NYSEArca - Nasdaq Real Time Price • USD
SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
As of 10:51 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 16, 2024 | 29.22 | 29.24 | 29.20 | 29.24 | 29.24 | 153,816 |
Sep 13, 2024 | 29.22 | 29.23 | 29.18 | 29.21 | 29.21 | 1,148,300 |
Sep 12, 2024 | 29.16 | 29.19 | 29.11 | 29.15 | 29.15 | 3,843,300 |
Sep 11, 2024 | 29.14 | 29.25 | 29.14 | 29.17 | 29.17 | 2,983,900 |
Sep 10, 2024 | 29.11 | 29.21 | 29.11 | 29.21 | 29.21 | 2,096,200 |
Sep 9, 2024 | 29.08 | 29.13 | 29.05 | 29.10 | 29.10 | 1,403,000 |
Sep 6, 2024 | 29.05 | 29.18 | 28.99 | 29.09 | 29.09 | 2,456,200 |
Sep 5, 2024 | 29.05 | 29.06 | 28.97 | 29.02 | 29.02 | 1,743,600 |
Sep 4, 2024 | 28.89 | 29.00 | 28.89 | 29.00 | 29.00 | 2,106,900 |
Sep 3, 2024 | 0.09 Dividend | |||||
Sep 3, 2024 | 28.84 | 28.88 | 28.83 | 28.87 | 28.87 | 2,318,000 |
Aug 30, 2024 | 28.89 | 28.92 | 28.83 | 28.84 | 28.75 | 1,316,100 |
Aug 29, 2024 | 28.89 | 28.90 | 28.86 | 28.89 | 28.80 | 1,248,800 |
Aug 28, 2024 | 28.94 | 28.95 | 28.91 | 28.93 | 28.84 | 2,337,100 |
Aug 27, 2024 | 28.88 | 28.95 | 28.86 | 28.92 | 28.83 | 1,472,100 |
Aug 26, 2024 | 28.99 | 28.99 | 28.92 | 28.93 | 28.84 | 1,024,400 |
Aug 23, 2024 | 28.87 | 28.96 | 28.85 | 28.94 | 28.85 | 1,297,900 |
Aug 22, 2024 | 28.89 | 28.89 | 28.81 | 28.83 | 28.74 | 680,500 |
Aug 21, 2024 | 28.91 | 28.99 | 28.86 | 28.93 | 28.84 | 1,076,900 |
Aug 20, 2024 | 28.85 | 28.88 | 28.83 | 28.88 | 28.79 | 947,200 |
Aug 19, 2024 | 28.77 | 28.82 | 28.76 | 28.80 | 28.71 | 2,502,900 |
Aug 16, 2024 | 28.78 | 28.78 | 28.72 | 28.77 | 28.68 | 1,244,400 |
Aug 15, 2024 | 28.70 | 28.74 | 28.69 | 28.73 | 28.64 | 1,856,700 |
Aug 14, 2024 | 28.85 | 28.92 | 28.84 | 28.88 | 28.79 | 1,085,000 |
Aug 13, 2024 | 28.86 | 28.87 | 28.83 | 28.87 | 28.78 | 762,700 |
Aug 12, 2024 | 28.68 | 28.78 | 28.67 | 28.78 | 28.69 | 1,829,200 |
Aug 9, 2024 | 28.75 | 28.75 | 28.69 | 28.70 | 28.61 | 1,004,800 |
Aug 8, 2024 | 28.62 | 28.66 | 28.60 | 28.65 | 28.56 | 1,413,000 |
Aug 7, 2024 | 28.72 | 28.73 | 28.66 | 28.71 | 28.62 | 1,800,600 |
Aug 6, 2024 | 28.89 | 28.90 | 28.74 | 28.77 | 28.68 | 2,306,500 |
Aug 5, 2024 | 29.08 | 29.13 | 28.86 | 28.93 | 28.84 | 5,298,100 |
Aug 2, 2024 | 28.81 | 28.95 | 28.81 | 28.93 | 28.84 | 3,164,100 |
Aug 1, 2024 | 0.09 Dividend | |||||
Aug 1, 2024 | 28.54 | 28.62 | 28.53 | 28.59 | 28.50 | 1,462,700 |
Jul 31, 2024 | 28.49 | 28.58 | 28.43 | 28.58 | 28.40 | 1,695,800 |
Jul 30, 2024 | 28.40 | 28.45 | 28.37 | 28.42 | 28.24 | 1,454,200 |
Jul 29, 2024 | 28.39 | 28.40 | 28.36 | 28.39 | 28.21 | 820,400 |
Jul 26, 2024 | 28.35 | 28.37 | 28.33 | 28.36 | 28.18 | 810,100 |
Jul 25, 2024 | 28.25 | 28.33 | 28.24 | 28.26 | 28.08 | 1,108,000 |
Jul 24, 2024 | 28.30 | 28.33 | 28.23 | 28.23 | 28.05 | 1,834,300 |
Jul 23, 2024 | 28.25 | 28.28 | 28.24 | 28.24 | 28.06 | 851,900 |
