NYSEArca - Delayed Quote • USD
SPDR NYSE Technology ETF (XNTK)
At close: April 24 at 3:57 PM EDT
After hours: April 24 at 6:02 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 24, 2024 | 175.22 | 175.70 | 172.40 | 173.79 | 173.79 | 15,200 |
Apr 23, 2024 | 170.44 | 173.60 | 170.44 | 173.13 | 173.13 | 8,300 |
Apr 22, 2024 | 168.56 | 170.40 | 167.36 | 169.53 | 169.53 | 11,800 |
Apr 19, 2024 | 171.01 | 171.21 | 166.87 | 167.48 | 167.48 | 18,500 |
Apr 18, 2024 | 174.01 | 174.53 | 171.95 | 172.03 | 172.03 | 16,100 |
Apr 17, 2024 | 177.91 | 177.91 | 173.84 | 174.15 | 174.15 | 11,300 |
Apr 16, 2024 | 175.99 | 177.99 | 175.93 | 176.94 | 176.94 | 16,800 |
Apr 15, 2024 | 181.37 | 181.37 | 175.82 | 176.27 | 176.27 | 12,000 |
Apr 12, 2024 | 181.45 | 181.49 | 179.17 | 179.47 | 179.47 | 15,700 |
Apr 11, 2024 | 181.65 | 184.21 | 180.97 | 183.95 | 183.95 | 9,100 |
Apr 10, 2024 | 180.15 | 181.24 | 180.00 | 180.87 | 180.87 | 24,400 |
Apr 9, 2024 | 182.98 | 182.98 | 180.38 | 182.27 | 182.27 | 11,000 |
Apr 8, 2024 | 182.13 | 182.32 | 181.24 | 181.41 | 181.41 | 75,600 |
Apr 5, 2024 | 180.11 | 182.13 | 180.11 | 181.61 | 181.61 | 21,000 |
Apr 4, 2024 | 184.72 | 184.72 | 179.01 | 179.37 | 179.37 | 13,600 |
Apr 3, 2024 | 180.55 | 183.42 | 180.55 | 182.64 | 182.64 | 12,300 |
Apr 2, 2024 | 181.07 | 181.96 | 180.38 | 181.96 | 181.96 | 23,500 |
Apr 1, 2024 | 182.80 | 184.84 | 180.00 | 183.62 | 183.62 | 115,000 |
Mar 28, 2024 | 182.67 | 182.86 | 182.07 | 182.39 | 182.39 | 8,600 |
Mar 27, 2024 | 183.99 | 183.99 | 181.30 | 182.70 | 182.70 | 80,500 |
Mar 26, 2024 | 184.60 | 184.66 | 182.66 | 182.66 | 182.66 | 17,100 |
Mar 25, 2024 | 182.83 | 184.22 | 182.31 | 183.29 | 183.29 | 9,400 |
Mar 22, 2024 | 183.53 | 184.67 | 183.01 | 183.89 | 183.89 | 11,300 |
Mar 21, 2024 | 185.78 | 185.81 | 183.91 | 183.91 | 183.91 | 24,900 |
Mar 20, 2024 | 180.56 | 182.00 | 179.36 | 181.91 | 181.91 | 10,500 |
Mar 19, 2024 | 178.08 | 179.36 | 176.73 | 179.26 | 179.26 | 16,600 |
Mar 18, 2024 | 0.18 Dividend | |||||
Mar 18, 2024 | 180.00 | 180.61 | 178.89 | 179.23 | 179.23 | 8,700 |
Mar 15, 2024 | 179.03 | 179.03 | 177.76 | 177.80 | 177.63 | 11,100 |
Mar 14, 2024 | 182.31 | 182.31 | 179.87 | 180.54 | 180.36 | 6,300 |
Mar 13, 2024 | 182.96 | 182.96 | 181.73 | 181.80 | 181.62 | 7,700 |
Mar 12, 2024 | 181.96 | 183.81 | 181.57 | 183.79 | 183.61 | 10,200 |
Mar 11, 2024 | 180.17 | 180.74 | 179.39 | 179.89 | 179.71 | 8,300 |
Mar 8, 2024 | 185.35 | 186.60 | 180.86 | 181.48 | 181.30 | 12,200 |
Mar 7, 2024 | 183.02 | 185.10 | 182.70 | 184.73 | 184.55 | 10,100 |
