NYSEArca - Delayed Quote USD
Invesco S&P 100 Equal Weight ETF (EQWL)
101.38
+0.82
+(0.82%)
At close: January 13 at 3:59:50 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 |
---|---|---|---|---|---|---|
Jan 13, 2025 | 100.32 | 101.38 | 100.32 | 101.38 | 101.38 | 33,700 |
Jan 10, 2025 | 101.45 | 101.61 | 100.39 | 100.56 | 100.56 | 105,300 |
Jan 8, 2025 | 102.02 | 102.22 | 101.45 | 102.22 | 102.22 | 27,000 |
Jan 7, 2025 | 102.96 | 103.08 | 101.91 | 102.18 | 102.18 | 39,500 |
Jan 6, 2025 | 103.18 | 103.47 | 102.36 | 102.51 | 102.51 | 46,700 |
Jan 3, 2025 | 102.42 | 102.87 | 101.93 | 102.70 | 102.70 | 53,800 |
Jan 2, 2025 | 102.82 | 102.98 | 101.45 | 101.96 | 101.96 | 44,700 |
Dec 31, 2024 | 102.47 | 102.67 | 101.82 | 102.28 | 102.28 | 64,300 |
Dec 30, 2024 | 102.42 | 102.53 | 101.52 | 102.15 | 102.15 | 67,000 |
Dec 27, 2024 | 103.58 | 103.89 | 102.80 | 103.36 | 103.36 | 45,500 |
Dec 26, 2024 | 103.46 | 104.12 | 103.46 | 103.96 | 103.96 | 75,100 |
Dec 24, 2024 | 102.92 | 103.76 | 102.84 | 103.76 | 103.76 | 20,400 |
Dec 23, 2024 | 0.47 Dividend | |||||
Dec 23, 2024 | 102.37 | 102.80 | 101.77 | 102.80 | 102.80 | 31,100 |
Dec 20, 2024 | 101.73 | 103.65 | 101.73 | 102.65 | 102.18 | 488,200 |
Dec 19, 2024 | 102.78 | 103.01 | 101.82 | 101.88 | 101.41 | 79,500 |
Dec 18, 2024 | 104.74 | 104.97 | 101.80 | 102.20 | 101.73 | 447,100 |
Dec 17, 2024 | 105.00 | 105.31 | 104.55 | 104.84 | 104.36 | 74,800 |
Dec 16, 2024 | 105.39 | 105.61 | 105.18 | 105.33 | 104.85 | 32,100 |
Dec 13, 2024 | 105.66 | 105.66 | 105.18 | 105.43 | 104.95 | 35,700 |
Dec 12, 2024 | 105.83 | 105.87 | 105.38 | 105.50 | 105.02 | 50,500 |
Dec 11, 2024 | 106.29 | 106.29 | 105.87 | 105.95 | 105.46 | 27,000 |
Dec 10, 2024 | 106.15 | 106.22 | 105.50 | 105.85 | 105.36 | 31,200 |
Dec 9, 2024 | 107.05 | 107.05 | 105.97 | 106.00 | 105.51 | 38,400 |
Dec 6, 2024 | 107.03 | 107.03 | 106.69 | 106.96 | 106.47 | 41,000 |
Dec 5, 2024 | 106.93 | 107.13 | 106.78 | 106.81 | 106.32 | 30,700 |
Dec 4, 2024 | 107.02 | 107.02 | 106.46 | 106.95 | 106.46 | 27,900 |
Dec 3, 2024 | 107.33 | 107.33 | 106.70 | 106.70 | 106.21 | 23,900 |
Dec 2, 2024 | 107.75 | 107.75 | 107.10 | 107.30 | 106.81 | 34,700 |
Nov 29, 2024 | 107.30 | 107.90 | 107.30 | 107.72 | 107.23 | 8,200 |
Nov 27, 2024 | 107.37 | 107.49 | 107.05 | 107.22 | 106.73 | 45,500 |
Nov 26, 2024 | 107.10 | 107.30 | 106.68 | 107.30 | 106.81 | 32,500 |
Nov 25, 2024 | 107.29 | 107.58 | 106.91 | 107.18 | 106.69 | 224,500 |
Nov 22, 2024 | 105.75 | 106.59 | 105.75 | 106.55 | 106.06 | 43,500 |
Nov 21, 2024 | 104.86 | 105.92 | 104.67 | 105.50 | 105.02 | 33,700 |
Nov 20, 2024 | 104.60 | 104.74 | 103.95 | 104.64 | 104.16 | 95,100 |
Nov 19, 2024 | 104.58 | 104.99 | 104.21 | 104.94 | 104.46 | 61,400 |
Nov 18, 2024 | 104.89 | 105.33 | 104.70 | 105.14 | 104.66 | 144,300 |
Nov 15, 2024 | 105.01 | 105.14 | 104.49 | 104.61 | 104.13 | 56,100 |
