NYSEArca - Delayed Quote USD
SPDR Dow Jones Industrial Average ETF Trust (DIA)
At close: November 22 at 4:00 PM EST
After hours: 7:59 PM EST
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 |
---|---|---|---|---|---|---|
Nov 22, 2024 | 439.59 | 443.57 | 439.32 | 443.16 | 443.16 | 5,490,000 |
Nov 21, 2024 | 435.86 | 440.54 | 433.63 | 438.97 | 438.97 | 7,558,000 |
Nov 20, 2024 | 433.55 | 434.91 | 430.92 | 434.29 | 434.29 | 3,956,000 |
Nov 19, 2024 | 430.73 | 434.12 | 429.64 | 432.84 | 432.84 | 3,202,500 |
Nov 18, 2024 | 434.17 | 435.33 | 433.19 | 434.19 | 434.19 | 2,245,500 |
Nov 15, 2024 | 0.27 Dividend | |||||
Nov 15, 2024 | 435.84 | 436.51 | 433.52 | 434.51 | 434.51 | 3,486,900 |
Nov 14, 2024 | 440.59 | 440.94 | 437.10 | 437.70 | 437.43 | 2,528,300 |
Nov 13, 2024 | 439.91 | 441.55 | 438.44 | 439.81 | 439.54 | 2,631,000 |
Nov 12, 2024 | 443.58 | 444.22 | 439.05 | 439.39 | 439.12 | 3,483,000 |
Nov 11, 2024 | 441.88 | 444.87 | 441.82 | 443.01 | 442.74 | 4,065,100 |
Nov 8, 2024 | 438.30 | 441.70 | 437.40 | 440.11 | 439.84 | 5,014,300 |
Nov 7, 2024 | 437.53 | 438.25 | 436.43 | 437.39 | 437.12 | 4,267,900 |
Nov 6, 2024 | 434.66 | 437.79 | 433.71 | 437.23 | 436.96 | 7,271,800 |
Nov 5, 2024 | 418.27 | 422.62 | 417.71 | 422.30 | 422.04 | 3,093,100 |
Nov 4, 2024 | 419.84 | 420.30 | 416.44 | 418.05 | 417.80 | 3,125,400 |
Nov 1, 2024 | 419.67 | 423.30 | 419.31 | 420.42 | 420.16 | 3,856,400 |
Oct 31, 2024 | 419.23 | 419.93 | 417.02 | 417.67 | 417.42 | 4,297,100 |
Oct 30, 2024 | 422.02 | 424.65 | 421.45 | 421.75 | 421.49 | 2,933,600 |
Oct 29, 2024 | 422.23 | 424.97 | 421.76 | 422.50 | 422.24 | 2,697,700 |
Oct 28, 2024 | 423.55 | 424.82 | 423.27 | 424.07 | 423.81 | 2,912,000 |
Oct 25, 2024 | 425.45 | 426.00 | 420.47 | 421.14 | 420.88 | 2,518,800 |
Oct 24, 2024 | 424.32 | 424.67 | 421.94 | 423.78 | 423.52 | 1,936,600 |
Oct 23, 2024 | 427.03 | 427.76 | 422.92 | 425.16 | 424.90 | 4,006,500 |
Oct 22, 2024 | 427.64 | 430.42 | 427.16 | 429.31 | 429.05 | 2,306,100 |
Oct 21, 2024 | 432.43 | 433.04 | 428.76 | 429.37 | 429.11 | 2,702,600 |
Oct 18, 2024 | 0.15 Dividend | |||||
Oct 18, 2024 | 432.26 | 433.20 | 430.33 | 432.64 | 432.38 | 2,303,700 |
Oct 17, 2024 | 432.54 | 432.89 | 431.20 | 432.45 | 432.04 | 3,462,800 |
Oct 16, 2024 | 427.18 | 431.08 | 426.92 | 430.72 | 430.31 | 2,583,700 |
Oct 15, 2024 | 429.33 | 430.13 | 427.03 | 427.54 | 427.13 | 3,291,200 |
Oct 14, 2024 | 428.32 | 431.42 | 427.19 | 430.89 | 430.48 | 2,180,600 |
Oct 11, 2024 | 425.28 | 429.07 | 425.01 | 428.73 | 428.32 | 3,753,500 |
Oct 10, 2024 | 425.00 | 425.07 | 423.04 | 424.66 | 424.26 | 2,179,000 |
Oct 9, 2024 | 420.89 | 425.66 | 420.03 | 425.05 | 424.65 | 3,935,100 |
Oct 8, 2024 | 420.51 | 421.28 | 418.71 | 420.80 | 420.40 | 1,872,900 |
Oct 7, 2024 | 422.11 | 422.93 | 418.26 | 419.61 | 419.21 | 2,632,600 |
Oct 4, 2024 | 422.37 | 423.61 | 419.66 | 423.41 | 423.01 | 2,520,900 |
Oct 3, 2024 | 420.34 | 421.12 | 418.28 | 419.98 | 419.58 | 2,534,400 |
Oct 2, 2024 | 421.83 | 422.50 | 419.58 | 421.91 | 421.51 | 2,599,600 |