Mar 6, 2024 | 181.35 | 182.36 | 180.13 | 181.06 | 180.88 | 13,000 |
Mar 5, 2024 | 181.33 | 181.33 | 178.04 | 179.19 | 179.01 | 9,600 |
Mar 4, 2024 | 184.02 | 184.26 | 183.01 | 183.19 | 183.01 | 20,000 |
Mar 1, 2024 | 180.66 | 183.91 | 180.66 | 183.54 | 183.36 | 61,400 |
Feb 29, 2024 | 178.58 | 179.85 | 178.24 | 179.48 | 179.30 | 33,900 |
Feb 28, 2024 | 178.28 | 178.78 | 177.79 | 178.18 | 178.00 | 9,900 |
Feb 27, 2024 | 180.15 | 180.15 | 179.03 | 179.84 | 179.66 | 8,300 |
Feb 26, 2024 | 179.13 | 180.25 | 178.93 | 179.33 | 179.15 | 12,600 |
Feb 23, 2024 | 179.92 | 180.31 | 177.78 | 178.45 | 178.27 | 10,100 |
Feb 22, 2024 | 178.52 | 180.21 | 178.35 | 179.63 | 179.45 | 23,600 |
Feb 21, 2024 | 173.18 | 173.74 | 172.09 | 173.74 | 173.57 | 13,900 |
Feb 20, 2024 | 177.52 | 177.52 | 174.25 | 175.61 | 175.44 | 33,200 |
Feb 16, 2024 | 181.03 | 181.03 | 178.40 | 178.57 | 178.39 | 86,900 |
Feb 15, 2024 | 179.94 | 180.71 | 179.10 | 180.37 | 180.19 | 18,700 |
Feb 14, 2024 | 177.87 | 179.38 | 177.36 | 179.37 | 179.19 | 14,100 |
Feb 13, 2024 | 175.28 | 177.15 | 174.00 | 175.58 | 175.41 | 28,100 |
Feb 12, 2024 | 180.65 | 181.71 | 179.38 | 179.57 | 179.39 | 26,600 |
Feb 9, 2024 | 178.83 | 180.74 | 178.68 | 180.44 | 180.26 | 21,100 |
Feb 8, 2024 | 177.04 | 178.18 | 176.81 | 177.89 | 177.71 | 18,000 |
Feb 7, 2024 | 174.69 | 176.63 | 174.36 | 176.35 | 176.18 | 30,600 |
Feb 6, 2024 | 175.57 | 175.57 | 172.87 | 173.77 | 173.60 | 10,700 |
Feb 5, 2024 | 174.44 | 175.07 | 172.64 | 174.66 | 174.49 | 18,500 |
Feb 2, 2024 | 171.99 | 174.66 | 171.57 | 174.39 | 174.22 | 18,800 |
Feb 1, 2024 | 170.56 | 171.18 | 169.60 | 170.81 | 170.64 | 25,600 |
Jan 31, 2024 | 170.50 | 172.08 | 169.37 | 169.46 | 169.29 | 27,000 |
Jan 30, 2024 | 174.11 | 174.11 | 172.28 | 172.75 | 172.58 | 13,000 |
Jan 29, 2024 | 173.32 | 174.65 | 172.80 | 174.65 | 174.48 | 11,500 |
Jan 26, 2024 | 173.21 | 174.36 | 172.80 | 173.20 | 173.03 | 14,600 |
Jan 25, 2024 | 175.63 | 176.07 | 173.28 | 174.42 | 174.25 | 18,400 |
Jan 24, 2024 | 173.81 | 175.43 | 173.43 | 173.66 | 173.49 | 31,700 |
Jan 23, 2024 | 171.03 | 171.42 | 170.00 | 171.42 | 171.25 | 25,400 |
Jan 22, 2024 | 171.08 | 171.81 | 169.78 | 170.42 | 170.25 | 48,200 |
Jan 19, 2024 | 166.66 | 169.96 | 166.66 | 169.90 | 169.73 | 15,600 |
Jan 18, 2024 | 165.15 | 165.88 | 164.47 | 165.78 | 165.62 | 138,300 |
Jan 17, 2024 | 162.35 | 162.83 | 160.84 | 162.83 | 162.67 | 13,700 |
Jan 16, 2024 | 162.93 | 164.05 | 162.35 | 163.58 | 163.42 | 13,500 |
