NYSEArca - Delayed Quote • USD
SPDR S&P Transportation ETF (XTN)
At close: April 26 at 3:55 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 | 77.51 | 77.71 | 77.06 | 77.27 | 77.27 | 5,100 |
Apr 25, 2024 | 77.01 | 78.47 | 77.01 | 78.25 | 78.25 | 4,700 |
Apr 24, 2024 | 78.90 | 78.95 | 77.25 | 77.89 | 77.89 | 14,600 |
Apr 23, 2024 | 78.31 | 79.83 | 78.31 | 79.44 | 79.44 | 3,700 |
Apr 22, 2024 | 78.35 | 79.49 | 78.35 | 79.13 | 79.13 | 11,800 |
Apr 19, 2024 | 77.14 | 78.40 | 77.14 | 78.15 | 78.15 | 3,300 |
Apr 18, 2024 | 78.17 | 78.64 | 77.37 | 77.53 | 77.53 | 4,200 |
Apr 17, 2024 | 78.44 | 78.60 | 77.37 | 77.82 | 77.82 | 49,100 |
Apr 16, 2024 | 78.53 | 78.85 | 78.14 | 78.72 | 78.72 | 5,700 |
Apr 15, 2024 | 80.43 | 80.43 | 79.24 | 79.33 | 79.33 | 3,800 |
Apr 12, 2024 | 80.98 | 80.98 | 79.68 | 79.91 | 79.91 | 8,200 |
Apr 11, 2024 | 81.02 | 81.85 | 81.02 | 81.72 | 81.72 | 4,400 |
Apr 10, 2024 | 82.12 | 82.38 | 80.62 | 80.86 | 80.86 | 4,300 |
Apr 9, 2024 | 82.93 | 83.43 | 82.87 | 83.43 | 83.43 | 2,700 |
Apr 8, 2024 | 82.49 | 83.22 | 82.49 | 82.75 | 82.75 | 4,300 |
Apr 5, 2024 | 81.35 | 82.33 | 81.35 | 82.23 | 82.23 | 2,200 |
Apr 4, 2024 | 83.05 | 83.65 | 81.13 | 81.46 | 81.46 | 7,300 |
Apr 3, 2024 | 81.69 | 82.67 | 81.69 | 82.39 | 82.39 | 39,500 |
Apr 2, 2024 | 82.80 | 82.80 | 81.69 | 81.89 | 81.89 | 6,200 |
Apr 1, 2024 | 84.88 | 84.88 | 83.50 | 83.53 | 83.53 | 5,800 |
Mar 28, 2024 | 83.94 | 85.15 | 83.94 | 84.77 | 84.77 | 31,600 |
Mar 27, 2024 | 83.08 | 83.92 | 82.80 | 83.92 | 83.92 | 3,600 |
Mar 26, 2024 | 82.99 | 83.01 | 82.52 | 82.55 | 82.55 | 3,000 |
Mar 25, 2024 | 82.60 | 82.60 | 82.16 | 82.60 | 82.60 | 4,700 |
Mar 22, 2024 | 83.14 | 83.22 | 82.45 | 82.55 | 82.55 | 48,100 |
Mar 21, 2024 | 82.06 | 83.01 | 81.90 | 82.93 | 82.93 | 8,700 |
Mar 20, 2024 | 79.33 | 81.70 | 79.31 | 81.52 | 81.52 | 23,200 |
Mar 19, 2024 | 79.18 | 79.77 | 79.08 | 79.69 | 79.69 | 4,100 |
Mar 18, 2024 | 0.20 Dividend | |||||
Mar 18, 2024 | 80.19 | 80.34 | 79.38 | 79.49 | 79.49 | 6,500 |
Mar 15, 2024 | 80.63 | 80.84 | 80.31 | 80.34 | 80.14 | 6,400 |
Mar 14, 2024 | 80.89 | 80.89 | 80.33 | 80.83 | 80.62 | 11,000 |
Mar 13, 2024 | 82.10 | 82.59 | 82.08 | 82.14 | 81.93 | 4,700 |
Mar 12, 2024 | 81.86 | 82.28 | 81.86 | 82.28 | 82.07 | 10,000 |
Mar 11, 2024 | 82.40 | 82.52 | 82.01 | 82.43 | 82.22 | 6,300 |