Oct 1, 2024 | 422.42 | 423.15 | 419.29 | 421.50 | 421.10 | 5,101,300 |
Sep 30, 2024 | 422.42 | 423.30 | 419.08 | 423.12 | 422.72 | 3,819,800 |
Sep 27, 2024 | 422.59 | 426.20 | 422.24 | 422.95 | 422.55 | 3,667,700 |
Sep 26, 2024 | 421.24 | 422.12 | 420.20 | 421.62 | 421.22 | 2,703,700 |
Sep 25, 2024 | 422.44 | 422.94 | 418.38 | 419.12 | 418.72 | 2,048,000 |
Sep 24, 2024 | 421.67 | 422.65 | 420.38 | 422.13 | 421.73 | 2,790,700 |
Sep 23, 2024 | 421.12 | 421.70 | 420.00 | 421.11 | 420.71 | 2,318,700 |
Sep 20, 2024 | 1.25 Dividend | |||||
Sep 20, 2024 | 419.38 | 421.30 | 418.50 | 420.57 | 420.17 | 2,902,200 |
Sep 19, 2024 | 421.98 | 422.78 | 419.38 | 421.41 | 419.76 | 4,073,000 |
Sep 18, 2024 | 417.50 | 421.00 | 415.55 | 416.19 | 414.56 | 3,173,600 |
Sep 17, 2024 | 418.29 | 419.49 | 415.81 | 417.26 | 415.63 | 2,561,700 |
Sep 16, 2024 | 416.45 | 418.55 | 415.65 | 417.38 | 415.75 | 3,881,100 |
Sep 13, 2024 | 412.59 | 416.31 | 412.35 | 414.94 | 413.32 | 5,210,300 |
Sep 12, 2024 | 409.70 | 412.00 | 407.48 | 411.97 | 410.36 | 3,132,900 |
Sep 11, 2024 | 407.15 | 409.93 | 400.81 | 409.27 | 407.67 | 3,134,600 |
Sep 10, 2024 | 410.10 | 410.13 | 404.97 | 408.26 | 406.66 | 1,970,500 |
Sep 9, 2024 | 407.36 | 410.89 | 406.11 | 409.05 | 407.45 | 3,038,200 |
Sep 6, 2024 | 408.96 | 411.00 | 403.78 | 404.47 | 402.89 | 3,351,000 |
Sep 5, 2024 | 411.34 | 411.66 | 405.98 | 408.46 | 406.86 | 2,234,700 |
Sep 4, 2024 | 409.97 | 412.55 | 409.23 | 410.42 | 408.81 | 2,131,200 |
Sep 3, 2024 | 414.19 | 415.18 | 408.62 | 410.25 | 408.65 | 3,754,700 |
Aug 30, 2024 | 414.51 | 416.55 | 412.12 | 416.21 | 414.58 | 2,283,800 |
Aug 29, 2024 | 414.37 | 416.30 | 411.30 | 413.91 | 412.29 | 5,024,800 |
Aug 28, 2024 | 412.66 | 413.93 | 408.71 | 411.34 | 409.73 | 2,732,600 |
Aug 27, 2024 | 412.29 | 413.07 | 411.36 | 412.89 | 411.28 | 1,710,200 |
Aug 26, 2024 | 412.64 | 414.52 | 411.65 | 412.72 | 411.11 | 3,145,000 |
Aug 23, 2024 | 409.29 | 412.32 | 408.56 | 411.83 | 410.22 | 3,818,300 |
Aug 22, 2024 | 409.70 | 410.50 | 406.02 | 407.48 | 405.89 | 2,353,500 |
Aug 21, 2024 | 409.32 | 409.99 | 407.59 | 408.99 | 407.39 | 1,439,000 |
Aug 20, 2024 | 408.62 | 409.35 | 407.78 | 408.56 | 406.96 | 1,999,600 |
Aug 19, 2024 | 407.36 | 409.32 | 407.26 | 409.11 | 407.51 | 2,012,400 |
Aug 16, 2024 | 0.33 Dividend | |||||
Aug 16, 2024 | 405.03 | 407.37 | 404.60 | 406.74 | 405.15 | 2,789,200 |
Aug 15, 2024 | 404.74 | 406.14 | 403.18 | 405.88 | 403.97 | 3,764,100 |
Aug 14, 2024 | 397.74 | 400.88 | 397.51 | 400.09 | 398.20 | 5,230,400 |
Aug 13, 2024 | 395.07 | 398.13 | 394.07 | 397.79 | 395.92 | 3,510,800 |
Aug 12, 2024 | 395.95 | 396.04 | 392.61 | 393.77 | 391.91 | 1,902,000 |
Aug 9, 2024 | 394.18 | 396.49 | 392.42 | 395.15 | 393.29 | 3,380,200 |
Aug 8, 2024 | 389.51 | 395.14 | 389.24 | 394.52 | 392.66 | 2,993,500 |
Aug 7, 2024 | 392.63 | 394.79 | 387.28 | 387.77 | 385.94 | 3,969,400 |
Aug 6, 2024 | 387.56 | 394.52 | 386.26 | 389.96 | 388.12 | 4,058,000 |
Aug 5, 2024 | 386.52 | 390.30 | 384.93 | 386.81 | 384.99 | 8,680,200 |