Jan 12, 2024 | 163.93 | 163.93 | 163.25 | 163.51 | 163.35 | 7,700 |
Jan 11, 2024 | 163.72 | 164.14 | 161.99 | 163.74 | 163.58 | 8,500 |
Jan 10, 2024 | 162.17 | 163.12 | 161.47 | 162.73 | 162.57 | 10,500 |
Jan 9, 2024 | 159.87 | 161.94 | 159.87 | 161.77 | 161.61 | 8,600 |
Jan 8, 2024 | 158.03 | 161.37 | 158.03 | 161.25 | 161.09 | 21,900 |
Jan 5, 2024 | 157.20 | 158.48 | 156.88 | 157.44 | 157.29 | 12,000 |
Jan 4, 2024 | 157.18 | 158.34 | 156.52 | 156.99 | 156.84 | 24,000 |
Jan 3, 2024 | 157.52 | 158.47 | 157.21 | 157.73 | 157.57 | 14,100 |
Jan 2, 2024 | 161.92 | 162.38 | 158.64 | 159.58 | 159.42 | 45,100 |
Dec 29, 2023 | 165.30 | 165.48 | 163.53 | 164.15 | 163.99 | 32,200 |
Dec 28, 2023 | 165.76 | 165.76 | 165.12 | 165.13 | 164.97 | 23,800 |
Dec 27, 2023 | 165.32 | 165.32 | 164.65 | 165.25 | 165.09 | 7,900 |
Dec 26, 2023 | 164.13 | 165.19 | 164.13 | 164.87 | 164.71 | 11,200 |
Dec 22, 2023 | 163.87 | 163.92 | 162.97 | 163.49 | 163.33 | 10,300 |
Dec 21, 2023 | 163.20 | 163.45 | 162.37 | 163.45 | 163.29 | 8,200 |
Dec 20, 2023 | 163.85 | 164.21 | 160.91 | 160.91 | 160.75 | 16,700 |
Dec 19, 2023 | 163.52 | 164.30 | 163.52 | 164.22 | 164.06 | 16,900 |
Dec 18, 2023 | 0.16 Dividend | |||||
Dec 18, 2023 | 162.58 | 163.36 | 160.61 | 163.03 | 162.87 | 29,800 |
Dec 15, 2023 | 161.61 | 163.20 | 161.61 | 162.69 | 162.38 | 12,700 |
Dec 14, 2023 | 160.79 | 161.89 | 160.00 | 161.22 | 160.91 | 20,700 |
Dec 13, 2023 | 159.32 | 161.02 | 158.64 | 160.48 | 160.17 | 16,700 |
Dec 12, 2023 | 157.42 | 159.18 | 157.42 | 159.18 | 158.87 | 11,500 |
Dec 11, 2023 | 156.40 | 158.48 | 156.40 | 158.24 | 157.93 | 15,700 |
Dec 8, 2023 | 154.49 | 156.33 | 154.43 | 156.20 | 155.90 | 9,800 |
Dec 7, 2023 | 153.82 | 155.10 | 153.26 | 155.04 | 154.74 | 10,500 |
Dec 6, 2023 | 154.81 | 154.81 | 152.15 | 152.15 | 151.86 | 10,600 |
Dec 5, 2023 | 151.62 | 153.43 | 151.62 | 153.34 | 153.04 | 11,500 |
Dec 4, 2023 | 153.59 | 153.59 | 151.98 | 153.14 | 152.84 | 13,800 |
Dec 1, 2023 | 154.10 | 156.76 | 153.00 | 155.16 | 154.86 | 66,100 |
Nov 30, 2023 | 155.40 | 155.40 | 153.21 | 154.51 | 154.21 | 7,800 |
Nov 29, 2023 | 155.10 | 155.96 | 154.24 | 154.24 | 153.94 | 12,200 |
Nov 28, 2023 | 153.26 | 153.77 | 150.70 | 153.77 | 153.47 | 14,000 |
Nov 27, 2023 | 152.92 | 153.90 | 152.69 | 153.04 | 152.74 | 14,700 |
Nov 24, 2023 | 152.75 | 152.85 | 152.56 | 152.69 | 152.39 | 4,100 |
Nov 22, 2023 | 153.17 | 154.26 | 152.65 | 152.93 | 152.63 | 8,000 |
Nov 21, 2023 | 152.47 | 152.51 | 151.68 | 152.26 | 151.97 | 9,500 |
