NYSEArca - Nasdaq Real Time Price • USD
The Consumer Staples Select Sector SPDR Fund (XLP)
As of 1:14 PM 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 |
---|---|---|---|---|---|---|
Jun 18, 2024 | 77.56 | 77.88 | 77.45 | 77.73 | 77.73 | 2,856,092 |
Jun 17, 2024 | 76.66 | 77.82 | 76.50 | 77.68 | 77.68 | 8,762,000 |
Jun 14, 2024 | 76.59 | 76.95 | 76.39 | 76.95 | 76.95 | 7,246,400 |
Jun 13, 2024 | 76.68 | 76.88 | 76.36 | 76.81 | 76.81 | 8,723,500 |
Jun 12, 2024 | 77.71 | 77.75 | 76.52 | 76.71 | 76.71 | 14,172,800 |
Jun 11, 2024 | 77.49 | 77.56 | 76.92 | 77.56 | 77.56 | 8,583,700 |
Jun 10, 2024 | 77.78 | 77.80 | 77.10 | 77.60 | 77.60 | 10,033,800 |
Jun 7, 2024 | 78.03 | 78.25 | 77.58 | 77.66 | 77.66 | 7,490,500 |
Jun 6, 2024 | 77.76 | 78.33 | 77.60 | 78.05 | 78.05 | 9,759,400 |
Jun 5, 2024 | 77.88 | 77.99 | 77.19 | 77.81 | 77.81 | 9,095,100 |
Jun 4, 2024 | 77.32 | 78.11 | 77.19 | 77.98 | 77.98 | 9,097,500 |
Jun 3, 2024 | 77.09 | 77.68 | 76.86 | 77.31 | 77.31 | 12,223,400 |
May 31, 2024 | 76.08 | 77.38 | 75.73 | 77.34 | 77.34 | 11,873,900 |
May 30, 2024 | 76.17 | 76.36 | 75.97 | 76.15 | 76.15 | 7,404,400 |
May 29, 2024 | 76.09 | 76.36 | 75.92 | 75.95 | 75.95 | 10,402,400 |
May 28, 2024 | 76.85 | 77.06 | 76.22 | 76.50 | 76.50 | 8,840,700 |
May 24, 2024 | 77.17 | 77.40 | 77.06 | 77.10 | 77.10 | 6,943,200 |
May 23, 2024 | 77.58 | 77.71 | 76.86 | 76.90 | 76.90 | 10,751,300 |
May 22, 2024 | 77.60 | 78.08 | 77.46 | 77.82 | 77.82 | 9,395,100 |
May 21, 2024 | 77.88 | 78.16 | 77.72 | 78.13 | 78.13 | 6,595,200 |
May 20, 2024 | 78.19 | 78.19 | 77.58 | 77.67 | 77.67 | 9,226,400 |
May 17, 2024 | 78.31 | 78.38 | 78.01 | 78.21 | 78.21 | 11,265,700 |
May 16, 2024 | 78.00 | 78.61 | 77.83 | 78.40 | 78.40 | 17,360,400 |
May 15, 2024 | 77.05 | 77.42 | 77.05 | 77.30 | 77.30 | 18,143,000 |
May 14, 2024 | 77.47 | 77.60 | 76.87 | 77.25 | 77.25 | 10,117,600 |
May 13, 2024 | 77.77 | 78.00 | 77.27 | 77.40 | 77.40 | 11,755,400 |
May 10, 2024 | 77.17 | 77.71 | 77.10 | 77.62 | 77.62 | 10,774,900 |
May 9, 2024 | 76.59 | 77.18 | 76.54 | 77.18 | 77.18 | 12,851,900 |
May 8, 2024 | 76.74 | 76.89 | 76.42 | 76.52 | 76.52 | 12,686,000 |
May 7, 2024 | 76.24 | 76.79 | 76.24 | 76.75 | 76.75 | 14,641,800 |
May 6, 2024 | 76.05 | 76.14 | 75.43 | 75.92 | 75.92 | 12,508,400 |
May 3, 2024 | 75.68 | 76.03 | 75.25 | 75.88 | 75.88 | 18,088,200 |
May 2, 2024 | 75.27 | 75.92 | 74.98 | 75.65 | 75.65 | 22,820,400 |
May 1, 2024 | 75.28 | 75.57 | 74.71 | 75.02 | 75.02 | 24,867,400 |
Apr 30, 2024 | 75.75 | 75.77 | 75.32 | 75.50 | 75.50 | 12,517,400 |
Apr 29, 2024 | 75.61 | 75.86 | 75.38 | 75.83 | 75.83 | 9,244,000 |
Apr 26, 2024 | 75.48 | 76.00 | 75.43 | 75.59 | 75.59 | 13,488,200 |
Apr 25, 2024 | 76.09 | 76.47 | 75.47 | 75.75 | 75.75 | 14,352,600 |
Apr 24, 2024 | 74.84 | 76.02 | 74.49 | 75.93 | 75.93 | 15,011,000 |
Apr 23, 2024 | 75.27 | 75.43 | 75.02 | 75.36 | 75.36 | 12,821,100 |