Aug 2, 2024 | 399.93 | 400.38 | 393.56 | 397.13 | 395.26 | 4,844,900 |
Aug 1, 2024 | 409.70 | 410.93 | 400.96 | 403.23 | 401.33 | 5,497,900 |
Jul 31, 2024 | 407.46 | 412.01 | 406.49 | 408.49 | 406.56 | 5,634,800 |
Jul 30, 2024 | 405.87 | 408.72 | 405.28 | 407.41 | 405.49 | 2,576,400 |
Jul 29, 2024 | 406.86 | 407.00 | 403.96 | 405.51 | 403.60 | 2,039,000 |
Jul 26, 2024 | 401.81 | 407.62 | 401.71 | 405.97 | 404.06 | 2,810,600 |
Jul 25, 2024 | 398.63 | 404.39 | 398.37 | 399.49 | 397.61 | 4,179,800 |
Jul 24, 2024 | 401.73 | 402.63 | 398.08 | 398.67 | 396.79 | 3,701,300 |
Jul 23, 2024 | 404.29 | 405.29 | 403.22 | 403.49 | 401.59 | 1,693,500 |
Jul 22, 2024 | 404.04 | 404.73 | 402.22 | 404.15 | 402.25 | 2,314,000 |
Jul 19, 2024 | 0.19 Dividend | |||||
Jul 19, 2024 | 405.37 | 406.06 | 401.95 | 402.95 | 401.05 | 4,284,500 |
Jul 18, 2024 | 410.68 | 413.86 | 406.05 | 406.72 | 404.61 | 4,922,200 |
Jul 17, 2024 | 408.56 | 412.34 | 408.56 | 411.93 | 409.79 | 4,490,600 |
Jul 16, 2024 | 403.86 | 409.99 | 403.85 | 409.66 | 407.53 | 6,547,600 |
Jul 15, 2024 | 402.47 | 403.58 | 401.40 | 402.36 | 400.27 | 4,433,500 |
Jul 12, 2024 | 398.86 | 402.69 | 398.12 | 400.32 | 398.24 | 4,711,800 |
Jul 11, 2024 | 397.50 | 398.89 | 396.31 | 397.63 | 395.57 | 4,020,700 |
Jul 10, 2024 | 392.94 | 397.46 | 392.63 | 397.26 | 395.20 | 4,234,300 |
Jul 9, 2024 | 393.22 | 395.04 | 391.47 | 392.94 | 390.90 | 3,821,600 |
Jul 8, 2024 | 394.41 | 396.73 | 392.78 | 393.46 | 391.42 | 3,374,500 |
Jul 5, 2024 | 393.19 | 394.00 | 391.65 | 393.70 | 391.66 | 2,011,000 |
Jul 3, 2024 | 393.73 | 394.06 | 392.14 | 392.83 | 390.79 | 2,319,100 |
Jul 2, 2024 | 390.79 | 393.29 | 390.69 | 393.29 | 391.25 | 1,711,600 |
Jul 1, 2024 | 392.08 | 394.29 | 390.26 | 391.46 | 389.43 | 2,536,500 |
Jun 28, 2024 | 391.37 | 394.32 | 389.20 | 391.13 | 389.10 | 3,624,400 |
Jun 27, 2024 | 390.61 | 392.39 | 390.16 | 391.56 | 389.53 | 1,601,100 |
Jun 26, 2024 | 390.09 | 391.73 | 389.01 | 391.24 | 389.21 | 1,501,900 |
Jun 25, 2024 | 393.56 | 394.11 | 389.82 | 391.02 | 388.99 | 2,923,900 |
Jun 24, 2024 | 392.47 | 395.59 | 391.90 | 393.98 | 391.94 | 3,096,600 |
Jun 21, 2024 | 0.87 Dividend | |||||
Jun 21, 2024 | 391.67 | 392.47 | 390.46 | 391.34 | 389.31 | 2,594,600 |
Jun 20, 2024 | 388.74 | 393.11 | 388.38 | 392.07 | 389.17 | 3,588,000 |
Jun 18, 2024 | 388.91 | 390.19 | 388.02 | 389.14 | 386.26 | 1,848,700 |
Jun 17, 2024 | 385.25 | 389.21 | 384.98 | 388.58 | 385.70 | 2,025,300 |
Jun 14, 2024 | 384.62 | 386.54 | 383.63 | 386.46 | 383.60 | 2,884,300 |
Jun 13, 2024 | 386.82 | 387.67 | 384.59 | 386.88 | 384.01 | 3,136,100 |
Jun 12, 2024 | 391.58 | 391.91 | 386.69 | 387.69 | 384.82 | 3,866,700 |
Jun 11, 2024 | 387.66 | 388.20 | 384.90 | 387.97 | 385.10 | 2,522,600 |
Jun 10, 2024 | 388.03 | 389.36 | 387.19 | 389.29 | 386.41 | 1,382,200 |
Jun 7, 2024 | 388.88 | 391.62 | 387.89 | 388.49 | 385.61 | 1,952,000 |
Jun 6, 2024 | 388.81 | 390.59 | 387.79 | 389.33 | 386.45 | 2,241,900 |
Jun 5, 2024 | 388.60 | 388.97 | 385.97 | 388.53 | 385.65 | 2,181,400 |
Jun 4, 2024 | 385.00 | 388.38 | 384.54 | 387.51 | 384.64 | 2,822,500 |