Nov 20, 2023 | 151.00 | 153.74 | 151.00 | 153.43 | 153.13 | 25,300 |
Nov 17, 2023 | 149.86 | 151.24 | 149.86 | 150.98 | 150.69 | 10,000 |
Nov 16, 2023 | 149.44 | 150.74 | 149.11 | 150.51 | 150.22 | 10,700 |
Nov 15, 2023 | 151.42 | 151.86 | 150.82 | 150.91 | 150.62 | 8,000 |
Nov 14, 2023 | 149.04 | 150.87 | 149.04 | 150.41 | 150.12 | 26,600 |
Nov 13, 2023 | 145.84 | 147.03 | 145.84 | 146.58 | 146.30 | 29,500 |
Nov 10, 2023 | 143.35 | 146.83 | 143.35 | 146.65 | 146.37 | 7,200 |
Nov 9, 2023 | 143.83 | 145.10 | 142.52 | 142.73 | 142.45 | 17,600 |
Nov 8, 2023 | 143.50 | 143.87 | 142.67 | 143.59 | 143.31 | 15,200 |
Nov 7, 2023 | 141.91 | 143.61 | 141.45 | 143.24 | 142.96 | 15,600 |
Nov 6, 2023 | 141.61 | 141.61 | 140.10 | 141.23 | 140.96 | 3,700 |
Nov 3, 2023 | 140.00 | 141.72 | 139.83 | 141.07 | 140.80 | 22,900 |
Nov 2, 2023 | 138.34 | 138.86 | 137.84 | 138.76 | 138.49 | 27,000 |
Nov 1, 2023 | 133.00 | 135.62 | 133.00 | 135.62 | 135.36 | 11,900 |
Oct 31, 2023 | 132.18 | 132.91 | 131.61 | 132.91 | 132.65 | 5,000 |
Oct 30, 2023 | 131.61 | 132.47 | 131.06 | 132.10 | 131.84 | 4,300 |
Oct 27, 2023 | 131.24 | 131.80 | 130.32 | 130.73 | 130.48 | 6,500 |
Oct 26, 2023 | 131.65 | 131.65 | 129.48 | 129.70 | 129.45 | 4,900 |
Oct 25, 2023 | 134.85 | 134.85 | 131.33 | 131.50 | 131.25 | 7,000 |
Oct 24, 2023 | 135.44 | 136.41 | 135.01 | 136.08 | 135.82 | 5,600 |
Oct 23, 2023 | 133.36 | 135.59 | 133.36 | 134.38 | 134.12 | 10,900 |
Oct 20, 2023 | 135.79 | 135.79 | 133.63 | 133.71 | 133.45 | 8,400 |
Oct 19, 2023 | 138.30 | 138.30 | 135.73 | 136.26 | 136.00 | 8,200 |
Oct 18, 2023 | 138.22 | 138.44 | 136.78 | 137.12 | 136.85 | 6,200 |
Oct 17, 2023 | 138.28 | 140.31 | 138.28 | 139.78 | 139.51 | 10,700 |
Oct 16, 2023 | 139.18 | 140.34 | 139.18 | 140.28 | 140.01 | 10,900 |
Oct 13, 2023 | 141.31 | 141.41 | 138.18 | 138.37 | 138.10 | 6,000 |
Oct 12, 2023 | 142.53 | 143.14 | 141.13 | 141.29 | 141.02 | 20,400 |
Oct 11, 2023 | 141.67 | 142.07 | 140.66 | 141.85 | 141.58 | 12,300 |
Oct 10, 2023 | 139.73 | 142.12 | 139.73 | 140.99 | 140.72 | 8,300 |
Oct 9, 2023 | 138.00 | 139.87 | 137.46 | 139.72 | 139.45 | 5,800 |
Oct 6, 2023 | 135.26 | 139.65 | 135.26 | 139.46 | 139.19 | 8,000 |
Oct 5, 2023 | 135.11 | 136.39 | 135.11 | 136.36 | 136.10 | 2,100 |
Oct 4, 2023 | 135.24 | 136.88 | 134.98 | 136.58 | 136.32 | 12,600 |
Oct 3, 2023 | 136.15 | 136.15 | 133.96 | 134.59 | 134.33 | 15,400 |
Oct 2, 2023 | 136.62 | 138.19 | 136.46 | 137.58 | 137.31 | 42,000 |
Sep 29, 2023 | 138.24 | 138.24 | 136.60 | 136.60 | 136.34 | 7,200 |
