |
Sep 7, 2023 | 51.57 | 51.77 | 51.14 | 51.69 | 51.35 | 2,336,400 |
Sep 6, 2023 | 52.41 | 52.86 | 51.59 | 52.09 | 51.74 | 1,979,000 |
Sep 5, 2023 | 52.96 | 52.96 | 52.23 | 52.47 | 52.12 | 2,838,900 |
Sep 1, 2023 | 52.90 | 53.43 | 52.79 | 53.17 | 52.82 | 2,735,100 |
Aug 31, 2023 | 52.07 | 52.35 | 51.92 | 52.06 | 51.71 | 1,593,100 |
Aug 30, 2023 | 52.27 | 52.36 | 51.93 | 51.98 | 51.64 | 1,937,200 |
Aug 29, 2023 | 50.91 | 52.14 | 50.66 | 52.13 | 51.78 | 3,233,600 |
Aug 28, 2023 | 50.52 | 51.28 | 50.52 | 50.93 | 50.59 | 2,401,100 |
Aug 25, 2023 | 50.56 | 50.74 | 49.60 | 50.38 | 50.05 | 2,875,500 |
Aug 24, 2023 | 50.87 | 50.99 | 50.30 | 50.39 | 50.06 | 2,525,200 |
Aug 23, 2023 | 51.05 | 51.56 | 50.86 | 51.18 | 50.84 | 2,485,000 |
Aug 22, 2023 | 51.27 | 51.43 | 50.82 | 51.13 | 50.79 | 2,970,200 |
Aug 21, 2023 | 51.20 | 51.40 | 50.45 | 50.89 | 50.55 | 2,959,100 |
Aug 18, 2023 | 50.94 | 51.34 | 50.46 | 51.19 | 50.85 | 4,222,300 |
Aug 17, 2023 | 51.62 | 51.95 | 51.09 | 51.10 | 50.76 | 2,609,100 |
Aug 16, 2023 | 50.78 | 51.59 | 50.63 | 50.98 | 50.64 | 2,522,200 |
Aug 15, 2023 | 51.59 | 51.61 | 50.78 | 50.83 | 50.49 | 5,351,100 |
Aug 14, 2023 | 51.37 | 52.13 | 50.55 | 52.06 | 51.71 | 4,226,200 |
Aug 11, 2023 | 50.49 | 51.08 | 50.35 | 50.94 | 50.60 | 2,057,200 |
Aug 10, 2023 | 51.95 | 52.04 | 50.49 | 50.79 | 50.45 | 2,547,900 |
Aug 9, 2023 | 51.90 | 52.04 | 51.47 | 51.71 | 51.37 | 1,782,700 |
Aug 8, 2023 | 50.99 | 51.74 | 50.53 | 51.73 | 51.39 | 2,318,600 |
Aug 7, 2023 | 51.80 | 51.99 | 51.19 | 51.75 | 51.41 | 2,068,500 |
Aug 4, 2023 | 51.67 | 52.40 | 51.43 | 51.67 | 51.33 | 2,234,400 |
Aug 3, 2023 | 51.55 | 52.05 | 51.13 | 51.63 | 51.29 | 2,874,800 |
Aug 2, 2023 | 52.65 | 52.68 | 51.59 | 51.75 | 51.41 | 2,492,300 |
Aug 1, 2023 | 53.25 | 53.55 | 52.96 | 53.29 | 52.94 | 1,993,800 |
Jul 31, 2023 | 53.13 | 54.05 | 52.99 | 53.89 | 53.53 | 2,605,000 |
Jul 28, 2023 | 52.58 | 52.69 | 51.94 | 52.67 | 52.32 | 2,928,100 |
Jul 27, 2023 | 52.94 | 53.05 | 52.07 | 52.22 | 51.87 | 2,606,700 |
Jul 26, 2023 | 52.98 | 53.38 | 52.72 | 53.21 | 52.86 | 2,720,300 |
Jul 25, 2023 | 52.60 | 53.75 | 52.48 | 53.28 | 52.93 | 2,759,600 |
Jul 24, 2023 | 51.73 | 52.60 | 51.51 | 52.25 | 51.90 | 3,141,800 |
Jul 21, 2023 | 52.18 | 52.20 | 51.45 | 51.64 | 51.30 | 2,411,500 |
Jul 20, 2023 | 52.69 | 52.77 | 51.80 | 52.04 | 51.69 | 2,550,400 |
Jul 19, 2023 | 52.58 | 52.63 | 52.04 | 52.42 | 52.07 | 2,619,700 |
Jul 18, 2023 | 51.85 | 52.81 | 51.80 | 52.58 | 52.23 | 2,905,400 |
Jul 17, 2023 | 51.29 | 52.09 | 51.06 | 51.76 | 51.42 | 2,030,800 |
Jul 14, 2023 | 52.40 | 52.42 | 51.38 | 51.56 | 51.22 | 2,884,900 |
Jul 13, 2023 | 52.50 | 52.82 | 52.18 | 52.58 | 52.23 | 4,210,800 |
Jul 12, 2023 | 52.37 | 52.87 | 52.05 | 52.09 | 51.74 | 4,255,700 |
Jul 11, 2023 | 51.27 | 51.54 | 50.95 | 51.46 | 51.12 | 1,892,000 |
Jul 10, 2023 | 50.27 | 51.22 | 50.10 | 51.12 | 50.78 | 1,935,200 |
Jul 7, 2023 | 49.84 | 51.16 | 49.72 | 50.53 | 50.19 | 3,381,200 |
Jul 6, 2023 | 50.01 | 50.26 | 48.87 | 49.55 | 49.22 | 2,875,700 |
Jul 5, 2023 | 51.14 | 51.14 | 50.42 | 50.43 | 50.10 | 2,857,900 |
Jul 3, 2023 | 50.96 | 51.66 | 50.91 | 51.34 | 51.00 | 1,228,900 |