Jul 22, 2024 | 28.25 | 28.27 | 28.19 | 28.22 | 28.04 | 627,900 |
Jul 19, 2024 | 28.25 | 28.27 | 28.23 | 28.25 | 28.07 | 1,216,800 |
Jul 18, 2024 | 28.32 | 28.36 | 28.29 | 28.29 | 28.11 | 1,696,500 |
Jul 17, 2024 | 28.30 | 28.36 | 28.29 | 28.35 | 28.17 | 2,555,700 |
Jul 16, 2024 | 28.29 | 28.34 | 28.27 | 28.33 | 28.15 | 1,911,700 |
Jul 15, 2024 | 28.28 | 28.31 | 28.25 | 28.26 | 28.08 | 1,060,200 |
Jul 12, 2024 | 28.26 | 28.31 | 28.25 | 28.31 | 28.13 | 943,500 |
Jul 11, 2024 | 28.26 | 28.30 | 28.22 | 28.24 | 28.06 | 1,427,700 |
Jul 10, 2024 | 28.12 | 28.12 | 28.09 | 28.10 | 27.92 | 1,667,400 |
Jul 9, 2024 | 28.09 | 28.11 | 28.05 | 28.10 | 27.92 | 1,042,400 |
Jul 8, 2024 | 28.10 | 28.13 | 28.08 | 28.12 | 27.94 | 860,600 |
Jul 5, 2024 | 28.08 | 28.13 | 28.06 | 28.12 | 27.94 | 861,100 |
Jul 3, 2024 | 27.91 | 28.01 | 27.90 | 27.99 | 27.81 | 929,100 |
Jul 2, 2024 | 27.88 | 27.89 | 27.84 | 27.87 | 27.70 | 1,665,500 |
Jul 1, 2024 | 0.09 Dividend | |||||
Jul 1, 2024 | 27.82 | 27.86 | 27.78 | 27.80 | 27.63 | 1,621,800 |
Jun 28, 2024 | 28.13 | 28.15 | 28.01 | 28.02 | 27.76 | 3,244,500 |
Jun 27, 2024 | 28.08 | 28.10 | 28.07 | 28.09 | 27.83 | 1,639,400 |
Jun 26, 2024 | 28.05 | 28.06 | 28.02 | 28.04 | 27.78 | 2,097,300 |
Jun 25, 2024 | 28.11 | 28.15 | 28.10 | 28.15 | 27.89 | 1,316,900 |
Jun 24, 2024 | 28.11 | 28.13 | 28.09 | 28.13 | 27.87 | 869,300 |
Jun 21, 2024 | 28.16 | 28.17 | 28.09 | 28.11 | 27.85 | 1,169,400 |
Jun 20, 2024 | 28.07 | 28.12 | 28.05 | 28.11 | 27.85 | 1,484,700 |
Jun 18, 2024 | 28.11 | 28.19 | 28.10 | 28.16 | 27.90 | 1,824,300 |
Jun 17, 2024 | 28.08 | 28.08 | 28.04 | 28.07 | 27.81 | 446,000 |
Jun 14, 2024 | 28.14 | 28.18 | 28.12 | 28.16 | 27.90 | 697,600 |
Jun 13, 2024 | 28.08 | 28.16 | 28.07 | 28.12 | 27.86 | 1,093,300 |
Jun 12, 2024 | 28.07 | 28.12 | 27.99 | 28.00 | 27.74 | 1,686,900 |
Jun 11, 2024 | 27.83 | 27.89 | 27.81 | 27.89 | 27.63 | 1,490,800 |
Jun 10, 2024 | 27.80 | 27.81 | 27.77 | 27.78 | 27.52 | 911,400 |
Jun 7, 2024 | 27.86 | 27.86 | 27.81 | 27.81 | 27.55 | 2,213,300 |
Jun 6, 2024 | 28.00 | 28.04 | 27.99 | 28.02 | 27.76 | 713,700 |
Jun 5, 2024 | 27.98 | 28.02 | 27.92 | 28.01 | 27.75 | 4,023,200 |
Jun 4, 2024 | 27.90 | 27.98 | 27.90 | 27.96 | 27.70 | 1,180,900 |
Jun 3, 2024 | 0.09 Dividend | |||||
Jun 3, 2024 | 27.76 | 27.86 | 27.74 | 27.85 | 27.59 | 1,728,900 |
May 31, 2024 | 27.78 | 27.82 | 27.77 | 27.82 | 27.47 | 1,725,600 |
May 30, 2024 | 27.69 | 27.73 | 27.68 | 27.71 | 27.36 | 817,900 |
May 29, 2024 | 27.68 | 27.68 | 27.59 | 27.62 | 27.27 | 1,000,500 |
May 28, 2024 | 27.83 | 27.83 | 27.70 | 27.70 | 27.35 | 756,600 |
May 24, 2024 | 27.76 | 27.80 | 27.75 | 27.79 | 27.44 | 908,000 |
May 23, 2024 | 27.86 | 27.87 | 27.75 | 27.79 | 27.44 | 809,100 |
May 22, 2024 | 27.84 | 27.88 | 27.84 | 27.86 | 27.51 | 1,461,300 |
May 21, 2024 | 27.89 | 27.91 | 27.88 | 27.88 | 27.53 | 905,400 |