Sep 28, 2023 | 133.53 | 136.46 | 133.49 | 136.14 | 135.88 | 41,900 |
Sep 27, 2023 | 134.45 | 134.79 | 132.95 | 134.46 | 134.20 | 8,200 |
Sep 26, 2023 | 134.81 | 134.81 | 133.47 | 133.73 | 133.47 | 5,400 |
Sep 25, 2023 | 134.74 | 135.96 | 134.74 | 135.96 | 135.70 | 4,500 |
Sep 22, 2023 | 136.29 | 136.29 | 135.17 | 135.47 | 135.21 | 5,200 |
Sep 21, 2023 | 136.36 | 136.36 | 135.04 | 135.04 | 134.78 | 3,600 |
Sep 20, 2023 | 140.74 | 140.82 | 138.70 | 138.70 | 138.43 | 6,000 |
Sep 19, 2023 | 140.77 | 140.78 | 139.80 | 140.78 | 140.51 | 10,400 |
Sep 18, 2023 | 0.11 Dividend | |||||
Sep 18, 2023 | 141.27 | 141.77 | 141.15 | 141.36 | 141.09 | 8,100 |
Sep 15, 2023 | 143.98 | 143.98 | 141.51 | 141.80 | 141.41 | 13,800 |
Sep 14, 2023 | 145.26 | 145.26 | 144.39 | 144.87 | 144.48 | 5,900 |
Sep 13, 2023 | 143.40 | 144.80 | 143.40 | 144.03 | 143.64 | 8,600 |
Sep 12, 2023 | 144.55 | 144.92 | 143.64 | 143.64 | 143.25 | 19,700 |
Sep 11, 2023 | 145.85 | 146.14 | 144.59 | 146.03 | 145.63 | 9,500 |
Sep 8, 2023 | 144.44 | 145.10 | 144.06 | 144.39 | 144.00 | 4,600 |
Sep 7, 2023 | 143.39 | 144.50 | 142.97 | 144.30 | 143.91 | 9,800 |
Sep 6, 2023 | 146.38 | 146.58 | 144.72 | 145.91 | 145.51 | 11,400 |
Sep 5, 2023 | 145.86 | 147.33 | 145.86 | 146.72 | 146.32 | 15,500 |
Sep 1, 2023 | 146.81 | 146.81 | 145.49 | 145.97 | 145.57 | 65,200 |
Aug 31, 2023 | 145.36 | 146.11 | 145.10 | 145.59 | 145.19 | 9,600 |
Aug 30, 2023 | 142.98 | 144.27 | 142.54 | 144.16 | 143.77 | 8,800 |
Aug 29, 2023 | 139.58 | 143.34 | 139.58 | 143.15 | 142.76 | 13,400 |
Aug 28, 2023 | 139.16 | 139.37 | 138.27 | 139.37 | 138.99 | 12,200 |
Aug 25, 2023 | 138.34 | 138.53 | 135.86 | 138.04 | 137.66 | 3,900 |
Aug 24, 2023 | 139.73 | 139.73 | 136.69 | 136.79 | 136.42 | 13,700 |
Aug 23, 2023 | 139.23 | 140.78 | 139.23 | 140.41 | 140.03 | 7,300 |
Aug 22, 2023 | 138.90 | 138.90 | 137.50 | 137.77 | 137.39 | 4,300 |
Aug 21, 2023 | 136.00 | 138.27 | 136.00 | 138.20 | 137.82 | 6,200 |
Aug 18, 2023 | 133.22 | 135.29 | 133.02 | 134.99 | 134.62 | 7,300 |
Aug 17, 2023 | 137.35 | 137.35 | 134.88 | 135.15 | 134.78 | 54,700 |
Aug 16, 2023 | 138.05 | 138.33 | 136.58 | 136.58 | 136.21 | 14,100 |
Aug 15, 2023 | 139.78 | 139.96 | 138.41 | 138.56 | 138.18 | 6,500 |
Aug 14, 2023 | 137.79 | 140.52 | 137.57 | 140.52 | 140.14 | 7,900 |
Aug 11, 2023 | 138.44 | 138.60 | 137.76 | 138.26 | 137.88 | 20,900 |
Aug 10, 2023 | 141.05 | 142.64 | 139.90 | 140.17 | 139.79 | 18,800 |
Aug 9, 2023 | 141.93 | 141.93 | 139.50 | 139.62 | 139.24 | 16,500 |
Aug 8, 2023 | 141.57 | 141.82 | 140.83 | 141.78 | 141.39 | 10,400 |