Mar 8, 2024 | 83.85 | 84.33 | 82.46 | 82.56 | 82.35 | 7,400 |
Mar 7, 2024 | 82.97 | 83.56 | 82.97 | 83.50 | 83.29 | 8,300 |
Mar 6, 2024 | 82.15 | 83.19 | 82.10 | 82.57 | 82.36 | 14,100 |
Mar 5, 2024 | 81.73 | 82.23 | 81.43 | 81.63 | 81.42 | 19,200 |
Mar 4, 2024 | 82.38 | 82.79 | 82.05 | 82.08 | 81.87 | 6,600 |
Mar 1, 2024 | 82.66 | 82.66 | 82.02 | 82.44 | 82.23 | 10,900 |
Feb 29, 2024 | 82.02 | 82.87 | 82.02 | 82.82 | 82.61 | 2,800 |
Feb 28, 2024 | 82.59 | 82.71 | 82.11 | 82.14 | 81.93 | 3,800 |
Feb 27, 2024 | 82.86 | 83.52 | 82.86 | 83.05 | 82.84 | 34,200 |
Feb 26, 2024 | 82.81 | 83.25 | 82.73 | 82.73 | 82.52 | 14,200 |
Feb 23, 2024 | 83.25 | 83.50 | 82.78 | 83.14 | 82.93 | 10,100 |
Feb 22, 2024 | 82.92 | 83.10 | 82.91 | 83.05 | 82.84 | 4,300 |
Feb 21, 2024 | 81.74 | 82.35 | 81.74 | 82.32 | 82.11 | 6,000 |
Feb 20, 2024 | 82.57 | 82.57 | 81.87 | 82.13 | 81.92 | 18,800 |
Feb 16, 2024 | 83.79 | 83.99 | 82.91 | 82.91 | 82.70 | 9,400 |
Feb 15, 2024 | 83.79 | 84.65 | 83.60 | 84.45 | 84.24 | 9,900 |
Feb 14, 2024 | 82.88 | 83.57 | 82.84 | 83.49 | 83.28 | 30,500 |
Feb 13, 2024 | 82.00 | 82.44 | 81.40 | 81.96 | 81.75 | 17,900 |
Feb 12, 2024 | 83.09 | 83.75 | 83.09 | 83.63 | 83.42 | 9,100 |
Feb 9, 2024 | 82.82 | 83.21 | 82.19 | 83.07 | 82.86 | 14,200 |
Feb 8, 2024 | 82.24 | 82.63 | 81.51 | 82.63 | 82.42 | 53,500 |
Feb 7, 2024 | 82.06 | 82.69 | 82.06 | 82.28 | 82.07 | 16,300 |
Feb 6, 2024 | 79.55 | 82.04 | 79.55 | 81.88 | 81.67 | 10,400 |
Feb 5, 2024 | 80.35 | 80.35 | 79.29 | 79.60 | 79.40 | 8,500 |
Feb 2, 2024 | 78.73 | 80.88 | 78.28 | 80.60 | 80.40 | 24,800 |
Feb 1, 2024 | 79.02 | 79.38 | 77.60 | 79.38 | 79.18 | 13,500 |
Jan 31, 2024 | 79.75 | 80.44 | 78.59 | 78.59 | 78.39 | 11,900 |
Jan 30, 2024 | 80.10 | 80.30 | 79.88 | 80.00 | 79.80 | 19,100 |
Jan 29, 2024 | 80.32 | 80.91 | 80.19 | 80.91 | 80.70 | 11,200 |
Jan 26, 2024 | 80.96 | 81.00 | 80.36 | 80.56 | 80.36 | 5,500 |
Jan 25, 2024 | 81.03 | 81.34 | 80.39 | 80.91 | 80.70 | 10,300 |
Jan 24, 2024 | 81.06 | 81.24 | 79.45 | 79.52 | 79.32 | 10,700 |
Jan 23, 2024 | 81.19 | 81.54 | 80.42 | 80.42 | 80.22 | 8,200 |
Jan 22, 2024 | 79.33 | 80.47 | 79.33 | 80.36 | 80.16 | 12,500 |
Jan 19, 2024 | 78.63 | 78.86 | 77.52 | 78.65 | 78.45 | 8,300 |
Jan 18, 2024 | 77.15 | 78.32 | 76.94 | 78.21 | 78.01 | 17,600 |
Jan 17, 2024 | 76.81 | 76.81 | 76.30 | 76.68 | 76.49 | 13,400 |