May 20, 2024 | 27.85 | 27.86 | 27.83 | 27.84 | 27.49 | 866,200 |
May 17, 2024 | 27.90 | 27.91 | 27.86 | 27.86 | 27.51 | 756,300 |
May 16, 2024 | 27.97 | 27.97 | 27.91 | 27.91 | 27.56 | 1,163,500 |
May 15, 2024 | 27.94 | 27.98 | 27.91 | 27.96 | 27.61 | 1,446,500 |
May 14, 2024 | 27.80 | 27.83 | 27.78 | 27.82 | 27.47 | 1,144,900 |
May 13, 2024 | 27.79 | 27.79 | 27.75 | 27.75 | 27.40 | 1,162,100 |
May 10, 2024 | 27.76 | 27.77 | 27.73 | 27.73 | 27.38 | 2,606,500 |
May 9, 2024 | 27.75 | 27.81 | 27.74 | 27.79 | 27.44 | 1,109,600 |
May 8, 2024 | 27.76 | 27.77 | 27.73 | 27.75 | 27.40 | 2,094,300 |
May 7, 2024 | 27.81 | 27.83 | 27.77 | 27.79 | 27.44 | 1,091,200 |
May 6, 2024 | 27.74 | 27.77 | 27.73 | 27.74 | 27.39 | 1,200,900 |
May 3, 2024 | 27.78 | 27.80 | 27.69 | 27.74 | 27.39 | 1,351,300 |
May 2, 2024 | 27.53 | 27.64 | 27.52 | 27.62 | 27.27 | 1,201,200 |
May 1, 2024 | 0.09 Dividend | |||||
May 1, 2024 | 27.49 | 27.58 | 27.42 | 27.52 | 27.18 | 1,475,900 |
Apr 30, 2024 | 27.53 | 27.56 | 27.50 | 27.51 | 27.08 | 1,297,000 |
Apr 29, 2024 | 27.57 | 27.61 | 27.56 | 27.60 | 27.17 | 1,178,400 |
Apr 26, 2024 | 27.53 | 27.57 | 27.52 | 27.54 | 27.11 | 967,300 |
Apr 25, 2024 | 27.46 | 27.51 | 27.44 | 27.50 | 27.07 | 1,044,200 |
Apr 24, 2024 | 27.57 | 27.58 | 27.53 | 27.56 | 27.13 | 847,200 |
Apr 23, 2024 | 27.54 | 27.65 | 27.53 | 27.61 | 27.18 | 1,244,600 |
Apr 22, 2024 | 27.54 | 27.59 | 27.53 | 27.58 | 27.15 | 902,400 |
Apr 19, 2024 | 27.57 | 27.59 | 27.54 | 27.57 | 27.14 | 1,021,400 |
Apr 18, 2024 | 27.60 | 27.60 | 27.51 | 27.53 | 27.10 | 1,757,200 |
Apr 17, 2024 | 27.56 | 27.63 | 27.54 | 27.61 | 27.18 | 2,071,300 |
Apr 16, 2024 | 27.50 | 27.54 | 27.46 | 27.50 | 27.07 | 1,615,100 |
Apr 15, 2024 | 27.55 | 27.57 | 27.49 | 27.57 | 27.14 | 1,506,100 |
Apr 12, 2024 | 27.69 | 27.73 | 27.67 | 27.67 | 27.24 | 1,023,300 |
Apr 11, 2024 | 27.64 | 27.65 | 27.57 | 27.60 | 27.17 | 1,562,400 |
Apr 10, 2024 | 27.68 | 27.70 | 27.57 | 27.59 | 27.16 | 2,535,400 |
Apr 9, 2024 | 27.88 | 27.91 | 27.88 | 27.90 | 27.47 | 5,732,600 |
Apr 8, 2024 | 27.82 | 27.84 | 27.79 | 27.82 | 27.39 | 1,349,200 |
Apr 5, 2024 | 27.90 | 27.96 | 27.87 | 27.87 | 27.44 | 1,143,500 |
Apr 4, 2024 | 27.97 | 28.01 | 27.92 | 28.01 | 27.57 | 931,700 |
Apr 3, 2024 | 27.84 | 27.93 | 27.81 | 27.92 | 27.49 | 1,090,400 |
Apr 2, 2024 | 27.86 | 27.91 | 27.85 | 27.91 | 27.48 | 1,174,500 |
Apr 1, 2024 | 0.09 Dividend | |||||
Apr 1, 2024 | 28.03 | 28.05 | 27.91 | 27.93 | 27.50 | 1,054,300 |
Mar 28, 2024 | 28.17 | 28.20 | 28.15 | 28.18 | 27.65 | 2,664,500 |
Mar 27, 2024 | 28.18 | 28.23 | 28.17 | 28.20 | 27.67 | 1,995,100 |
Mar 26, 2024 | 28.11 | 28.15 | 28.08 | 28.15 | 27.63 | 1,115,700 |
Mar 25, 2024 | 28.14 | 28.15 | 28.10 | 28.11 | 27.59 | 605,700 |
Mar 22, 2024 | 28.18 | 28.18 | 28.15 | 28.17 | 27.64 | 959,300 |
Mar 21, 2024 | 28.11 | 28.13 | 27.97 | 28.07 | 27.55 | 1,612,600 |