Apr 22, 2024 | 74.59 | 75.35 | 74.26 | 75.15 | 75.15 | 12,181,600 |
Apr 19, 2024 | 73.69 | 74.48 | 73.56 | 74.44 | 74.44 | 15,841,900 |
Apr 18, 2024 | 73.62 | 73.89 | 73.47 | 73.72 | 73.72 | 11,964,200 |
Apr 17, 2024 | 73.54 | 73.64 | 73.03 | 73.38 | 73.38 | 12,731,500 |
Apr 16, 2024 | 73.23 | 73.33 | 72.93 | 73.11 | 73.11 | 12,737,600 |
Apr 15, 2024 | 73.83 | 74.02 | 72.97 | 73.08 | 73.08 | 12,119,600 |
Apr 12, 2024 | 73.83 | 74.02 | 73.30 | 73.38 | 73.38 | 14,605,400 |
Apr 11, 2024 | 74.67 | 74.69 | 73.90 | 74.13 | 74.13 | 10,551,900 |
Apr 10, 2024 | 74.00 | 74.43 | 73.77 | 74.31 | 74.31 | 15,018,400 |
Apr 9, 2024 | 74.44 | 74.60 | 74.02 | 74.58 | 74.58 | 12,633,200 |
Apr 8, 2024 | 74.20 | 74.49 | 74.15 | 74.22 | 74.22 | 10,040,700 |
Apr 5, 2024 | 74.15 | 74.56 | 73.99 | 74.33 | 74.33 | 11,148,900 |
Apr 4, 2024 | 74.86 | 74.99 | 74.11 | 74.21 | 74.21 | 18,289,500 |
Apr 3, 2024 | 75.33 | 75.33 | 74.41 | 74.53 | 74.53 | 16,094,700 |
Apr 2, 2024 | 75.75 | 75.86 | 75.24 | 75.36 | 75.36 | 16,269,200 |
Apr 1, 2024 | 76.35 | 76.46 | 75.75 | 75.75 | 75.75 | 13,205,200 |
Mar 28, 2024 | 76.49 | 76.61 | 76.26 | 76.36 | 76.36 | 9,172,700 |
Mar 27, 2024 | 75.85 | 76.26 | 75.85 | 76.26 | 76.26 | 9,848,100 |
Mar 26, 2024 | 75.52 | 75.69 | 75.41 | 75.47 | 75.47 | 7,964,400 |
Mar 25, 2024 | 75.64 | 75.82 | 75.27 | 75.43 | 75.43 | 11,003,700 |
Mar 22, 2024 | 76.01 | 76.13 | 75.62 | 75.64 | 75.64 | 10,942,300 |
Mar 21, 2024 | 76.01 | 76.27 | 75.69 | 76.01 | 76.01 | 8,936,100 |
Mar 20, 2024 | 75.85 | 76.00 | 75.57 | 75.97 | 75.97 | 10,986,100 |
Mar 19, 2024 | 75.56 | 75.78 | 75.52 | 75.74 | 75.74 | 10,245,900 |
Mar 18, 2024 | 0.55 Dividend | |||||
Mar 18, 2024 | 74.89 | 75.68 | 74.89 | 75.46 | 75.46 | 10,229,000 |
Mar 15, 2024 | 75.20 | 75.61 | 75.08 | 75.53 | 74.98 | 14,247,900 |
Mar 14, 2024 | 76.10 | 76.28 | 75.31 | 75.56 | 75.01 | 14,086,100 |
Mar 13, 2024 | 75.95 | 76.20 | 75.83 | 76.15 | 75.59 | 9,739,500 |
Mar 12, 2024 | 75.74 | 76.19 | 75.64 | 75.96 | 75.40 | 10,454,900 |
Mar 11, 2024 | 75.33 | 75.68 | 75.11 | 75.57 | 75.02 | 9,316,500 |
Mar 8, 2024 | 75.25 | 75.39 | 74.89 | 75.16 | 74.61 | 13,301,600 |
Mar 7, 2024 | 75.64 | 75.83 | 75.46 | 75.76 | 75.21 | 9,174,900 |
Mar 6, 2024 | 75.05 | 75.46 | 74.98 | 75.33 | 74.78 | 11,816,200 |
Mar 5, 2024 | 74.84 | 75.22 | 74.55 | 74.70 | 74.15 | 15,708,400 |
Mar 4, 2024 | 74.17 | 74.58 | 74.15 | 74.52 | 73.98 | 15,912,700 |
Mar 1, 2024 | 74.25 | 74.54 | 73.94 | 74.46 | 73.92 | 15,512,000 |
Feb 29, 2024 | 74.80 | 74.91 | 74.31 | 74.45 | 73.91 | 14,083,400 |
Feb 28, 2024 | 74.44 | 74.64 | 74.25 | 74.57 | 74.03 | 6,768,700 |
Feb 27, 2024 | 74.41 | 74.53 | 74.28 | 74.49 | 73.95 | 8,294,300 |
Feb 26, 2024 | 74.80 | 74.82 | 74.37 | 74.48 | 73.94 | 11,806,000 |
Feb 23, 2024 | 74.59 | 75.16 | 74.46 | 74.78 | 74.23 | 12,548,300 |