Jun 3, 2024 | 387.87 | 387.89 | 382.93 | 386.24 | 383.38 | 3,614,300 |
May 31, 2024 | 381.98 | 387.61 | 381.27 | 387.53 | 384.66 | 4,748,400 |
May 30, 2024 | 381.37 | 382.40 | 380.41 | 381.48 | 378.65 | 4,070,400 |
May 29, 2024 | 385.31 | 385.72 | 384.24 | 384.58 | 381.73 | 2,715,000 |
May 28, 2024 | 389.81 | 390.22 | 387.02 | 388.60 | 385.72 | 2,176,100 |
May 24, 2024 | 391.22 | 392.25 | 390.16 | 390.64 | 387.75 | 2,071,000 |
May 23, 2024 | 397.06 | 397.09 | 390.25 | 390.66 | 387.77 | 3,361,200 |
May 22, 2024 | 397.95 | 398.85 | 395.51 | 396.66 | 393.72 | 2,647,200 |
May 21, 2024 | 398.32 | 399.06 | 397.77 | 398.78 | 395.83 | 1,618,300 |
May 20, 2024 | 399.77 | 400.72 | 397.84 | 398.10 | 395.15 | 2,094,800 |
May 17, 2024 | 0.59 Dividend | |||||
May 17, 2024 | 399.11 | 400.02 | 398.44 | 399.95 | 396.99 | 2,702,900 |
May 16, 2024 | 399.75 | 401.00 | 399.13 | 399.21 | 395.66 | 2,877,200 |
May 15, 2024 | 397.24 | 399.50 | 396.94 | 399.28 | 395.73 | 3,421,200 |
May 14, 2024 | 394.54 | 396.25 | 393.81 | 395.58 | 392.07 | 2,702,700 |
May 13, 2024 | 396.38 | 396.61 | 394.07 | 394.46 | 390.96 | 2,635,800 |
May 10, 2024 | 395.25 | 395.90 | 394.10 | 395.18 | 391.67 | 3,505,600 |
May 9, 2024 | 390.11 | 394.26 | 390.01 | 394.00 | 390.50 | 4,141,200 |
May 8, 2024 | 388.34 | 390.91 | 388.19 | 390.48 | 387.01 | 2,855,100 |
May 7, 2024 | 389.17 | 389.75 | 388.34 | 388.74 | 385.29 | 2,428,600 |
May 6, 2024 | 388.32 | 388.74 | 386.83 | 388.45 | 385.00 | 2,596,100 |
May 3, 2024 | 387.14 | 387.99 | 385.06 | 386.77 | 383.33 | 4,471,100 |
May 2, 2024 | 381.15 | 382.91 | 378.90 | 382.23 | 378.83 | 3,535,600 |
May 1, 2024 | 378.38 | 383.48 | 377.98 | 378.89 | 375.52 | 5,731,600 |
Apr 30, 2024 | 382.46 | 382.75 | 378.08 | 378.13 | 374.77 | 3,463,600 |
Apr 29, 2024 | 383.10 | 384.03 | 382.07 | 383.80 | 380.39 | 3,265,900 |
Apr 26, 2024 | 380.75 | 383.34 | 380.53 | 382.31 | 378.91 | 4,252,400 |
Apr 25, 2024 | 379.79 | 381.55 | 377.48 | 380.92 | 377.54 | 4,682,800 |
Apr 24, 2024 | 384.87 | 385.47 | 383.02 | 384.44 | 381.03 | 3,575,800 |
Apr 23, 2024 | 383.69 | 385.59 | 382.91 | 385.02 | 381.60 | 3,126,400 |
Apr 22, 2024 | 381.73 | 384.44 | 379.81 | 382.37 | 378.97 | 4,129,000 |
Apr 19, 2024 | 0.20 Dividend | |||||
Apr 19, 2024 | 378.69 | 381.03 | 377.92 | 379.80 | 376.43 | 5,074,800 |
Apr 18, 2024 | 379.05 | 380.93 | 376.85 | 377.84 | 374.29 | 4,579,200 |
Apr 17, 2024 | 379.21 | 380.19 | 376.14 | 377.45 | 373.90 | 4,584,900 |
Apr 16, 2024 | 379.74 | 379.93 | 377.04 | 377.98 | 374.43 | 4,383,500 |
Apr 15, 2024 | 383.33 | 383.82 | 376.60 | 377.31 | 373.76 | 4,870,700 |
Apr 12, 2024 | 382.31 | 382.93 | 378.81 | 379.87 | 376.30 | 5,303,800 |
Apr 11, 2024 | 385.47 | 386.08 | 382.00 | 384.54 | 380.92 | 3,972,800 |
Apr 10, 2024 | 384.92 | 385.97 | 383.03 | 384.51 | 380.89 | 5,173,100 |
Apr 9, 2024 | 389.62 | 389.98 | 385.73 | 388.84 | 385.18 | 4,004,700 |
Apr 8, 2024 | 389.05 | 390.14 | 388.57 | 389.10 | 385.44 | 2,431,300 |
Apr 5, 2024 | 386.35 | 390.45 | 386.08 | 388.86 | 385.20 | 4,422,700 |