Mar 20, 2024 | 28.03 | 28.11 | 28.00 | 28.08 | 27.56 | 1,634,500 |
Mar 19, 2024 | 27.98 | 28.02 | 27.98 | 28.01 | 27.49 | 851,700 |
Mar 18, 2024 | 27.96 | 27.97 | 27.92 | 27.94 | 27.42 | 802,100 |
Mar 15, 2024 | 27.99 | 28.00 | 27.96 | 27.97 | 27.45 | 832,800 |
Mar 14, 2024 | 28.07 | 28.07 | 28.00 | 28.01 | 27.49 | 1,367,000 |
Mar 13, 2024 | 28.17 | 28.18 | 28.14 | 28.14 | 27.62 | 1,222,700 |
Mar 12, 2024 | 28.23 | 28.23 | 28.18 | 28.18 | 27.65 | 1,131,100 |
Mar 11, 2024 | 28.30 | 28.31 | 28.26 | 28.28 | 27.75 | 886,600 |
Mar 8, 2024 | 28.33 | 28.35 | 28.29 | 28.31 | 27.78 | 1,727,400 |
Mar 7, 2024 | 28.28 | 28.29 | 28.24 | 28.29 | 27.76 | 1,936,500 |
Mar 6, 2024 | 28.23 | 28.28 | 28.22 | 28.22 | 27.69 | 1,842,500 |
Mar 5, 2024 | 28.17 | 28.23 | 28.15 | 28.20 | 27.67 | 1,116,100 |
Mar 4, 2024 | 28.08 | 28.12 | 28.07 | 28.08 | 27.56 | 942,100 |
Mar 1, 2024 | 0.08 Dividend | |||||
Mar 1, 2024 | 28.02 | 28.16 | 27.98 | 28.14 | 27.62 | 2,364,100 |
Feb 29, 2024 | 28.09 | 28.14 | 28.08 | 28.11 | 27.51 | 1,624,400 |
Feb 28, 2024 | 28.02 | 28.07 | 28.01 | 28.06 | 27.46 | 2,697,600 |
Feb 27, 2024 | 28.00 | 28.04 | 27.98 | 27.99 | 27.39 | 1,551,200 |
Feb 26, 2024 | 28.06 | 28.06 | 27.99 | 28.03 | 27.43 | 1,058,800 |
Feb 23, 2024 | 27.99 | 28.07 | 27.98 | 28.05 | 27.45 | 1,181,300 |
Feb 22, 2024 | 27.99 | 28.03 | 27.95 | 27.98 | 27.38 | 2,202,900 |
Feb 21, 2024 | 28.09 | 28.09 | 27.99 | 28.01 | 27.41 | 2,960,500 |
Feb 20, 2024 | 28.07 | 28.11 | 28.06 | 28.07 | 27.47 | 1,077,900 |
Feb 16, 2024 | 27.99 | 28.02 | 27.98 | 28.02 | 27.42 | 1,276,800 |
Feb 15, 2024 | 28.15 | 28.16 | 28.08 | 28.11 | 27.51 | 1,539,800 |
Feb 14, 2024 | 27.99 | 28.09 | 27.99 | 28.06 | 27.46 | 6,629,700 |
Feb 13, 2024 | 28.05 | 28.06 | 27.96 | 27.96 | 27.36 | 1,189,800 |
Feb 12, 2024 | 28.20 | 28.23 | 28.17 | 28.21 | 27.60 | 1,229,500 |
Feb 9, 2024 | 28.17 | 28.20 | 28.16 | 28.19 | 27.58 | 5,983,900 |
Feb 8, 2024 | 28.23 | 28.26 | 28.20 | 28.22 | 27.61 | 2,493,100 |
Feb 7, 2024 | 28.28 | 28.37 | 28.27 | 28.28 | 27.67 | 2,096,000 |
Feb 6, 2024 | 28.23 | 28.33 | 28.22 | 28.32 | 27.71 | 1,698,700 |
Feb 5, 2024 | 28.26 | 28.28 | 28.18 | 28.20 | 27.59 | 1,318,600 |
Feb 2, 2024 | 28.41 | 28.45 | 28.34 | 28.38 | 27.77 | 2,314,600 |
Feb 1, 2024 | 0.09 Dividend | |||||
Feb 1, 2024 | 28.63 | 28.72 | 28.58 | 28.64 | 28.03 | 2,243,200 |
Jan 31, 2024 | 28.56 | 28.64 | 28.52 | 28.63 | 27.93 | 2,134,500 |
Jan 30, 2024 | 28.47 | 28.49 | 28.39 | 28.44 | 27.75 | 2,150,100 |
Jan 29, 2024 | 28.40 | 28.46 | 28.39 | 28.45 | 27.76 | 1,575,600 |
Jan 26, 2024 | 28.37 | 28.37 | 28.32 | 28.35 | 27.66 | 8,915,900 |
Jan 25, 2024 | 28.35 | 28.39 | 28.33 | 28.39 | 27.70 | 3,209,400 |
Jan 24, 2024 | 28.42 | 28.43 | 28.28 | 28.29 | 27.60 | 1,554,400 |
Jan 23, 2024 | 28.34 | 28.35 | 28.31 | 28.34 | 27.65 | 1,056,400 |
Jan 22, 2024 | 28.38 | 28.41 | 28.36 | 28.38 | 27.69 | 1,459,300 |