Feb 22, 2024 | 73.99 | 74.63 | 73.69 | 74.55 | 74.01 | 11,744,900 |
Feb 21, 2024 | 74.19 | 74.44 | 73.97 | 74.32 | 73.78 | 13,776,600 |
Feb 20, 2024 | 73.80 | 74.47 | 73.68 | 74.05 | 73.51 | 15,388,700 |
Feb 16, 2024 | 73.10 | 73.62 | 72.79 | 73.28 | 72.74 | 15,568,300 |
Feb 15, 2024 | 72.99 | 73.27 | 72.91 | 73.17 | 72.64 | 14,235,700 |
Feb 14, 2024 | 72.78 | 72.82 | 72.36 | 72.70 | 72.17 | 15,191,300 |
Feb 13, 2024 | 73.58 | 73.79 | 72.40 | 72.84 | 72.31 | 21,640,600 |
Feb 12, 2024 | 73.19 | 73.64 | 72.80 | 73.63 | 73.09 | 13,422,900 |
Feb 9, 2024 | 73.60 | 73.60 | 73.00 | 73.11 | 72.58 | 20,698,800 |
Feb 8, 2024 | 73.69 | 74.08 | 73.47 | 73.79 | 73.25 | 16,287,600 |
Feb 7, 2024 | 74.19 | 74.23 | 73.74 | 73.81 | 73.27 | 7,544,100 |
Feb 6, 2024 | 73.71 | 73.92 | 73.47 | 73.88 | 73.34 | 11,224,200 |
Feb 5, 2024 | 74.19 | 74.24 | 73.69 | 73.71 | 73.17 | 14,564,700 |
Feb 2, 2024 | 74.19 | 74.48 | 73.81 | 74.17 | 73.63 | 23,158,000 |
Feb 1, 2024 | 72.95 | 74.41 | 72.72 | 74.41 | 73.87 | 20,588,700 |
Jan 31, 2024 | 73.44 | 73.65 | 72.83 | 72.92 | 72.39 | 17,220,600 |
Jan 30, 2024 | 72.94 | 73.50 | 72.68 | 73.46 | 72.92 | 11,058,900 |
Jan 29, 2024 | 72.83 | 73.08 | 72.57 | 73.05 | 72.52 | 9,321,900 |
Jan 26, 2024 | 72.42 | 72.74 | 72.42 | 72.63 | 72.10 | 7,432,800 |
Jan 25, 2024 | 71.89 | 72.28 | 71.59 | 72.28 | 71.75 | 12,160,900 |
Jan 24, 2024 | 72.42 | 72.46 | 71.57 | 71.59 | 71.07 | 12,290,500 |
Jan 23, 2024 | 72.08 | 72.59 | 72.06 | 72.48 | 71.95 | 13,859,600 |
Jan 22, 2024 | 71.74 | 72.00 | 71.56 | 71.70 | 71.18 | 15,078,600 |
Jan 19, 2024 | 72.32 | 72.34 | 71.68 | 72.05 | 71.52 | 11,309,600 |
Jan 18, 2024 | 72.17 | 72.31 | 71.71 | 72.26 | 71.73 | 10,548,800 |
Jan 17, 2024 | 72.23 | 72.60 | 72.08 | 72.35 | 71.82 | 9,641,400 |
Jan 16, 2024 | 72.81 | 72.85 | 72.11 | 72.40 | 71.87 | 11,566,900 |
Jan 12, 2024 | 72.82 | 72.98 | 72.55 | 72.80 | 72.27 | 7,712,800 |
Jan 11, 2024 | 72.50 | 72.61 | 72.08 | 72.57 | 72.04 | 9,507,800 |
Jan 10, 2024 | 72.67 | 73.00 | 72.36 | 72.58 | 72.05 | 11,113,300 |
Jan 9, 2024 | 72.27 | 72.73 | 72.01 | 72.73 | 72.20 | 7,838,600 |
Jan 8, 2024 | 72.02 | 72.57 | 71.98 | 72.54 | 72.01 | 9,409,000 |
Jan 5, 2024 | 72.21 | 72.48 | 71.59 | 72.01 | 71.48 | 12,802,200 |
Jan 4, 2024 | 72.22 | 72.66 | 72.02 | 72.17 | 71.64 | 10,865,000 |
Jan 3, 2024 | 72.97 | 73.09 | 72.16 | 72.27 | 71.74 | 13,979,700 |
Jan 2, 2024 | 71.77 | 72.96 | 71.77 | 72.84 | 72.31 | 12,912,000 |
Dec 29, 2023 | 71.78 | 72.07 | 71.71 | 72.03 | 71.50 | 10,412,300 |
Dec 28, 2023 | 71.75 | 71.97 | 71.65 | 71.88 | 71.35 | 6,466,000 |
Dec 27, 2023 | 71.54 | 71.85 | 71.44 | 71.85 | 71.32 | 7,566,700 |
Dec 26, 2023 | 71.07 | 71.70 | 71.07 | 71.52 | 71.00 | 6,915,800 |
Dec 22, 2023 | 70.86 | 71.35 | 70.79 | 71.22 | 70.70 | 7,831,800 |
Dec 21, 2023 | 70.57 | 70.75 | 70.12 | 70.68 | 70.16 | 10,971,900 |