Nov 14, 2024 | 106.27 | 106.29 | 105.27 | 105.42 | 104.94 | 89,700 |
Nov 13, 2024 | 106.05 | 106.24 | 105.60 | 106.08 | 105.59 | 43,400 |
Nov 12, 2024 | 106.70 | 106.70 | 105.60 | 105.85 | 105.36 | 52,200 |
Nov 11, 2024 | 106.47 | 106.97 | 106.39 | 106.69 | 106.20 | 115,900 |
Nov 8, 2024 | 105.58 | 106.24 | 105.45 | 106.01 | 105.52 | 58,700 |
Nov 7, 2024 | 105.72 | 105.72 | 105.21 | 105.35 | 104.87 | 217,000 |
Nov 6, 2024 | 105.52 | 105.59 | 104.73 | 105.45 | 104.97 | 47,100 |
Nov 5, 2024 | 101.83 | 102.77 | 101.83 | 102.77 | 102.30 | 35,400 |
Nov 4, 2024 | 101.98 | 102.07 | 101.40 | 101.63 | 101.16 | 195,300 |
Nov 1, 2024 | 102.27 | 102.63 | 101.85 | 101.97 | 101.50 | 26,300 |
Oct 31, 2024 | 102.20 | 102.32 | 101.64 | 101.69 | 101.22 | 27,000 |
Oct 30, 2024 | 102.31 | 102.77 | 102.20 | 102.30 | 101.83 | 25,400 |
Oct 29, 2024 | 102.74 | 102.96 | 102.47 | 102.71 | 102.24 | 25,200 |
Oct 28, 2024 | 102.92 | 103.30 | 102.92 | 103.17 | 102.70 | 35,500 |
Oct 25, 2024 | 103.40 | 103.67 | 102.48 | 102.54 | 102.07 | 110,100 |
Oct 24, 2024 | 103.39 | 103.40 | 102.66 | 103.11 | 102.64 | 37,600 |
Oct 23, 2024 | 103.28 | 103.41 | 102.63 | 103.13 | 102.66 | 35,900 |
Oct 22, 2024 | 103.20 | 103.69 | 103.17 | 103.58 | 103.10 | 16,700 |
Oct 21, 2024 | 104.22 | 104.22 | 103.27 | 103.55 | 103.07 | 45,100 |
Oct 18, 2024 | 104.24 | 104.37 | 103.76 | 104.26 | 103.78 | 29,100 |
Oct 17, 2024 | 104.65 | 104.65 | 104.07 | 104.08 | 103.60 | 39,800 |
Oct 16, 2024 | 103.69 | 104.27 | 103.47 | 104.09 | 103.61 | 25,200 |
Oct 15, 2024 | 103.95 | 104.16 | 103.37 | 103.55 | 103.07 | 38,800 |
Oct 14, 2024 | 103.39 | 103.91 | 103.18 | 103.76 | 103.28 | 85,600 |
Oct 11, 2024 | 102.61 | 103.31 | 102.36 | 103.21 | 102.74 | 238,200 |
Oct 10, 2024 | 102.68 | 102.71 | 102.17 | 102.38 | 101.91 | 99,600 |
Oct 9, 2024 | 101.94 | 102.89 | 101.94 | 102.82 | 102.35 | 39,400 |
Oct 8, 2024 | 101.64 | 102.05 | 101.43 | 101.93 | 101.46 | 41,300 |
Oct 7, 2024 | 102.05 | 102.12 | 101.24 | 101.49 | 101.02 | 27,300 |
Oct 4, 2024 | 101.87 | 102.25 | 101.39 | 102.25 | 101.78 | 31,400 |
Oct 3, 2024 | 101.34 | 101.42 | 100.88 | 101.22 | 100.76 | 31,100 |
Oct 2, 2024 | 101.55 | 101.91 | 101.49 | 101.59 | 101.12 | 39,200 |
Oct 1, 2024 | 102.09 | 102.09 | 101.31 | 101.72 | 101.25 | 51,200 |
Sep 30, 2024 | 102.05 | 102.32 | 101.33 | 102.32 | 101.85 | 60,700 |
Sep 27, 2024 | 102.07 | 102.51 | 101.93 | 102.03 | 101.56 | 81,000 |
Sep 26, 2024 | 101.71 | 101.86 | 101.48 | 101.81 | 101.34 | 59,800 |
Sep 25, 2024 | 101.74 | 101.74 | 101.00 | 101.08 | 100.62 | 35,400 |
Sep 24, 2024 | 101.66 | 101.73 | 101.47 | 101.54 | 101.07 | 95,700 |
Sep 23, 2024 | 0.49 Dividend | |||||
Sep 23, 2024 | 101.40 | 101.62 | 101.13 | 101.58 | 101.11 | 58,500 |
Sep 20, 2024 | 101.50 | 101.74 | 101.13 | 101.62 | 100.67 | 48,500 |
Sep 19, 2024 | 102.01 | 102.24 | 99.00 | 101.93 | 100.98 | 45,000 |