Jan 19, 2024 | 28.30 | 28.32 | 28.25 | 28.31 | 27.62 | 1,911,100 |
Jan 18, 2024 | 28.36 | 28.38 | 28.31 | 28.34 | 27.65 | 1,807,900 |
Jan 17, 2024 | 28.36 | 28.39 | 28.32 | 28.36 | 27.67 | 1,637,600 |
Jan 16, 2024 | 28.53 | 28.56 | 28.42 | 28.46 | 27.77 | 2,914,500 |
Jan 12, 2024 | 28.60 | 28.65 | 28.56 | 28.60 | 27.90 | 2,251,800 |
Jan 11, 2024 | 28.43 | 28.53 | 28.41 | 28.52 | 27.82 | 5,666,900 |
Jan 10, 2024 | 28.46 | 28.47 | 28.39 | 28.39 | 27.70 | 3,884,600 |
Jan 9, 2024 | 28.40 | 28.44 | 28.40 | 28.41 | 27.72 | 1,273,000 |
Jan 8, 2024 | 28.37 | 28.49 | 28.36 | 28.41 | 27.72 | 2,309,700 |
Jan 5, 2024 | 28.35 | 28.49 | 28.33 | 28.35 | 27.66 | 2,597,600 |
Jan 4, 2024 | 28.41 | 28.44 | 28.39 | 28.40 | 27.71 | 1,523,100 |
Jan 3, 2024 | 28.40 | 28.53 | 28.38 | 28.51 | 27.81 | 1,837,900 |
Jan 2, 2024 | 28.46 | 28.50 | 28.45 | 28.47 | 27.78 | 1,884,400 |
Dec 29, 2023 | 28.53 | 28.60 | 28.53 | 28.56 | 27.86 | 1,404,000 |
Dec 28, 2023 | 28.60 | 28.64 | 28.56 | 28.58 | 27.88 | 1,957,700 |
Dec 27, 2023 | 28.57 | 28.65 | 28.56 | 28.64 | 27.94 | 1,771,700 |
Dec 26, 2023 | 28.47 | 28.52 | 28.47 | 28.50 | 27.80 | 1,119,900 |
Dec 22, 2023 | 28.55 | 28.55 | 28.47 | 28.51 | 27.81 | 7,968,000 |
Dec 21, 2023 | 28.58 | 28.60 | 28.48 | 28.50 | 27.80 | 1,512,400 |
Dec 20, 2023 | 28.47 | 28.53 | 28.43 | 28.51 | 27.81 | 2,485,600 |
Dec 19, 2023 | 28.40 | 28.45 | 28.40 | 28.41 | 27.72 | 2,141,900 |
Dec 18, 2023 | 0.09 Dividend | |||||
Dec 18, 2023 | 28.40 | 28.41 | 28.36 | 28.38 | 27.69 | 1,527,000 |
Dec 15, 2023 | 28.49 | 28.55 | 28.48 | 28.50 | 27.72 | 1,907,300 |
Dec 14, 2023 | 28.49 | 28.59 | 28.49 | 28.54 | 27.76 | 3,318,900 |
Dec 13, 2023 | 28.11 | 28.41 | 28.10 | 28.40 | 27.62 | 4,262,300 |
Dec 12, 2023 | 28.02 | 28.08 | 28.01 | 28.06 | 27.29 | 7,324,500 |
Dec 11, 2023 | 27.98 | 28.03 | 27.94 | 28.03 | 27.26 | 2,650,900 |
Dec 8, 2023 | 28.04 | 28.09 | 27.98 | 28.02 | 27.25 | 1,895,100 |
Dec 7, 2023 | 28.16 | 28.22 | 28.15 | 28.17 | 27.40 | 2,338,700 |
Dec 6, 2023 | 28.16 | 28.20 | 28.13 | 28.18 | 27.41 | 2,673,100 |
Dec 5, 2023 | 28.07 | 28.15 | 28.05 | 28.13 | 27.36 | 4,273,400 |
Dec 4, 2023 | 28.02 | 28.06 | 27.96 | 28.00 | 27.24 | 2,179,800 |
Dec 1, 2023 | 0.08 Dividend | |||||
Dec 1, 2023 | 27.90 | 28.11 | 27.90 | 28.09 | 27.32 | 4,002,300 |
Nov 30, 2023 | 28.01 | 28.01 | 27.94 | 27.99 | 27.15 | 1,716,100 |
Nov 29, 2023 | 28.05 | 28.11 | 28.02 | 28.06 | 27.21 | 2,673,600 |
Nov 28, 2023 | 27.84 | 27.97 | 27.83 | 27.97 | 27.13 | 2,387,700 |
Nov 27, 2023 | 27.76 | 27.85 | 27.76 | 27.84 | 27.00 | 1,465,000 |
Nov 24, 2023 | 27.72 | 27.74 | 27.71 | 27.71 | 26.87 | 1,205,000 |
Nov 22, 2023 | 27.83 | 27.85 | 27.75 | 27.80 | 26.96 | 2,432,800 |
Nov 21, 2023 | 27.81 | 27.85 | 27.77 | 27.82 | 26.98 | 2,516,900 |
Nov 20, 2023 | 27.72 | 27.79 | 27.71 | 27.77 | 26.93 | 1,407,100 |