Jan 16, 2024 | 78.98 | 78.98 | 77.27 | 77.86 | 77.66 | 8,500 |
Jan 12, 2024 | 80.14 | 80.14 | 79.42 | 79.56 | 79.36 | 6,100 |
Jan 11, 2024 | 80.64 | 80.92 | 79.90 | 80.73 | 80.53 | 5,000 |
Jan 10, 2024 | 80.86 | 81.10 | 80.61 | 81.10 | 80.89 | 6,100 |
Jan 9, 2024 | 81.28 | 81.54 | 81.01 | 81.04 | 80.83 | 7,100 |
Jan 8, 2024 | 80.69 | 82.19 | 80.69 | 82.14 | 81.93 | 9,600 |
Jan 5, 2024 | 80.52 | 81.65 | 80.52 | 81.00 | 80.79 | 7,700 |
Jan 4, 2024 | 80.25 | 81.10 | 80.25 | 80.59 | 80.39 | 10,300 |
Jan 3, 2024 | 81.31 | 81.31 | 80.26 | 80.26 | 80.06 | 10,000 |
Jan 2, 2024 | 83.18 | 83.18 | 81.85 | 82.18 | 81.97 | 8,600 |
Dec 29, 2023 | 84.33 | 84.55 | 83.36 | 83.49 | 83.28 | 36,000 |
Dec 28, 2023 | 84.33 | 84.74 | 84.33 | 84.55 | 84.34 | 9,800 |
Dec 27, 2023 | 84.97 | 85.00 | 84.49 | 84.57 | 84.36 | 7,400 |
Dec 26, 2023 | 84.86 | 85.29 | 84.86 | 84.94 | 84.72 | 6,300 |
Dec 22, 2023 | 84.65 | 85.31 | 84.41 | 84.77 | 84.55 | 8,200 |
Dec 21, 2023 | 83.49 | 84.34 | 83.49 | 84.33 | 84.12 | 9,000 |
Dec 20, 2023 | 83.02 | 84.46 | 82.54 | 82.54 | 82.33 | 13,700 |
Dec 19, 2023 | 82.81 | 83.91 | 82.81 | 83.74 | 83.53 | 9,000 |
Dec 18, 2023 | 0.14 Dividend | |||||
Dec 18, 2023 | 83.08 | 83.33 | 82.58 | 82.73 | 82.52 | 14,600 |
Dec 15, 2023 | 82.69 | 83.78 | 82.69 | 83.07 | 82.72 | 15,200 |
Dec 14, 2023 | 81.63 | 83.24 | 81.63 | 82.86 | 82.52 | 23,800 |
Dec 13, 2023 | 79.72 | 80.98 | 78.32 | 80.95 | 80.61 | 6,800 |
Dec 12, 2023 | 79.66 | 80.34 | 79.55 | 79.85 | 79.52 | 7,200 |
Dec 11, 2023 | 78.95 | 79.82 | 78.95 | 79.78 | 79.45 | 12,200 |
Dec 8, 2023 | 78.96 | 79.48 | 78.82 | 79.04 | 78.71 | 16,500 |
Dec 7, 2023 | 78.69 | 79.15 | 78.59 | 79.15 | 78.82 | 6,000 |
Dec 6, 2023 | 78.89 | 79.39 | 78.19 | 78.23 | 77.90 | 12,100 |
Dec 5, 2023 | 79.51 | 79.51 | 78.22 | 78.29 | 77.96 | 19,000 |
Dec 4, 2023 | 79.08 | 80.37 | 78.97 | 80.14 | 79.81 | 16,400 |
Dec 1, 2023 | 74.56 | 77.38 | 74.56 | 77.37 | 77.05 | 29,800 |
Nov 30, 2023 | 74.32 | 74.69 | 73.72 | 74.69 | 74.38 | 8,700 |
Nov 29, 2023 | 74.20 | 75.03 | 73.92 | 73.92 | 73.61 | 8,700 |
Nov 28, 2023 | 73.25 | 73.72 | 72.76 | 73.62 | 73.31 | 56,100 |
Nov 27, 2023 | 73.86 | 73.86 | 73.30 | 73.55 | 73.24 | 7,000 |
Nov 24, 2023 | 73.88 | 74.28 | 73.88 | 74.19 | 73.88 | 4,300 |
Nov 22, 2023 | 74.06 | 74.57 | 73.67 | 73.75 | 73.44 | 21,000 |