Aug 7, 2023 | 143.70 | 143.95 | 142.50 | 143.95 | 143.56 | 10,800 |
Aug 4, 2023 | 144.07 | 144.74 | 142.36 | 142.52 | 142.13 | 8,200 |
Aug 3, 2023 | 141.85 | 143.35 | 141.70 | 142.88 | 142.49 | 6,800 |
Aug 2, 2023 | 146.07 | 146.07 | 142.50 | 143.16 | 142.77 | 16,400 |
Aug 1, 2023 | 148.20 | 148.29 | 147.18 | 148.19 | 147.79 | 67,200 |
Jul 31, 2023 | 148.77 | 148.86 | 148.37 | 148.48 | 148.08 | 11,400 |
Jul 28, 2023 | 146.35 | 148.20 | 146.35 | 148.01 | 147.61 | 7,400 |
Jul 27, 2023 | 147.24 | 147.35 | 144.15 | 144.38 | 143.99 | 28,900 |
Jul 26, 2023 | 143.99 | 144.06 | 142.86 | 143.56 | 143.17 | 10,400 |
Jul 25, 2023 | 143.62 | 145.06 | 143.62 | 144.43 | 144.04 | 7,100 |
Jul 24, 2023 | 142.81 | 143.40 | 141.98 | 143.13 | 142.74 | 20,800 |
Jul 21, 2023 | 143.41 | 144.34 | 142.70 | 142.74 | 142.35 | 5,700 |
Jul 20, 2023 | 144.45 | 145.23 | 142.00 | 142.31 | 141.92 | 18,600 |
Jul 19, 2023 | 147.77 | 148.01 | 146.42 | 146.75 | 146.35 | 6,800 |
Jul 18, 2023 | 146.21 | 147.47 | 144.93 | 147.14 | 146.74 | 9,300 |
Jul 17, 2023 | 144.78 | 147.06 | 144.50 | 146.71 | 146.31 | 15,300 |
Jul 14, 2023 | 145.50 | 146.17 | 144.24 | 144.48 | 144.09 | 8,200 |
Jul 13, 2023 | 143.46 | 145.54 | 143.46 | 145.21 | 144.81 | 5,800 |
Jul 12, 2023 | 141.91 | 141.96 | 141.19 | 141.78 | 141.39 | 6,000 |
Jul 11, 2023 | 139.00 | 139.97 | 138.49 | 139.96 | 139.58 | 16,500 |
Jul 10, 2023 | 137.89 | 138.72 | 137.65 | 138.70 | 138.32 | 6,100 |
Jul 7, 2023 | 137.66 | 139.53 | 137.66 | 137.80 | 137.42 | 14,300 |
Jul 6, 2023 | 137.63 | 137.80 | 136.62 | 137.61 | 137.24 | 5,300 |
Jul 5, 2023 | 139.65 | 140.34 | 139.58 | 139.73 | 139.35 | 7,500 |
Jul 3, 2023 | 140.27 | 140.46 | 139.63 | 140.30 | 139.92 | 20,400 |
Jun 30, 2023 | 139.46 | 139.95 | 139.46 | 139.54 | 139.16 | 15,100 |
Jun 29, 2023 | 138.62 | 138.62 | 137.45 | 137.66 | 137.28 | 10,000 |
Jun 28, 2023 | 138.01 | 139.83 | 138.01 | 138.54 | 138.16 | 23,800 |
Jun 27, 2023 | 136.45 | 138.97 | 136.22 | 138.73 | 138.35 | 13,700 |
Jun 26, 2023 | 136.99 | 138.82 | 135.72 | 135.72 | 135.35 | 14,500 |
Jun 23, 2023 | 136.47 | 137.40 | 136.44 | 137.03 | 136.66 | 4,900 |
Jun 22, 2023 | 136.39 | 138.44 | 136.39 | 138.41 | 138.03 | 5,900 |
Jun 21, 2023 | 139.34 | 139.87 | 137.18 | 137.36 | 136.99 | 11,600 |
Jun 20, 2023 | 0.16 Dividend | |||||
Jun 20, 2023 | 140.18 | 140.60 | 139.00 | 139.89 | 139.51 | 10,300 |
Jun 16, 2023 | 142.48 | 142.48 | 141.02 | 141.02 | 140.48 | 5,800 |
Jun 15, 2023 | 139.52 | 142.52 | 139.52 | 142.15 | 141.61 | 15,900 |