Apr 4, 2024 | 394.03 | 394.24 | 385.60 | 386.02 | 382.39 | 5,041,200 |
Apr 3, 2024 | 391.68 | 392.92 | 389.99 | 391.26 | 387.58 | 3,547,000 |
Apr 2, 2024 | 391.97 | 392.14 | 390.28 | 391.63 | 387.95 | 4,034,900 |
Apr 1, 2024 | 397.82 | 398.05 | 394.73 | 395.33 | 391.61 | 3,825,200 |
Mar 28, 2024 | 398.06 | 398.56 | 397.04 | 397.76 | 394.02 | 3,155,000 |
Mar 27, 2024 | 395.00 | 397.58 | 394.47 | 397.56 | 393.82 | 4,427,300 |
Mar 26, 2024 | 393.68 | 394.27 | 392.63 | 392.85 | 389.16 | 3,395,400 |
Mar 25, 2024 | 393.92 | 394.15 | 392.82 | 392.95 | 389.26 | 2,535,600 |
Mar 22, 2024 | 397.76 | 398.06 | 394.49 | 394.53 | 390.82 | 3,154,100 |
Mar 21, 2024 | 396.31 | 398.82 | 395.81 | 397.75 | 394.01 | 4,348,400 |
Mar 20, 2024 | 390.15 | 395.22 | 389.89 | 394.99 | 391.28 | 4,823,900 |
Mar 19, 2024 | 388.16 | 391.09 | 387.47 | 390.90 | 387.22 | 3,303,800 |
Mar 18, 2024 | 388.35 | 388.86 | 387.48 | 387.73 | 384.08 | 2,060,600 |
Mar 15, 2024 | 0.93 Dividend | |||||
Mar 15, 2024 | 387.74 | 389.26 | 386.04 | 387.00 | 383.36 | 4,370,900 |
Mar 14, 2024 | 392.17 | 392.41 | 387.84 | 390.07 | 385.48 | 4,471,900 |
Mar 13, 2024 | 391.69 | 392.79 | 390.06 | 391.22 | 386.61 | 2,788,700 |
Mar 12, 2024 | 389.24 | 391.44 | 387.84 | 390.79 | 386.19 | 3,275,800 |
Mar 11, 2024 | 386.92 | 388.65 | 385.50 | 388.42 | 383.85 | 3,396,000 |
Mar 8, 2024 | 388.24 | 390.42 | 387.71 | 387.99 | 383.42 | 4,255,900 |
Mar 7, 2024 | 389.07 | 389.72 | 387.83 | 388.45 | 383.88 | 2,965,700 |
Mar 6, 2024 | 388.49 | 389.13 | 386.13 | 387.18 | 382.62 | 3,039,100 |
Mar 5, 2024 | 388.99 | 389.29 | 384.92 | 386.19 | 381.64 | 4,132,400 |
Mar 4, 2024 | 389.35 | 391.25 | 389.35 | 390.23 | 385.64 | 3,048,500 |
Mar 1, 2024 | 389.85 | 391.61 | 388.88 | 391.31 | 386.70 | 3,855,600 |
Feb 29, 2024 | 390.69 | 391.11 | 388.45 | 389.95 | 385.36 | 3,026,900 |
Feb 28, 2024 | 387.94 | 389.74 | 387.60 | 389.60 | 385.01 | 3,313,900 |
Feb 27, 2024 | 390.36 | 390.45 | 388.75 | 389.66 | 385.07 | 2,370,900 |
Feb 26, 2024 | 391.45 | 392.41 | 390.24 | 390.71 | 386.11 | 1,914,100 |
Feb 23, 2024 | 391.77 | 392.84 | 390.92 | 391.28 | 386.67 | 3,451,600 |
Feb 22, 2024 | 388.36 | 391.47 | 387.91 | 390.54 | 385.94 | 4,990,700 |
Feb 21, 2024 | 384.96 | 386.17 | 383.32 | 386.05 | 381.51 | 3,031,600 |
Feb 20, 2024 | 385.51 | 386.57 | 384.54 | 385.69 | 381.15 | 3,295,700 |
Feb 16, 2024 | 0.61 Dividend | |||||
Feb 16, 2024 | 387.17 | 388.25 | 385.70 | 386.19 | 381.64 | 3,772,300 |
Feb 15, 2024 | 385.19 | 388.33 | 384.88 | 388.25 | 383.07 | 3,497,200 |
Feb 14, 2024 | 384.00 | 384.55 | 382.07 | 384.29 | 379.17 | 3,465,200 |
Feb 13, 2024 | 385.07 | 385.16 | 380.46 | 382.82 | 377.72 | 5,325,300 |
Feb 12, 2024 | 386.49 | 389.41 | 386.44 | 388.11 | 382.94 | 2,412,200 |
Feb 9, 2024 | 387.19 | 387.50 | 385.76 | 386.72 | 381.57 | 3,526,300 |
Feb 8, 2024 | 387.47 | 387.66 | 385.51 | 387.35 | 382.19 | 2,549,800 |
Feb 7, 2024 | 386.39 | 387.45 | 385.65 | 386.67 | 381.52 | 2,797,600 |
Feb 6, 2024 | 383.92 | 385.37 | 383.50 | 385.08 | 379.95 | 2,507,800 |