Nov 21, 2023 | 73.72 | 73.72 | 73.21 | 73.50 | 73.19 | 3,600 |
Nov 20, 2023 | 73.42 | 74.06 | 73.14 | 73.95 | 73.64 | 6,000 |
Nov 17, 2023 | 72.97 | 73.44 | 72.97 | 73.44 | 73.13 | 10,800 |
Nov 16, 2023 | 73.48 | 73.54 | 72.02 | 72.52 | 72.22 | 5,000 |
Nov 15, 2023 | 72.72 | 74.62 | 72.72 | 73.53 | 73.22 | 13,300 |
Nov 14, 2023 | 71.06 | 72.62 | 71.06 | 72.52 | 72.22 | 16,800 |
Nov 13, 2023 | 68.81 | 69.54 | 68.64 | 69.32 | 69.03 | 8,000 |
Nov 10, 2023 | 68.75 | 69.29 | 68.35 | 69.22 | 68.93 | 9,200 |
Nov 9, 2023 | 69.85 | 69.85 | 68.51 | 68.51 | 68.22 | 4,700 |
Nov 8, 2023 | 70.16 | 70.28 | 69.58 | 69.61 | 69.32 | 5,400 |
Nov 7, 2023 | 70.01 | 70.20 | 69.58 | 69.97 | 69.68 | 6,500 |
Nov 6, 2023 | 71.11 | 71.11 | 69.88 | 70.40 | 70.11 | 11,000 |
Nov 3, 2023 | 70.19 | 71.16 | 70.19 | 70.96 | 70.66 | 38,700 |
Nov 2, 2023 | 68.38 | 69.35 | 68.38 | 69.29 | 69.00 | 6,100 |
Nov 1, 2023 | 67.56 | 68.08 | 66.88 | 67.56 | 67.28 | 29,400 |
Oct 31, 2023 | 68.08 | 68.08 | 67.45 | 67.56 | 67.28 | 79,800 |
Oct 30, 2023 | 67.58 | 68.44 | 67.58 | 68.23 | 67.95 | 10,500 |
Oct 27, 2023 | 67.92 | 67.92 | 66.75 | 66.94 | 66.66 | 6,400 |
Oct 26, 2023 | 68.52 | 68.52 | 67.37 | 67.78 | 67.50 | 31,400 |
Oct 25, 2023 | 68.81 | 69.04 | 68.72 | 68.73 | 68.44 | 7,600 |
Oct 24, 2023 | 70.66 | 71.10 | 69.82 | 70.31 | 70.02 | 7,900 |
Oct 23, 2023 | 70.64 | 71.24 | 70.31 | 70.33 | 70.04 | 13,500 |
Oct 20, 2023 | 71.16 | 71.51 | 71.05 | 71.14 | 70.84 | 8,200 |
Oct 19, 2023 | 71.79 | 71.97 | 70.75 | 70.89 | 70.60 | 4,300 |
Oct 18, 2023 | 73.62 | 73.64 | 71.75 | 71.75 | 71.45 | 13,600 |
Oct 17, 2023 | 73.31 | 74.99 | 73.31 | 74.54 | 74.23 | 7,400 |
Oct 16, 2023 | 72.71 | 73.98 | 72.71 | 73.70 | 73.39 | 8,600 |
Oct 13, 2023 | 72.95 | 72.95 | 72.16 | 72.25 | 71.95 | 4,500 |
Oct 12, 2023 | 75.09 | 75.09 | 73.00 | 73.47 | 73.16 | 9,400 |
Oct 11, 2023 | 75.12 | 75.46 | 74.19 | 74.84 | 74.53 | 9,700 |
Oct 10, 2023 | 74.45 | 75.71 | 74.45 | 74.95 | 74.64 | 6,700 |
Oct 9, 2023 | 73.40 | 74.38 | 72.95 | 74.23 | 73.92 | 9,300 |
Oct 6, 2023 | 73.04 | 74.74 | 73.04 | 74.18 | 73.87 | 18,400 |
Oct 5, 2023 | 72.96 | 73.56 | 72.92 | 73.40 | 73.09 | 4,000 |
Oct 4, 2023 | 72.99 | 73.70 | 72.50 | 73.67 | 73.36 | 17,800 |
Oct 3, 2023 | 73.43 | 73.75 | 72.57 | 72.89 | 72.59 | 12,900 |
Oct 2, 2023 | 74.60 | 74.72 | 73.47 | 73.90 | 73.59 | 19,200 |