Nov 17, 2023 | 27.78 | 27.78 | 27.72 | 27.76 | 26.92 | 1,744,300 |
Nov 16, 2023 | 27.73 | 27.80 | 27.73 | 27.76 | 26.92 | 1,844,800 |
Nov 15, 2023 | 27.67 | 27.67 | 27.60 | 27.62 | 26.79 | 1,494,100 |
Nov 14, 2023 | 27.74 | 27.79 | 27.71 | 27.76 | 26.92 | 2,182,500 |
Nov 13, 2023 | 27.40 | 27.47 | 27.37 | 27.47 | 26.64 | 1,576,700 |
Nov 10, 2023 | 27.53 | 27.54 | 27.44 | 27.46 | 26.63 | 1,793,200 |
Nov 9, 2023 | 27.61 | 27.61 | 27.44 | 27.45 | 26.62 | 3,005,600 |
Nov 8, 2023 | 27.58 | 27.65 | 27.58 | 27.63 | 26.80 | 3,440,600 |
Nov 7, 2023 | 27.53 | 27.62 | 27.53 | 27.58 | 26.75 | 2,831,500 |
Nov 6, 2023 | 27.54 | 27.54 | 27.47 | 27.50 | 26.67 | 3,381,700 |
Nov 3, 2023 | 27.62 | 27.71 | 27.59 | 27.59 | 26.76 | 2,293,000 |
Nov 2, 2023 | 27.48 | 27.50 | 27.40 | 27.43 | 26.60 | 1,912,500 |
Nov 1, 2023 | 0.08 Dividend | |||||
Nov 1, 2023 | 27.19 | 27.37 | 27.18 | 27.36 | 26.53 | 3,337,600 |
Oct 31, 2023 | 27.26 | 27.29 | 27.22 | 27.23 | 26.33 | 1,271,300 |
Oct 30, 2023 | 27.23 | 27.29 | 27.21 | 27.26 | 26.36 | 1,461,000 |
Oct 27, 2023 | 27.27 | 27.32 | 27.25 | 27.32 | 26.42 | 2,255,500 |
Oct 26, 2023 | 27.16 | 27.28 | 27.15 | 27.27 | 26.37 | 3,174,500 |
Oct 25, 2023 | 27.18 | 27.20 | 27.10 | 27.13 | 26.23 | 2,096,600 |
Oct 24, 2023 | 27.23 | 27.28 | 27.19 | 27.26 | 26.36 | 2,401,000 |
Oct 23, 2023 | 27.11 | 27.27 | 27.09 | 27.24 | 26.34 | 1,721,500 |
Oct 20, 2023 | 27.12 | 27.20 | 27.12 | 27.18 | 26.28 | 1,569,200 |
Oct 19, 2023 | 27.05 | 27.13 | 27.01 | 27.05 | 26.15 | 4,842,200 |
Oct 18, 2023 | 27.14 | 27.17 | 27.07 | 27.10 | 26.20 | 2,292,800 |
Oct 17, 2023 | 27.21 | 27.22 | 27.13 | 27.16 | 26.26 | 2,366,500 |
Oct 16, 2023 | 27.37 | 27.38 | 27.34 | 27.35 | 26.44 | 1,393,100 |
Oct 13, 2023 | 27.50 | 27.50 | 27.43 | 27.45 | 26.54 | 1,458,400 |
Oct 12, 2023 | 27.47 | 27.48 | 27.35 | 27.36 | 26.45 | 4,405,800 |
Oct 11, 2023 | 27.50 | 27.54 | 27.46 | 27.52 | 26.61 | 5,739,500 |
Oct 10, 2023 | 27.41 | 27.51 | 27.40 | 27.46 | 26.55 | 6,424,700 |
Oct 9, 2023 | 27.41 | 27.51 | 27.40 | 27.50 | 26.59 | 1,306,800 |
Oct 6, 2023 | 27.20 | 27.30 | 27.19 | 27.26 | 26.36 | 1,653,600 |
Oct 5, 2023 | 27.37 | 27.37 | 27.33 | 27.36 | 26.45 | 5,247,600 |
Oct 4, 2023 | 27.24 | 27.32 | 27.21 | 27.31 | 26.41 | 2,278,900 |
Oct 3, 2023 | 27.29 | 27.33 | 27.17 | 27.18 | 26.28 | 2,308,700 |
Oct 2, 2023 | 0.08 Dividend | |||||
Oct 2, 2023 | 27.36 | 27.38 | 27.29 | 27.32 | 26.42 | 1,969,100 |
Sep 29, 2023 | 27.60 | 27.62 | 27.51 | 27.53 | 26.55 | 4,367,900 |
Sep 28, 2023 | 27.43 | 27.53 | 27.38 | 27.52 | 26.54 | 12,324,000 |
Sep 27, 2023 | 27.56 | 27.57 | 27.39 | 27.44 | 26.46 | 4,331,200 |
Sep 26, 2023 | 27.56 | 27.56 | 27.50 | 27.52 | 26.54 | 4,357,200 |
Sep 25, 2023 | 27.53 | 27.57 | 27.51 | 27.52 | 26.54 | 4,204,200 |
Sep 22, 2023 | 27.56 | 27.64 | 27.56 | 27.62 | 26.63 | 1,738,200 |
Sep 21, 2023 | 27.54 | 27.57 | 27.53 | 27.55 | 26.56 | 4,031,400 |