Feb 5, 2024 | 385.99 | 385.99 | 382.12 | 383.58 | 378.47 | 3,761,600 |
Feb 2, 2024 | 383.99 | 387.78 | 383.24 | 386.42 | 381.27 | 3,344,800 |
Feb 1, 2024 | 381.40 | 385.15 | 380.97 | 385.10 | 379.97 | 3,652,500 |
Jan 31, 2024 | 385.21 | 385.82 | 381.34 | 381.37 | 376.29 | 4,476,600 |
Jan 30, 2024 | 382.82 | 384.95 | 382.49 | 384.49 | 379.37 | 2,747,900 |
Jan 29, 2024 | 381.00 | 383.41 | 380.54 | 383.31 | 378.20 | 2,730,900 |
Jan 26, 2024 | 379.98 | 382.13 | 379.95 | 381.09 | 376.01 | 3,221,000 |
Jan 25, 2024 | 379.07 | 380.56 | 377.92 | 380.48 | 375.41 | 3,539,100 |
Jan 24, 2024 | 380.21 | 380.62 | 377.94 | 378.09 | 373.05 | 3,967,200 |
Jan 23, 2024 | 379.36 | 379.85 | 377.98 | 379.04 | 373.99 | 3,110,100 |
Jan 22, 2024 | 379.69 | 381.08 | 379.08 | 380.07 | 375.00 | 5,433,400 |
Jan 19, 2024 | 0.21 Dividend | |||||
Jan 19, 2024 | 375.78 | 379.37 | 374.46 | 378.60 | 373.55 | 5,217,800 |
Jan 18, 2024 | 372.23 | 375.33 | 371.36 | 374.81 | 369.60 | 3,953,400 |
Jan 17, 2024 | 371.75 | 373.75 | 371.34 | 372.72 | 367.54 | 4,361,000 |
Jan 16, 2024 | 374.97 | 375.53 | 372.04 | 373.66 | 368.47 | 4,471,600 |
Jan 12, 2024 | 377.48 | 378.25 | 374.73 | 375.91 | 370.69 | 3,816,700 |
Jan 11, 2024 | 377.77 | 378.12 | 374.25 | 377.17 | 371.93 | 4,095,700 |
Jan 10, 2024 | 375.55 | 377.47 | 375.29 | 376.95 | 371.71 | 2,718,700 |
Jan 9, 2024 | 374.80 | 375.60 | 373.75 | 375.18 | 369.97 | 3,230,900 |
Jan 8, 2024 | 373.40 | 376.97 | 372.47 | 376.84 | 371.61 | 4,604,900 |
Jan 5, 2024 | 374.43 | 376.25 | 373.21 | 374.64 | 369.44 | 5,380,300 |
Jan 4, 2024 | 374.84 | 377.22 | 374.40 | 374.54 | 369.34 | 4,251,900 |
Jan 3, 2024 | 375.57 | 376.12 | 373.90 | 374.21 | 369.01 | 6,393,600 |
Jan 2, 2024 | 374.80 | 377.82 | 374.80 | 377.09 | 371.85 | 5,776,300 |
Dec 29, 2023 | 376.95 | 377.46 | 375.27 | 376.87 | 371.64 | 3,364,400 |
Dec 28, 2023 | 376.52 | 377.69 | 376.52 | 377.03 | 371.79 | 2,620,400 |
Dec 27, 2023 | 375.10 | 376.79 | 374.75 | 376.56 | 371.33 | 3,061,200 |
Dec 26, 2023 | 373.68 | 376.09 | 373.58 | 375.35 | 370.14 | 2,217,800 |
Dec 22, 2023 | 373.64 | 375.31 | 372.58 | 373.80 | 368.61 | 3,330,400 |
Dec 21, 2023 | 372.89 | 374.13 | 371.16 | 373.88 | 368.69 | 3,837,500 |
Dec 20, 2023 | 374.67 | 376.34 | 370.61 | 370.80 | 365.65 | 4,564,700 |
Dec 19, 2023 | 373.24 | 375.56 | 373.12 | 375.50 | 370.28 | 3,749,200 |
Dec 18, 2023 | 373.29 | 373.87 | 372.76 | 372.98 | 367.80 | 3,403,200 |
Dec 15, 2023 | 0.83 Dividend | |||||
Dec 15, 2023 | 371.74 | 373.39 | 371.33 | 372.63 | 367.45 | 6,947,600 |
Dec 14, 2023 | 372.71 | 373.67 | 371.26 | 373.33 | 367.32 | 5,507,000 |
Dec 13, 2023 | 366.60 | 371.74 | 366.00 | 371.74 | 365.76 | 4,304,800 |
Dec 12, 2023 | 365.41 | 366.68 | 364.43 | 366.41 | 360.51 | 3,239,600 |
Dec 11, 2023 | 363.60 | 364.87 | 363.00 | 364.69 | 358.82 | 3,673,200 |
Dec 8, 2023 | 361.76 | 363.68 | 361.38 | 363.12 | 357.28 | 2,926,000 |
Dec 7, 2023 | 361.96 | 362.36 | 360.93 | 361.83 | 356.01 | 3,295,600 |
Dec 6, 2023 | 362.81 | 363.55 | 360.83 | 361.22 | 355.41 | 5,583,700 |
Dec 5, 2023 | 361.86 | 362.26 | 360.70 | 361.91 | 356.09 | 5,372,700 |