Dec 20, 2023 | 71.11 | 71.27 | 70.19 | 70.19 | 69.68 | 16,705,400 |
Dec 19, 2023 | 71.31 | 71.66 | 71.28 | 71.58 | 71.06 | 8,283,200 |
Dec 18, 2023 | 0.54 Dividend | |||||
Dec 18, 2023 | 71.01 | 71.70 | 70.86 | 71.44 | 70.92 | 11,816,000 |
Dec 15, 2023 | 71.14 | 71.44 | 70.96 | 71.24 | 70.19 | 17,432,700 |
Dec 14, 2023 | 72.36 | 72.47 | 71.19 | 71.24 | 70.19 | 16,056,700 |
Dec 13, 2023 | 71.00 | 72.32 | 70.82 | 72.30 | 71.23 | 14,052,700 |
Dec 12, 2023 | 70.93 | 71.01 | 70.61 | 71.01 | 69.96 | 8,764,500 |
Dec 11, 2023 | 70.50 | 70.81 | 70.39 | 70.78 | 69.73 | 16,192,800 |
Dec 8, 2023 | 70.47 | 70.53 | 70.01 | 70.11 | 69.07 | 8,191,300 |
Dec 7, 2023 | 70.50 | 70.83 | 70.25 | 70.60 | 69.56 | 8,460,000 |
Dec 6, 2023 | 70.32 | 70.47 | 70.01 | 70.30 | 69.26 | 11,008,700 |
Dec 5, 2023 | 70.93 | 71.10 | 70.39 | 70.48 | 69.44 | 11,565,900 |
Dec 4, 2023 | 70.56 | 71.28 | 70.56 | 71.04 | 69.99 | 11,386,300 |
Dec 1, 2023 | 70.61 | 70.98 | 70.40 | 70.95 | 69.90 | 13,489,300 |
Nov 30, 2023 | 70.03 | 70.70 | 69.57 | 70.66 | 69.62 | 11,803,600 |
Nov 29, 2023 | 70.60 | 70.60 | 69.87 | 69.96 | 68.93 | 9,873,800 |
Nov 28, 2023 | 70.19 | 70.71 | 70.18 | 70.53 | 69.49 | 8,562,300 |
Nov 27, 2023 | 70.34 | 70.47 | 70.17 | 70.21 | 69.17 | 11,746,800 |
Nov 24, 2023 | 70.16 | 70.47 | 70.16 | 70.41 | 69.37 | 4,500,800 |
Nov 22, 2023 | 69.80 | 70.19 | 69.80 | 70.15 | 69.11 | 8,862,100 |
Nov 21, 2023 | 69.43 | 69.70 | 69.13 | 69.65 | 68.62 | 11,681,400 |
Nov 20, 2023 | 69.20 | 69.56 | 69.15 | 69.44 | 68.41 | 11,651,300 |
Nov 17, 2023 | 69.67 | 69.72 | 69.24 | 69.49 | 68.46 | 10,761,100 |
Nov 16, 2023 | 69.72 | 70.02 | 69.44 | 69.58 | 68.55 | 16,536,300 |
Nov 15, 2023 | 70.40 | 70.59 | 70.22 | 70.45 | 69.41 | 10,618,900 |
Nov 14, 2023 | 69.53 | 70.12 | 69.50 | 69.89 | 68.86 | 13,606,200 |
Nov 13, 2023 | 68.90 | 69.38 | 68.84 | 69.18 | 68.16 | 8,540,800 |
Nov 10, 2023 | 68.64 | 69.03 | 68.27 | 68.96 | 67.94 | 9,266,200 |
Nov 9, 2023 | 68.84 | 68.90 | 68.32 | 68.48 | 67.47 | 10,336,900 |
Nov 8, 2023 | 69.16 | 69.26 | 68.57 | 68.76 | 67.74 | 10,481,700 |
Nov 7, 2023 | 68.88 | 69.32 | 68.80 | 69.03 | 68.01 | 12,567,700 |
Nov 6, 2023 | 68.77 | 69.16 | 68.72 | 68.86 | 67.84 | 14,663,200 |
Nov 3, 2023 | 69.07 | 69.34 | 68.75 | 68.75 | 67.73 | 17,201,100 |
Nov 2, 2023 | 68.03 | 68.77 | 67.77 | 68.67 | 67.66 | 21,175,900 |
Nov 1, 2023 | 67.91 | 68.05 | 67.41 | 67.79 | 66.79 | 18,709,400 |
Oct 31, 2023 | 67.68 | 67.93 | 67.34 | 67.86 | 66.86 | 8,586,400 |
Oct 30, 2023 | 66.83 | 67.74 | 66.83 | 67.62 | 66.62 | 12,224,000 |
Oct 27, 2023 | 67.38 | 67.65 | 66.38 | 66.58 | 65.60 | 17,587,700 |
Oct 26, 2023 | 67.97 | 68.22 | 67.48 | 67.50 | 66.50 | 13,662,200 |
Oct 25, 2023 | 67.60 | 68.24 | 67.42 | 67.94 | 66.94 | 11,351,100 |
Oct 24, 2023 | 67.24 | 67.83 | 67.22 | 67.71 | 66.71 | 12,055,600 |
Oct 23, 2023 | 67.19 | 67.63 | 66.95 | 67.14 | 66.15 | 13,777,300 |