Sep 29, 2023 | 75.65 | 75.87 | 74.82 | 74.92 | 74.61 | 25,300 |
Sep 28, 2023 | 74.78 | 75.48 | 74.78 | 75.22 | 74.91 | 7,200 |
Sep 27, 2023 | 74.32 | 74.42 | 73.58 | 74.18 | 73.87 | 6,500 |
Sep 26, 2023 | 74.48 | 75.06 | 73.81 | 73.81 | 73.50 | 7,600 |
Sep 25, 2023 | 74.28 | 75.27 | 74.28 | 75.08 | 74.77 | 6,700 |
Sep 22, 2023 | 75.12 | 75.67 | 74.47 | 74.58 | 74.27 | 7,800 |
Sep 21, 2023 | 75.50 | 75.91 | 75.25 | 75.26 | 74.95 | 25,100 |
Sep 20, 2023 | 77.19 | 77.34 | 75.97 | 75.97 | 75.65 | 9,700 |
Sep 19, 2023 | 77.04 | 77.11 | 76.16 | 76.49 | 76.17 | 11,900 |
Sep 18, 2023 | 0.19 Dividend | |||||
Sep 18, 2023 | 77.37 | 77.55 | 76.88 | 76.88 | 76.56 | 17,200 |
Sep 15, 2023 | 78.01 | 78.19 | 77.60 | 77.84 | 77.33 | 14,900 |
Sep 14, 2023 | 78.19 | 78.34 | 77.91 | 78.34 | 77.83 | 6,100 |
Sep 13, 2023 | 77.49 | 78.20 | 77.13 | 77.47 | 76.96 | 19,600 |
Sep 12, 2023 | 78.02 | 78.53 | 77.79 | 77.85 | 77.34 | 43,600 |
Sep 11, 2023 | 78.01 | 78.38 | 77.95 | 78.28 | 77.77 | 9,400 |
Sep 8, 2023 | 77.85 | 77.91 | 77.35 | 77.50 | 76.99 | 12,600 |
Sep 7, 2023 | 78.03 | 78.51 | 77.72 | 77.92 | 77.41 | 55,800 |
Sep 6, 2023 | 78.88 | 79.60 | 78.34 | 78.45 | 77.94 | 25,100 |
Sep 5, 2023 | 80.48 | 80.50 | 79.18 | 79.18 | 78.66 | 7,400 |
Sep 1, 2023 | 80.96 | 81.21 | 80.84 | 80.92 | 80.39 | 30,000 |
Aug 31, 2023 | 80.76 | 80.96 | 80.35 | 80.44 | 79.91 | 7,900 |
Aug 30, 2023 | 80.64 | 81.09 | 80.64 | 80.91 | 80.38 | 7,100 |
Aug 29, 2023 | 79.29 | 80.91 | 79.29 | 80.77 | 80.24 | 10,400 |
Aug 28, 2023 | 79.32 | 80.15 | 79.25 | 79.46 | 78.94 | 6,100 |
Aug 25, 2023 | 79.54 | 79.54 | 78.23 | 78.82 | 78.30 | 25,700 |
Aug 24, 2023 | 80.07 | 80.07 | 79.12 | 79.12 | 78.60 | 27,300 |
Aug 23, 2023 | 79.27 | 80.32 | 79.07 | 80.32 | 79.79 | 10,300 |
Aug 22, 2023 | 80.50 | 80.70 | 79.14 | 79.43 | 78.91 | 22,500 |
Aug 21, 2023 | 80.38 | 80.40 | 80.02 | 80.24 | 79.71 | 7,900 |
Aug 18, 2023 | 79.30 | 80.46 | 79.30 | 80.26 | 79.73 | 46,400 |
Aug 17, 2023 | 81.14 | 81.14 | 80.00 | 80.02 | 79.50 | 33,300 |
Aug 16, 2023 | 81.84 | 82.87 | 80.91 | 80.93 | 80.40 | 54,000 |
Aug 15, 2023 | 82.82 | 82.95 | 81.97 | 81.97 | 81.43 | 12,000 |
Aug 14, 2023 | 82.90 | 83.45 | 82.72 | 83.33 | 82.78 | 5,200 |
Aug 11, 2023 | 83.56 | 83.64 | 83.03 | 83.24 | 82.69 | 8,000 |
Aug 10, 2023 | 84.52 | 84.76 | 83.63 | 84.00 | 83.45 | 9,300 |