Dec 4, 2023 | 361.15 | 362.95 | 361.02 | 362.64 | 356.81 | 4,211,000 |
Dec 1, 2023 | 360.02 | 363.25 | 359.86 | 363.05 | 357.21 | 5,850,900 |
Nov 30, 2023 | 356.71 | 360.18 | 356.45 | 360.00 | 354.21 | 4,094,300 |
Nov 29, 2023 | 354.97 | 356.13 | 354.37 | 354.65 | 348.94 | 2,736,300 |
Nov 28, 2023 | 353.49 | 355.14 | 353.09 | 354.11 | 348.41 | 2,759,600 |
Nov 27, 2023 | 353.63 | 354.14 | 352.78 | 353.32 | 347.64 | 2,532,400 |
Nov 24, 2023 | 353.16 | 353.95 | 353.04 | 353.80 | 348.11 | 1,245,100 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
50.39
+4.07%
BBP Virtus LifeSci Biotech Products ETF
63.86
+2.91%
QTUM Defiance Quantum ETF
68.45
+2.47%
TUR iShares MSCI Turkey ETF
36.10
+2.27%
DWAS Invesco DWA SmallCap Momentum ETF
102.69
+1.99%
SMLF iShares U.S. Small-Cap Equity Factor ETF
73.06
+1.93%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
55.79
+1.87%
EPI WisdomTree India Earnings Fund
46.61
+1.81%
RWK Invesco S&P MidCap 400 Revenue ETF
124.40
+1.81%
GRPM Invesco S&P MidCap 400 GARP ETF
124.43
+1.80%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
39.61
+1.80%
FOVL iShares Focused Value Factor ETF
74.88
+1.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
48.29
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
44.70
+1.73%
CSA VictoryShares US Small Cap Volatility Wtd ETF
79.86
+1.72%
XHB SPDR S&P Homebuilders ETF
119.94
+1.72%
RFV Invesco S&P MidCap 400 Pure Value ETF
128.90
+1.71%
XSVM Invesco S&P SmallCap Value with Momentum ETF
59.54
+1.69%
IJH iShares Core S&P Mid-Cap ETF
66.84
+1.69%
IJR iShares Core S&P Small-Cap ETF
125.05
+1.68%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
103.46
+1.67%
PSC Principal U.S. Small-Cap ETF
55.65
+1.66%
MDYV SPDR S&P 400 Mid Cap Value ETF
85.86
+1.65%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.90
+1.62%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
113.17
+1.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
368.50
+1.60%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
109.78
+1.60%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
115.67
+1.59%
XMMO Invesco S&P MidCap Momentum ETF
134.35
+1.59%
FYC First Trust Small Cap Growth AlphaDEX Fund
83.20
+1.57%
ITB iShares U.S. Home Construction ETF
120.31
+1.57%
IJJ iShares S&P Mid-Cap 400 Value ETF
133.36
+1.57%
IWP iShares Russell Mid-Cap Growth ETF
134.36
+1.56%
ETHO Amplify Etho Climate Leadership U.S. ETF
63.33
+1.56%
VB Vanguard Small-Cap Index Fund ETF Shares
257.73
+1.56%
FNY First Trust Mid Cap Growth AlphaDEX Fund
87.32
+1.55%
BLCN Siren Nasdaq NexGen Economy ETF
29.10
+1.54%
FNDA Schwab Fundamental U.S. Small Company ETF
31.86
+1.53%
XSD SPDR S&P Semiconductor ETF
241.06
+1.53%
FBZ First Trust Brazil AlphaDEX Fund
10.58
+1.53%
HOMZ The Hoya Capital Housing ETF
50.16
+1.52%
XMHQ Invesco S&P MidCap Quality ETF
106.90
+1.52%
SYLD Cambria Shareholder Yield ETF
75.18
+1.50%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
46.44
+1.49%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
91.12
+1.49%