Sep 20, 2023 | 27.73 | 27.76 | 27.63 | 27.64 | 26.65 | 1,454,000 |
Sep 19, 2023 | 27.71 | 27.73 | 27.66 | 27.66 | 26.67 | 4,370,300 |
Sep 18, 2023 | 27.70 | 27.76 | 27.70 | 27.74 | 26.75 | 1,777,100 |
Related Tickers
BBP Virtus LifeSci Biotech Products ETF
64.03
+2.12%
VAMO Cambria Value and Momentum ETF
29.09
+0.74%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.61
+1.79%
FLN First Trust Latin America AlphaDEX Fund
18.82
+1.73%
BFOR Barron's 400 ETF
69.38
+1.60%
KBWP Invesco KBW Property & Casualty Insurance ETF
115.98
+1.34%
PEXL Pacer US Export Leaders ETF
48.84
+0.18%
BOUT Innovator IBD Breakout Opportunities ETF
35.97
+1.25%
KIE SPDR S&P Insurance ETF
56.56
+1.14%
MAGA Point Bridge America First ETF
47.68
+0.34%
DFNL Davis Select Financial ETF
36.04
+1.08%
PSP Invesco Global Listed Private Equity ETF
66.81
+1.08%
USCI United States Commodity Index Fund, LP
60.67
+0.81%
FXO First Trust Financials AlphaDEX Fund
50.52
+1.04%
IAK iShares U.S. Insurance ETF
129.49
+1.05%
IYF iShares U.S. Financials ETF
102.43
+1.03%
WLDR Affinity World Leaders Equity ETF
32.44
+1.02%
COPX Global X Copper Miners ETF
41.73
+0.92%
KCE SPDR S&P Capital Markets ETF
121.59
+0.98%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.22
+0.95%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.37
+0.94%
LEAD Siren DIVCON Leaders Dividend ETF
68.06
+0.93%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
126.23
+0.94%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
18.92
+0.91%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.29
+0.16%
WTV WisdomTree U.S. Value Fund
76.92
+0.53%
XLF The Financial Select Sector SPDR Fund
44.88
+0.82%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
43.92
+0.29%
RWK Invesco S&P MidCap 400 Revenue ETF
113.20
+0.88%
VFH Vanguard Financials Index Fund ETF Shares
108.87
+0.81%
CGW Invesco S&P Global Water Index ETF
59.68
+0.86%
THD iShares MSCI Thailand ETF
66.67
+0.80%
RFV Invesco S&P MidCap 400 Pure Value ETF
114.65
+0.84%
NACP Impact Shares NAACP Minority Empowerment ETF
40.29
-0.06%
XLU The Utilities Select Sector SPDR Fund
79.14
+0.77%
FBZ First Trust Brazil AlphaDEX Fund
11.57
+0.78%
FUTY Fidelity MSCI Utilities Index ETF
50.94
+0.79%
IDU iShares U.S. Utilities ETF
100.40
+0.79%
RSPF Invesco S&P 500 Equal Weight Financials ETF
68.12
+0.77%
USMF WisdomTree U.S. Multifactor Fund
48.39
+0.76%
ROAM Hartford Multifactor Emerging Markets ETF
24.49
+0.47%
PSC Principal U.S. Small-Cap ETF
50.69
+0.75%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.57
+0.74%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.12
+0.32%
ILF iShares Latin America 40 ETF
26.08
+0.73%
FNCL Fidelity MSCI Financials Index ETF
63.19
+0.73%
IYM iShares U.S. Basic Materials ETF
144.13
+0.31%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.45
+0.73%