Oct 20, 2023 | 67.68 | 67.98 | 67.27 | 67.27 | 66.28 | 14,730,100 |
Oct 19, 2023 | 67.98 | 68.25 | 67.51 | 67.53 | 66.53 | 18,237,000 |
Oct 18, 2023 | 68.06 | 68.55 | 67.92 | 68.03 | 67.02 | 16,617,700 |
Oct 17, 2023 | 67.22 | 67.91 | 67.22 | 67.78 | 66.78 | 13,192,200 |
Oct 16, 2023 | 67.19 | 67.70 | 66.91 | 67.49 | 66.49 | 16,172,800 |
Oct 13, 2023 | 66.34 | 66.90 | 66.22 | 66.80 | 65.81 | 15,641,000 |
Oct 12, 2023 | 67.15 | 67.18 | 65.99 | 66.22 | 65.24 | 15,185,000 |
Oct 11, 2023 | 67.71 | 67.83 | 66.65 | 66.95 | 65.96 | 18,293,200 |
Oct 10, 2023 | 67.28 | 67.74 | 67.07 | 67.41 | 66.41 | 18,809,600 |
Oct 9, 2023 | 66.42 | 66.76 | 65.95 | 66.73 | 65.74 | 15,662,900 |
Oct 6, 2023 | 66.75 | 66.90 | 65.18 | 66.67 | 65.68 | 28,722,400 |
Oct 5, 2023 | 68.26 | 68.34 | 67.01 | 67.04 | 66.05 | 15,757,300 |
Oct 4, 2023 | 68.02 | 68.44 | 67.63 | 68.39 | 67.38 | 15,125,900 |
Oct 3, 2023 | 68.14 | 68.49 | 67.80 | 67.85 | 66.85 | 15,396,200 |
Oct 2, 2023 | 68.65 | 68.74 | 67.89 | 68.34 | 67.33 | 12,642,500 |
Sep 29, 2023 | 69.23 | 69.34 | 68.44 | 68.81 | 67.79 | 11,797,500 |
Sep 28, 2023 | 68.90 | 69.19 | 68.72 | 69.01 | 67.99 | 12,094,400 |
Sep 27, 2023 | 69.27 | 69.49 | 68.44 | 68.80 | 67.78 | 14,182,700 |
Sep 26, 2023 | 69.59 | 69.79 | 69.30 | 69.37 | 68.34 | 11,541,000 |
Sep 25, 2023 | 69.92 | 70.07 | 69.57 | 69.89 | 68.86 | 9,137,600 |
Sep 22, 2023 | 70.54 | 70.72 | 70.10 | 70.14 | 69.10 | 12,243,000 |
Sep 21, 2023 | 71.38 | 71.46 | 70.51 | 70.52 | 69.48 | 11,869,900 |
Sep 20, 2023 | 71.57 | 71.92 | 71.23 | 71.44 | 70.38 | 10,841,700 |
Sep 19, 2023 | 71.42 | 71.50 | 71.01 | 71.37 | 70.32 | 7,733,500 |
Sep 18, 2023 | 0.49 Dividend | |||||
Sep 18, 2023 | 71.80 | 71.83 | 71.24 | 71.54 | 70.48 | 6,841,200 |
Sep 15, 2023 | 72.50 | 72.76 | 71.99 | 72.05 | 70.51 | 10,891,600 |
Sep 14, 2023 | 72.12 | 72.70 | 72.09 | 72.65 | 71.09 | 9,356,000 |
Sep 13, 2023 | 71.82 | 72.10 | 71.67 | 71.92 | 70.38 | 7,863,700 |
Sep 12, 2023 | 72.36 | 72.38 | 71.64 | 71.70 | 70.16 | 13,300,200 |
Sep 11, 2023 | 71.80 | 72.38 | 71.80 | 72.32 | 70.77 | 8,450,700 |
Sep 8, 2023 | 71.64 | 71.71 | 71.42 | 71.70 | 70.16 | 8,323,000 |
Sep 7, 2023 | 71.57 | 71.87 | 71.32 | 71.61 | 70.08 | 10,149,000 |
Sep 6, 2023 | 71.44 | 71.60 | 71.21 | 71.44 | 69.91 | 9,050,100 |
Sep 5, 2023 | 72.01 | 72.28 | 71.52 | 71.52 | 69.99 | 8,634,200 |
Sep 1, 2023 | 73.00 | 73.04 | 71.90 | 72.14 | 70.60 | 8,346,400 |
Aug 31, 2023 | 72.86 | 73.12 | 72.75 | 72.76 | 71.20 | 7,731,300 |
Aug 30, 2023 | 73.10 | 73.36 | 72.93 | 73.13 | 71.56 | 9,679,300 |
Aug 29, 2023 | 72.79 | 73.05 | 72.38 | 73.01 | 71.45 | 9,502,800 |
Aug 28, 2023 | 72.66 | 72.88 | 72.50 | 72.75 | 71.19 | 6,914,800 |
Aug 25, 2023 | 72.32 | 72.60 | 71.97 | 72.42 | 70.87 | 13,088,500 |
Aug 24, 2023 | 72.35 | 73.00 | 72.00 | 72.02 | 70.48 | 13,797,500 |
Aug 23, 2023 | 72.37 | 72.60 | 72.25 | 72.60 | 71.05 | 10,796,800 |