Jun 30, 2023 | 50.97 | 51.05 | 50.36 | 50.82 | 50.48 | 2,089,000 |
Jun 29, 2023 | 49.51 | 50.62 | 49.39 | 50.61 | 50.27 | 2,781,700 |
Jun 28, 2023 | 49.32 | 49.70 | 48.95 | 49.53 | 49.20 | 2,672,400 |
Jun 27, 2023 | 49.19 | 49.79 | 48.84 | 49.69 | 49.36 | 1,857,500 |
Jun 26, 2023 | 48.80 | 49.58 | 48.80 | 49.04 | 48.71 | 1,832,200 |
Jun 23, 2023 | 48.77 | 49.18 | 48.58 | 48.69 | 48.37 | 3,476,400 |
Jun 22, 2023 | 49.46 | 49.47 | 48.82 | 49.40 | 49.07 | 2,949,400 |
Jun 21, 2023 | 48.94 | 49.94 | 48.86 | 49.71 | 49.38 | 4,191,300 |
Jun 20, 2023 | 0.16 Dividend | |||||
Jun 20, 2023 | 49.00 | 49.46 | 48.66 | 49.29 | 48.96 | 3,886,300 |
Jun 16, 2023 | 50.23 | 50.23 | 49.29 | 49.71 | 49.22 | 3,826,700 |
Jun 15, 2023 | 48.91 | 50.12 | 48.91 | 50.00 | 49.51 | 5,784,500 |
Jun 14, 2023 | 50.31 | 50.58 | 48.76 | 49.21 | 48.72 | 6,144,200 |
Jun 13, 2023 | 49.08 | 49.86 | 48.83 | 49.69 | 49.20 | 6,717,800 |
Jun 12, 2023 | 48.05 | 48.65 | 47.67 | 48.36 | 47.88 | 5,806,100 |
Jun 9, 2023 | 48.72 | 48.76 | 48.14 | 48.33 | 47.85 | 2,680,900 |
Jun 8, 2023 | 49.07 | 49.44 | 48.41 | 48.78 | 48.30 | 3,860,000 |
Jun 7, 2023 | 48.51 | 49.42 | 48.44 | 48.86 | 48.38 | 4,581,400 |
Jun 6, 2023 | 46.91 | 48.30 | 46.77 | 48.24 | 47.76 | 2,968,400 |
Jun 5, 2023 | 47.36 | 47.56 | 46.54 | 47.12 | 46.65 | 3,449,100 |
Jun 2, 2023 | 46.87 | 47.64 | 46.77 | 47.52 | 47.05 | 4,670,300 |
Jun 1, 2023 | 44.78 | 45.81 | 44.67 | 45.58 | 45.13 | 3,011,600 |
May 31, 2023 | 44.57 | 44.70 | 44.17 | 44.52 | 44.08 | 2,794,900 |
May 30, 2023 | 45.67 | 45.67 | 44.57 | 44.80 | 44.36 | 3,223,600 |
May 26, 2023 | 45.93 | 46.17 | 45.34 | 45.62 | 45.17 | 2,198,500 |
May 25, 2023 | 45.69 | 45.84 | 45.16 | 45.54 | 45.09 | 2,774,500 |
May 24, 2023 | 46.76 | 46.76 | 45.59 | 45.91 | 45.46 | 3,360,000 |
May 23, 2023 | 47.07 | 47.43 | 46.42 | 47.07 | 46.60 | 2,277,100 |
May 22, 2023 | 47.12 | 47.65 | 46.90 | 47.37 | 46.90 | 2,178,900 |
May 19, 2023 | 47.64 | 47.70 | 46.76 | 46.98 | 46.52 | 2,430,000 |
May 18, 2023 | 47.03 | 47.30 | 46.33 | 47.26 | 46.79 | 3,486,000 |
May 17, 2023 | 46.99 | 47.54 | 46.58 | 47.34 | 46.87 | 2,292,100 |
May 16, 2023 | 47.56 | 47.70 | 46.49 | 46.50 | 46.04 | 3,497,400 |
May 15, 2023 | 47.43 | 47.98 | 47.36 | 47.84 | 47.37 | 2,882,000 |
May 12, 2023 | 47.48 | 47.76 | 46.97 | 47.22 | 46.75 | 3,147,800 |
May 11, 2023 | 47.83 | 47.99 | 47.23 | 47.35 | 46.88 | 4,454,700 |
May 10, 2023 | 49.48 | 49.52 | 47.95 | 48.72 | 48.24 | 3,421,800 |
May 9, 2023 | 48.54 | 49.41 | 48.22 | 48.88 | 48.40 | 2,802,700 |
May 8, 2023 | 49.29 | 49.67 | 48.53 | 48.77 | 48.29 | 2,264,500 |
May 5, 2023 | 47.75 | 48.73 | 47.71 | 48.47 | 47.99 | 3,669,300 |
May 4, 2023 | 47.85 | 48.13 | 47.13 | 47.24 | 46.77 | 3,983,400 |
May 3, 2023 | 48.78 | 49.33 | 48.11 | 48.20 | 47.72 | 3,504,600 |
May 2, 2023 | 48.53 | 48.78 | 47.82 | 48.70 | 48.22 | 5,220,500 |
May 1, 2023 | 49.72 | 49.92 | 48.67 | 48.81 | 48.33 | 3,990,100 |
Apr 28, 2023 | 49.33 | 49.42 | 48.88 | 49.40 | 48.91 | 3,884,400 |
Apr 27, 2023 | 48.66 | 49.64 | 48.45 | 49.49 | 49.00 | 3,171,000 |
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%