Aug 9, 2023 | 84.82 | 84.84 | 84.06 | 84.08 | 83.53 | 10,600 |
Aug 8, 2023 | 84.03 | 85.03 | 83.91 | 84.98 | 84.42 | 12,000 |
Aug 7, 2023 | 85.09 | 85.31 | 84.56 | 85.18 | 84.62 | 11,400 |
Aug 4, 2023 | 85.54 | 86.14 | 84.62 | 84.84 | 84.28 | 26,200 |
Aug 3, 2023 | 85.06 | 85.66 | 84.20 | 85.14 | 84.58 | 13,300 |
Aug 2, 2023 | 86.07 | 86.07 | 85.34 | 85.80 | 85.24 | 15,700 |
Aug 1, 2023 | 87.72 | 87.72 | 86.23 | 87.11 | 86.54 | 23,300 |
Jul 31, 2023 | 87.98 | 88.14 | 87.79 | 88.03 | 87.45 | 13,400 |
Jul 28, 2023 | 86.83 | 87.89 | 86.83 | 87.79 | 87.21 | 82,300 |
Jul 27, 2023 | 87.43 | 87.43 | 85.67 | 85.98 | 85.42 | 63,900 |
Jul 26, 2023 | 86.24 | 87.59 | 86.24 | 87.59 | 87.02 | 44,600 |
Jul 25, 2023 | 85.80 | 86.19 | 85.38 | 85.84 | 85.28 | 7,300 |
Jul 24, 2023 | 85.51 | 86.47 | 85.36 | 86.34 | 85.77 | 13,300 |
Jul 21, 2023 | 86.94 | 87.09 | 86.38 | 86.50 | 85.93 | 10,600 |
Jul 20, 2023 | 87.34 | 87.34 | 86.34 | 86.85 | 86.28 | 18,800 |
Jul 19, 2023 | 86.26 | 87.40 | 86.26 | 87.39 | 86.82 | 41,200 |
Jul 18, 2023 | 84.50 | 86.61 | 84.50 | 86.14 | 85.58 | 24,900 |
Jul 17, 2023 | 83.91 | 84.53 | 83.85 | 84.32 | 83.77 | 20,000 |
Jul 14, 2023 | 85.37 | 85.37 | 83.95 | 84.15 | 83.60 | 17,100 |
Jul 13, 2023 | 86.39 | 86.39 | 85.15 | 85.42 | 84.86 | 18,000 |
Jul 12, 2023 | 87.08 | 87.15 | 85.61 | 85.70 | 85.14 | 20,500 |
Jul 11, 2023 | 85.15 | 86.06 | 85.08 | 85.98 | 85.42 | 58,600 |
Jul 10, 2023 | 83.76 | 85.11 | 83.76 | 85.11 | 84.55 | 47,700 |
Jul 7, 2023 | 82.36 | 84.55 | 82.36 | 83.79 | 83.24 | 36,700 |
Jul 6, 2023 | 83.19 | 83.19 | 81.58 | 82.30 | 81.76 | 25,900 |
Jul 5, 2023 | 83.86 | 84.17 | 83.03 | 83.84 | 83.29 | 57,500 |
Jul 3, 2023 | 84.00 | 84.43 | 83.15 | 84.31 | 83.76 | 23,300 |
Jun 30, 2023 | 84.03 | 84.03 | 83.23 | 83.74 | 83.19 | 18,200 |
Jun 29, 2023 | 83.19 | 84.01 | 82.98 | 83.34 | 82.79 | 177,800 |
Jun 28, 2023 | 81.60 | 82.67 | 81.60 | 82.65 | 82.11 | 57,300 |
Jun 27, 2023 | 79.26 | 81.57 | 79.26 | 81.40 | 80.87 | 57,700 |
Jun 26, 2023 | 78.40 | 79.47 | 78.40 | 78.99 | 78.47 | 14,400 |
Jun 23, 2023 | 78.39 | 78.92 | 78.14 | 78.45 | 77.94 | 15,700 |
Jun 22, 2023 | 78.72 | 79.57 | 78.72 | 79.42 | 78.90 | 6,500 |
Jun 21, 2023 | 78.71 | 79.42 | 78.71 | 79.23 | 78.71 | 11,000 |
Jun 20, 2023 | 0.12 Dividend | |||||
Jun 20, 2023 | 79.50 | 79.77 | 78.81 | 79.14 | 78.62 | 18,500 |