Aug 22, 2023 | 72.30 | 72.38 | 72.02 | 72.12 | 70.58 | 11,496,500 |
Aug 21, 2023 | 72.83 | 72.97 | 72.22 | 72.53 | 70.98 | 12,005,400 |
Aug 18, 2023 | 72.63 | 73.17 | 72.56 | 73.02 | 71.46 | 12,334,500 |
Aug 17, 2023 | 73.48 | 73.67 | 72.64 | 72.75 | 71.19 | 11,798,000 |
Aug 16, 2023 | 73.93 | 74.14 | 73.37 | 73.46 | 71.89 | 14,814,900 |
Aug 15, 2023 | 74.22 | 74.34 | 73.60 | 73.63 | 72.05 | 13,257,500 |
Aug 14, 2023 | 74.90 | 75.10 | 74.30 | 74.43 | 72.84 | 11,483,800 |
Aug 11, 2023 | 74.71 | 74.99 | 74.53 | 74.80 | 73.20 | 7,472,500 |
Aug 10, 2023 | 75.07 | 75.53 | 74.58 | 74.68 | 73.08 | 10,357,700 |
Aug 9, 2023 | 74.76 | 75.22 | 74.64 | 74.83 | 73.23 | 11,912,200 |
Aug 8, 2023 | 75.21 | 75.29 | 74.52 | 74.72 | 73.12 | 11,413,600 |
Aug 7, 2023 | 74.79 | 75.34 | 74.77 | 75.26 | 73.65 | 8,875,600 |
Aug 4, 2023 | 75.50 | 75.68 | 74.58 | 74.65 | 73.05 | 10,022,800 |
Aug 3, 2023 | 75.57 | 75.76 | 75.36 | 75.40 | 73.79 | 8,774,900 |
Aug 2, 2023 | 75.04 | 76.08 | 75.04 | 75.61 | 73.99 | 11,509,700 |
Aug 1, 2023 | 75.65 | 75.97 | 75.28 | 75.34 | 73.73 | 9,376,700 |
Jul 31, 2023 | 76.00 | 76.23 | 75.46 | 75.75 | 74.13 | 10,057,100 |
Jul 28, 2023 | 75.98 | 76.40 | 75.78 | 76.10 | 74.47 | 9,672,400 |
Jul 27, 2023 | 76.13 | 76.31 | 75.32 | 75.32 | 73.71 | 10,008,500 |
Jul 26, 2023 | 75.70 | 76.21 | 75.58 | 75.99 | 74.36 | 10,506,500 |
Jul 25, 2023 | 75.83 | 75.92 | 75.51 | 75.90 | 74.28 | 8,576,600 |
Jul 24, 2023 | 75.61 | 76.03 | 75.54 | 75.92 | 74.29 | 10,692,500 |
Jul 21, 2023 | 75.49 | 75.84 | 75.40 | 75.63 | 74.01 | 13,836,800 |
Jul 20, 2023 | 74.80 | 75.47 | 74.64 | 75.37 | 73.76 | 16,106,300 |
Jul 19, 2023 | 74.22 | 74.81 | 74.17 | 74.73 | 73.13 | 14,718,700 |
Jul 18, 2023 | 73.99 | 74.61 | 73.75 | 73.98 | 72.40 | 10,124,900 |
Jul 17, 2023 | 74.00 | 74.31 | 73.79 | 74.06 | 72.47 | 9,496,300 |
Jul 14, 2023 | 74.05 | 74.41 | 73.83 | 74.28 | 72.69 | 12,475,600 |
Jul 13, 2023 | 73.85 | 74.16 | 73.55 | 74.03 | 72.45 | 10,581,500 |
Jul 12, 2023 | 73.68 | 73.92 | 73.56 | 73.72 | 72.14 | 12,680,900 |
Jul 11, 2023 | 73.50 | 73.66 | 73.11 | 73.55 | 71.98 | 9,812,500 |
Jul 10, 2023 | 73.57 | 74.16 | 73.35 | 73.44 | 71.87 | 11,953,600 |
Jul 7, 2023 | 74.25 | 74.25 | 73.41 | 73.46 | 71.89 | 16,405,400 |
Jul 6, 2023 | 74.28 | 74.47 | 74.05 | 74.43 | 72.84 | 14,881,300 |
Jul 5, 2023 | 74.44 | 74.69 | 74.35 | 74.62 | 73.02 | 17,579,200 |
Jul 3, 2023 | 74.06 | 74.75 | 73.86 | 74.75 | 73.15 | 12,817,100 |
Jun 30, 2023 | 73.70 | 74.28 | 73.64 | 74.17 | 72.58 | 14,266,200 |
Jun 29, 2023 | 73.24 | 73.65 | 73.00 | 73.53 | 71.96 | 10,018,000 |
Jun 28, 2023 | 73.76 | 73.81 | 73.20 | 73.60 | 72.02 | 12,800,400 |
Jun 27, 2023 | 73.68 | 74.17 | 73.66 | 74.10 | 72.51 | 8,965,400 |
Jun 26, 2023 | 73.78 | 73.91 | 73.26 | 73.88 | 72.30 | 8,955,400 |
Jun 23, 2023 | 74.39 | 74.39 | 73.74 | 73.78 | 72.20 | 9,706,900 |