FXO First Trust Financials AlphaDEX Fund
58.27
+1.48%
BFOR Barron's 400 ETF
78.80
+1.48%
INCO Columbia India Consumer ETF
67.92
+1.48%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
95.67
+1.46%
VFQY Vanguard U.S. Quality Factor ETF Shares
147.42
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.69
+1.44%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.74
+1.43%
XSMO Invesco S&P SmallCap Momentum ETF
72.84
+1.41%
FAD First Trust Multi Cap Growth AlphaDEX Fund
148.38
+1.39%
VFVA Vanguard U.S. Value Factor ETF Shares
128.27
+1.38%
COWZ Pacer US Cash Cows 100 ETF
60.78
+1.37%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
177.06
+1.36%
DON WisdomTree U.S. MidCap Dividend Fund
55.04
+1.34%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
214.02
+1.34%
BOUT Innovator IBD Breakout Opportunities ETF
40.67
+1.31%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.96
+1.30%
GLD SPDR Gold Shares
249.84
+1.29%
SCHD Schwab U.S. Dividend Equity ETF
29.35
+1.28%
PAVE Global X U.S. Infrastructure Development ETF
45.38
+1.27%
IAU iShares Gold Trust
51.08
+1.27%
QGRO American Century U.S. Quality Growth ETF
102.68
+1.26%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.55
+1.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
177.44
+1.26%
VFMF Vanguard U.S. Multifactor ETF Shares
139.64
+1.26%
VFH Vanguard Financials Index Fund ETF Shares
124.79
+1.25%
AUSF Global X Adaptive U.S. Factor ETF
44.62
+1.25%
PKB Invesco Building & Construction ETF
86.05
+1.25%
PPA Invesco Aerospace & Defense ETF
121.04
+1.25%
FIDU Fidelity MSCI Industrials Index ETF
76.55
+1.24%
PSCI Invesco S&P SmallCap Industrials ETF
147.08
+1.24%
FSMD Fidelity Small-Mid Multifactor ETF
44.30
+1.23%
IYG iShares U.S. Financial Services ETF
81.46
+1.22%
ROBO Robo Global Robotics and Automation Index ETF
57.61
+1.21%
SPHB Invesco S&P 500 High Beta ETF
92.72
+1.21%
DXJ WisdomTree Japan Hedged Equity Fund
110.45
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
85.17
+1.20%
IMCG iShares Morningstar Mid-Cap Growth ETF
79.81
+1.19%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.34
+1.19%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
58.02
+1.17%
MOAT VanEck Morningstar Wide Moat ETF
97.45
+1.16%
DVLU First Trust Dorsey Wright Momentum & Value ETF
32.34
+1.16%
ONEO SPDR Russell 1000 Momentum Focus ETF
127.04
+1.14%
IYF iShares U.S. Financials ETF
117.73
+1.14%
SMIN iShares MSCI India Small-Cap ETF
80.46
+1.13%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.35
+1.13%
XLF The Financial Select Sector SPDR Fund
50.73
+1.12%
USMF WisdomTree U.S. Multifactor Fund
52.37
+1.11%
FNCL Fidelity MSCI Financials Index ETF
72.47
+1.10%
FLTW Franklin FTSE Taiwan ETF
48.48
+1.09%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.23
+1.08%
KIE SPDR S&P Insurance ETF
61.01
+1.08%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.48
+1.06%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.13
+1.05%
PHO Invesco Water Resources ETF
71.12
+1.05%
JVAL JPMorgan U.S. Value Factor ETF
45.23
+1.05%