Jun 16, 2023 | 80.97 | 80.97 | 79.76 | 79.92 | 79.28 | 12,400 |
Jun 15, 2023 | 79.09 | 80.51 | 79.09 | 80.50 | 79.85 | 15,300 |
Jun 14, 2023 | 79.12 | 79.94 | 78.83 | 79.37 | 78.73 | 42,800 |
Jun 13, 2023 | 78.00 | 78.95 | 78.00 | 78.80 | 78.17 | 14,100 |
Jun 12, 2023 | 77.04 | 77.66 | 76.87 | 77.61 | 76.99 | 13,300 |
Jun 9, 2023 | 77.32 | 77.50 | 76.64 | 76.79 | 76.17 | 29,100 |
Jun 8, 2023 | 76.86 | 77.32 | 76.21 | 77.07 | 76.45 | 15,700 |
Jun 7, 2023 | 75.99 | 76.97 | 75.99 | 76.93 | 76.31 | 9,700 |
Jun 6, 2023 | 73.91 | 75.77 | 73.91 | 75.70 | 75.09 | 25,600 |
Jun 5, 2023 | 74.61 | 74.74 | 73.94 | 74.29 | 73.69 | 31,800 |
Jun 2, 2023 | 73.63 | 75.18 | 73.63 | 74.95 | 74.35 | 12,000 |
Jun 1, 2023 | 72.14 | 72.85 | 71.86 | 72.82 | 72.24 | 40,300 |
May 31, 2023 | 73.25 | 73.32 | 71.68 | 71.96 | 71.38 | 39,500 |
May 30, 2023 | 73.01 | 73.53 | 72.77 | 73.36 | 72.77 | 39,600 |
May 26, 2023 | 72.48 | 73.18 | 72.48 | 72.69 | 72.11 | 9,800 |
May 25, 2023 | 71.67 | 72.50 | 71.67 | 72.41 | 71.83 | 21,000 |
May 24, 2023 | 72.28 | 72.28 | 71.15 | 71.58 | 71.01 | 19,300 |
May 23, 2023 | 72.60 | 73.71 | 72.60 | 72.76 | 72.18 | 7,000 |
May 22, 2023 | 72.59 | 73.11 | 72.10 | 72.84 | 72.26 | 10,500 |
May 19, 2023 | 73.72 | 73.75 | 72.32 | 72.68 | 72.10 | 4,700 |
May 18, 2023 | 72.79 | 73.49 | 72.55 | 73.46 | 72.87 | 10,800 |
May 17, 2023 | 71.60 | 72.97 | 71.60 | 72.84 | 72.26 | 20,800 |
May 16, 2023 | 71.23 | 71.39 | 70.72 | 70.88 | 70.31 | 8,600 |
May 15, 2023 | 71.11 | 71.80 | 71.11 | 71.80 | 71.22 | 9,700 |
May 12, 2023 | 71.86 | 72.04 | 70.56 | 71.10 | 70.53 | 71,000 |
May 11, 2023 | 71.41 | 71.48 | 71.07 | 71.40 | 70.83 | 7,400 |
May 10, 2023 | 72.53 | 72.53 | 70.89 | 71.74 | 71.16 | 17,000 |
May 9, 2023 | 71.74 | 72.17 | 71.25 | 71.98 | 71.40 | 11,700 |
May 8, 2023 | 72.81 | 72.99 | 72.00 | 72.25 | 71.67 | 17,000 |
May 5, 2023 | 72.02 | 72.74 | 71.86 | 72.51 | 71.93 | 11,800 |
May 4, 2023 | 72.68 | 72.68 | 71.34 | 71.57 | 71.00 | 68,200 |
May 3, 2023 | 72.50 | 74.19 | 72.50 | 73.10 | 72.51 | 20,300 |
May 2, 2023 | 73.02 | 73.02 | 71.25 | 72.46 | 71.88 | 69,300 |
May 1, 2023 | 72.72 | 73.46 | 72.72 | 73.14 | 72.55 | 20,900 |
Apr 28, 2023 | 70.69 | 73.19 | 70.69 | 72.86 | 72.28 | 45,900 |
Apr 27, 2023 | 69.62 | 70.80 | 69.50 | 70.72 | 70.15 | 127,400 |
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%