Jun 22, 2023 | 74.22 | 74.38 | 73.98 | 74.27 | 72.68 | 17,247,600 |
Jun 21, 2023 | 73.54 | 74.08 | 73.26 | 73.84 | 72.26 | 13,633,500 |
Jun 20, 2023 | 0.53 Dividend | |||||
Jun 20, 2023 | 74.05 | 74.28 | 73.56 | 73.58 | 72.00 | 9,731,800 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.96
+5.27%
EWW iShares MSCI Mexico ETF
56.91
+2.63%
GXG Global X MSCI Colombia ETF
24.99
+2.05%
PSI Invesco Semiconductors ETF
65.20
+1.97%
SMH VanEck Semiconductor ETF
277.33
+1.78%
FTXL First Trust Nasdaq Semiconductor ETF
104.65
+1.66%
SOXX iShares Semiconductor ETF
259.99
+1.55%
FLLA Franklin FTSE Latin America ETF
20.63
+1.47%
LEAD Siren DIVCON Leaders Dividend ETF
64.62
0.00%
EWT iShares MSCI Taiwan ETF
54.45
+1.38%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.98
+1.36%
EPU iShares MSCI Peru ETF
40.38
+1.33%
XCEM Columbia EM Core ex-China ETF
31.82
+1.35%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.18
+1.25%
BLCN Siren Nasdaq NexGen Economy ETF
26.95
+1.25%
EYLD Cambria Emerging Shareholder Yield ETF
35.99
+1.38%
EMXC iShares MSCI Emerging Markets ex China ETF
58.99
+1.18%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.49
+1.12%
MLPX Global X MLP & Energy Infrastructure ETF
49.66
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
62.42
+1.11%
GAA Cambria Global Asset Allocation ETF
28.73
+1.11%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
55.32
+1.10%
USAI Pacer American Energy Independence ETF
32.20
+1.07%
QARP Xtrackers Russell 1000 US QARP ETF
49.37
0.00%
FLTW Franklin FTSE Taiwan ETF
48.83
+1.06%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
29.80
+1.03%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.70
+1.03%
XMMO Invesco S&P MidCap Momentum ETF
115.30
+1.03%
FLN First Trust Latin America AlphaDEX Fund
18.00
+1.01%
KIE SPDR S&P Insurance ETF
50.22
+1.04%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.75
0.00%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.49
+0.98%
ENFR Alerian Energy Infrastructure ETF
25.86
+0.98%
ATMP Barclays ETN+ Select MLP ETN
24.37
+0.95%
TUR iShares MSCI Turkey ETF
41.71
+0.95%
ESGG FlexShares STOXX Global ESG Select Index Fund
165.42
+0.94%
FIVG Defiance 5G Next Gen Connectivity ETF
42.56
+0.90%
QTUM Defiance Quantum ETF
64.45
+0.89%
GDX VanEck Gold Miners ETF
33.50
+0.89%
EWL iShares MSCI Switzerland ETF
49.28
+0.90%
SSPY Syntax Stratified LargeCap ETF
75.36
0.00%
IAK iShares U.S. Insurance ETF
113.73
+0.86%
TPYP Tortoise North American Pipeline Fund
28.37
+0.85%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.15
+0.81%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.06
+0.84%
IDX VanEck Indonesia Index ETF
15.20
+0.83%
PHO Invesco Water Resources ETF
66.44
+0.83%
SPEM SPDR Portfolio Emerging Markets ETF
38.41
+0.83%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.63
+0.80%
CNRG SPDR Kensho Clean Power ETF
64.86