Jun 14, 2023 | 138.50 | 140.58 | 138.50 | 140.58 | 140.04 | 15,000 |
Jun 13, 2023 | 139.74 | 139.74 | 138.00 | 138.69 | 138.16 | 17,700 |
Jun 12, 2023 | 135.67 | 137.84 | 135.58 | 137.68 | 137.15 | 31,600 |
Jun 9, 2023 | 134.44 | 135.41 | 133.75 | 134.26 | 133.75 | 27,200 |
Jun 8, 2023 | 131.26 | 133.40 | 131.26 | 133.26 | 132.75 | 20,800 |
Jun 7, 2023 | 134.85 | 135.03 | 131.45 | 131.45 | 130.95 | 12,600 |
Jun 6, 2023 | 132.73 | 134.46 | 132.73 | 134.30 | 133.79 | 8,600 |
Jun 5, 2023 | 132.63 | 133.74 | 132.40 | 133.06 | 132.55 | 15,900 |
Jun 2, 2023 | 133.13 | 133.89 | 132.56 | 132.98 | 132.47 | 34,800 |
Jun 1, 2023 | 130.26 | 132.60 | 130.26 | 131.78 | 131.28 | 27,500 |
May 31, 2023 | 130.26 | 130.37 | 129.49 | 130.28 | 129.78 | 10,300 |
May 30, 2023 | 132.85 | 133.19 | 130.75 | 130.89 | 130.39 | 18,300 |
May 26, 2023 | 127.27 | 131.15 | 126.78 | 130.68 | 130.18 | 10,000 |
May 25, 2023 | 125.94 | 126.54 | 124.88 | 126.33 | 125.85 | 6,700 |
May 24, 2023 | 122.22 | 123.31 | 122.00 | 122.99 | 122.52 | 4,300 |
May 23, 2023 | 124.99 | 125.37 | 123.76 | 123.76 | 123.29 | 7,100 |
May 22, 2023 | 125.31 | 126.21 | 125.31 | 125.70 | 125.22 | 9,500 |
May 19, 2023 | 125.54 | 125.66 | 124.78 | 125.16 | 124.68 | 14,400 |
May 18, 2023 | 124.28 | 126.14 | 124.24 | 125.93 | 125.45 | 10,600 |
May 17, 2023 | 121.39 | 123.29 | 121.37 | 123.15 | 122.68 | 6,200 |
May 16, 2023 | 120.18 | 121.41 | 120.18 | 120.64 | 120.18 | 10,600 |
May 15, 2023 | 119.23 | 120.60 | 118.80 | 120.57 | 120.11 | 27,400 |
May 12, 2023 | 120.24 | 120.24 | 118.26 | 118.96 | 118.51 | 12,100 |
May 11, 2023 | 119.93 | 120.03 | 119.33 | 119.89 | 119.43 | 7,600 |
May 10, 2023 | 119.34 | 119.70 | 118.82 | 119.67 | 119.21 | 11,900 |
May 9, 2023 | 118.85 | 118.95 | 118.41 | 118.80 | 118.35 | 3,700 |
May 8, 2023 | 118.30 | 119.51 | 118.10 | 119.41 | 118.95 | 8,300 |
May 5, 2023 | 116.54 | 118.45 | 116.54 | 118.20 | 117.75 | 3,400 |
May 4, 2023 | 115.43 | 116.59 | 115.43 | 115.92 | 115.48 | 3,100 |
May 3, 2023 | 115.94 | 115.97 | 115.19 | 115.23 | 114.79 | 2,200 |
May 2, 2023 | 117.38 | 117.38 | 115.52 | 116.21 | 115.77 | 8,900 |
May 1, 2023 | 117.05 | 117.31 | 117.03 | 117.31 | 116.86 | 2,100 |
Apr 28, 2023 | 115.68 | 117.18 | 115.31 | 117.18 | 116.73 | 5,500 |
Apr 27, 2023 | 114.17 | 115.89 | 114.17 | 115.68 | 115.24 | 2,200 |
Apr 26, 2023 | 113.44 | 113.99 | 112.90 | 113.09 | 112.66 | 6,000 |
Apr 25, 2023 | 113.83 | 113.83 | 112.32 | 112.32 | 111.89 | 3,200 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%