NUDM Nuveen ESG International Developed Markets Equity ETF
33.13
+0.71%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.86
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
171.01
+0.81%
IYG iShares U.S. Financial Services ETF
69.90
+0.70%
SPXN ProShares S&P 500 ex-Financials ETF
60.44
-0.21%
CEFS Saba Closed-End Funds ETF
21.88
+0.55%
SPXV ProShares S&P 500 ex-Health Care ETF
59.82
+0.66%
PKW Invesco BuyBack Achievers ETF
111.07
+0.66%
SPXE ProShares S&P 500 ex-Energy ETF
60.57
-0.06%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
52.04
+0.65%
RSPM Invesco S&P 500 Equal Weight Materials ETF
35.92
+0.64%
AUSF Global X Adaptive U.S. Factor ETF
42.11
+0.47%
ATMP Barclays ETN+ Select MLP ETN
26.12
+0.63%
FYC First Trust Small Cap Growth AlphaDEX Fund
73.28
+0.63%
PHO Invesco Water Resources ETF
68.56
+0.63%
IXC iShares Global Energy ETF
39.69
+0.61%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.37
+0.62%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.61
+0.62%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.14
+0.69%
QWLD SPDR MSCI World StrategicFactors ETF
127.64
+0.43%
XLE The Energy Select Sector SPDR Fund
86.02
+0.50%
FLHK Franklin FTSE Hong Kong ETF
16.70
+0.60%
TOK iShares MSCI Kokusai ETF
114.04
+0.17%
FENY Fidelity MSCI Energy Index ETF
23.59
+0.60%
SCHD Schwab U.S. Dividend Equity ETF
83.82
+0.55%
QVAL Alpha Architect U.S. Quantitative Value ETF
44.47
+0.61%
PPH VanEck Pharmaceutical ETF
98.09
+0.58%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.74
+0.58%
DIVI Franklin International Core Dividend Tilt Index ETF
32.81
+0.58%
XLV The Health Care Select Sector SPDR Fund
157.04
+0.56%
IUSV iShares Core S&P U.S. Value ETF
94.47
+0.53%
QARP Xtrackers Russell 1000 US QARP ETF
51.21
+0.33%
FHLC Fidelity MSCI Health Care Index ETF
74.14
+0.57%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.06
+0.63%
IVE iShares S&P 500 Value ETF
195.29
+0.53%
SPYV SPDR Portfolio S&P 500 Value ETF
52.32
+0.48%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.66
+0.56%
EWJV iShares MSCI Japan Value ETF
32.85
+0.55%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.35
+0.55%
IYH iShares U.S. Healthcare ETF
66.32
+0.52%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.31
+0.21%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
68.57
+0.54%
QEFA SPDR MSCI EAFE StrategicFactors ETF
79.52
+0.54%
UTES Virtus Reaves Utilities ETF
59.50
+0.54%
FTXN First Trust Nasdaq Oil & Gas ETF
28.71
+0.54%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
164.94
+0.50%
DON WisdomTree U.S. MidCap Dividend Fund
49.75
+0.53%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.29
+0.52%
VDE Vanguard Energy Index Fund ETF Shares
119.99
+0.64%
GCOW Pacer Global Cash Cows Dividend ETF
36.30
+0.52%
IXJ iShares Global Healthcare ETF
100.18
+0.52%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.80
+0.18%