+0.80%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.90
+0.01%
IPKW Invesco International BuyBack Achievers ETF
40.21
+0.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.11
+0.78%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.92
+0.67%
MAGA Point Bridge America First ETF
44.17
+0.78%
TOK iShares MSCI Kokusai ETF
109.91
-0.01%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.24
+1.04%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.16
+0.76%
FXO First Trust Financials AlphaDEX Fund
45.96
+0.76%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.34
+0.76%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.07
+0.72%
XAR SPDR S&P Aerospace & Defense ETF
140.63
+0.71%
FXL First Trust Technology AlphaDEX Fund
136.26
+0.71%
IDOG ALPS International Sector Dividend Dogs ETF
30.31
+0.70%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.37
+0.69%
KCE SPDR S&P Capital Markets ETF
109.19
+0.69%
NURE Nuveen Short-Term REIT ETF
30.96
+0.68%
FYLD Cambria Foreign Shareholder Yield ETF
26.94
+0.67%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.40
+0.66%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
42.84
+0.66%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.86
+0.42%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.08
+0.61%
FIW First Trust Water ETF
101.89
+0.64%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.94
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.24
+0.62%
BOUT Innovator IBD Breakout Opportunities ETF
35.16
+0.62%
EMLP First Trust North American Energy Infrastructure Fund
30.33
+0.65%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.32
+0.61%
REZ iShares Residential and Multisector Real Estate ETF
76.12
+0.60%
VFMF Vanguard U.S. Multifactor ETF Shares
122.66
+0.60%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.93
+0.59%
PSC Principal U.S. Small-Cap ETF
47.72
+0.59%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.19
+0.58%
DGT SPDR Global Dow ETF
129.21
+0.29%
IYF iShares U.S. Financials ETF
93.90
+0.57%
IXN iShares Global Tech ETF
84.88
+0.58%
KGRN KraneShares MSCI China Clean Technology ETF
20.37
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.50
+0.56%
CNYA iShares MSCI China A ETF
26.23
+0.56%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.37
+0.56%
XMHQ Invesco S&P MidCap Quality ETF
103.50
+0.55%
NANR SPDR S&P North American Natural Resources ETF
53.31
+0.55%
NULG Nuveen ESG Large-Cap Growth ETF
81.98
+0.55%
CQQQ Invesco China Technology ETF
35.87
+0.55%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.20
+0.54%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.88
+0.54%
EVX VanEck Environmental Services ETF
169.77
+0.54%
MOTG VanEck Morningstar Global Wide Moat ETF
35.81
+0.54%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.05
+0.57%
PSR Invesco Active U.S. Real Estate Fund
85.66
+0.53%