Sep 18, 2024 | 101.00 | 101.45 | 100.54 | 100.62 | 99.68 | 38,800 |
Sep 17, 2024 | 101.28 | 101.50 | 100.57 | 100.99 | 100.05 | 35,100 |
Sep 16, 2024 | 100.56 | 101.12 | 100.56 | 101.06 | 100.12 | 30,500 |
Sep 13, 2024 | 99.92 | 100.96 | 99.79 | 100.34 | 99.40 | 16,400 |
Sep 12, 2024 | 99.39 | 99.82 | 98.94 | 99.79 | 98.86 | 46,300 |
Sep 11, 2024 | 99.00 | 99.33 | 97.27 | 99.24 | 98.31 | 58,900 |
Sep 10, 2024 | 99.29 | 99.29 | 98.38 | 99.11 | 98.18 | 28,500 |
Sep 9, 2024 | 98.47 | 99.28 | 98.45 | 98.98 | 98.05 | 20,900 |
Sep 6, 2024 | 99.22 | 99.33 | 97.78 | 97.86 | 96.95 | 27,700 |
Sep 5, 2024 | 99.93 | 99.93 | 98.62 | 99.14 | 98.21 | 27,400 |
Sep 4, 2024 | 99.67 | 100.22 | 99.39 | 99.67 | 98.74 | 48,500 |
Sep 3, 2024 | 100.37 | 100.43 | 99.33 | 99.69 | 98.76 | 48,900 |
Aug 30, 2024 | 100.30 | 101.01 | 99.76 | 100.85 | 99.91 | 21,200 |
Aug 29, 2024 | 100.17 | 100.50 | 99.54 | 100.00 | 99.07 | 25,600 |
Aug 28, 2024 | 99.89 | 100.22 | 99.14 | 99.54 | 98.61 | 31,500 |
Aug 27, 2024 | 99.86 | 100.02 | 99.67 | 99.97 | 99.04 | 28,800 |
Aug 26, 2024 | 99.82 | 100.16 | 99.62 | 99.91 | 98.98 | 43,900 |
Aug 23, 2024 | 99.16 | 99.76 | 99.01 | 99.70 | 98.77 | 40,000 |
Aug 22, 2024 | 99.27 | 99.29 | 98.38 | 98.72 | 97.80 | 30,800 |
Aug 21, 2024 | 99.14 | 99.14 | 98.70 | 99.02 | 98.09 | 25,100 |
Aug 20, 2024 | 98.62 | 98.95 | 98.55 | 98.63 | 97.71 | 27,400 |
Aug 19, 2024 | 98.23 | 98.88 | 98.15 | 98.88 | 97.96 | 22,300 |
Aug 16, 2024 | 97.35 | 98.16 | 97.35 | 98.05 | 97.13 | 20,800 |
Aug 15, 2024 | 97.50 | 97.79 | 97.20 | 97.75 | 96.84 | 52,400 |
Aug 14, 2024 | 96.16 | 96.57 | 96.00 | 96.43 | 95.53 | 27,200 |
Aug 13, 2024 | 95.15 | 96.13 | 95.12 | 96.13 | 95.23 | 98,000 |
Aug 12, 2024 | 95.17 | 95.19 | 94.47 | 94.62 | 93.74 | 41,800 |
Aug 9, 2024 | 94.90 | 95.24 | 94.46 | 95.14 | 94.25 | 51,000 |
Aug 8, 2024 | 93.78 | 95.02 | 93.73 | 94.99 | 94.10 | 180,500 |
Aug 7, 2024 | 94.61 | 95.06 | 93.24 | 93.24 | 92.37 | 43,200 |
Aug 6, 2024 | 93.50 | 94.87 | 93.23 | 93.82 | 92.94 | 88,500 |
Aug 5, 2024 | 93.16 | 94.00 | 92.83 | 93.07 | 92.20 | 50,700 |
Aug 2, 2024 | 96.48 | 96.48 | 94.83 | 95.54 | 94.65 | 39,100 |
Aug 1, 2024 | 98.48 | 98.62 | 96.78 | 97.27 | 96.36 | 28,300 |
Jul 31, 2024 | 98.30 | 98.79 | 98.01 | 98.25 | 97.33 | 38,700 |
Jul 30, 2024 | 97.34 | 97.72 | 97.12 | 97.50 | 96.59 | 23,800 |
Jul 29, 2024 | 97.49 | 97.51 | 96.99 | 97.26 | 96.35 | 122,300 |
Jul 26, 2024 | 96.63 | 97.58 | 96.63 | 97.22 | 96.31 | 49,800 |
Jul 25, 2024 | 95.80 | 96.92 | 95.73 | 95.74 | 94.84 | 125,200 |
Jul 24, 2024 | 96.26 | 96.44 | 95.71 | 95.85 | 94.95 | 25,100 |
Jul 23, 2024 | 97.14 | 97.14 | 96.71 | 96.75 | 95.85 | 40,400 |
Jul 22, 2024 | 97.06 | 97.15 | 96.54 | 97.14 | 96.23 | 36,000 |
Jul 19, 2024 | 97.36 | 97.36 | 96.50 | 96.63 | 95.73 | 23,300 |
Jul 18, 2024 | 98.22 | 98.85 | 97.22 | 97.48 | 96.57 | 41,000 |
Jul 17, 2024 | 97.84 | 98.57 | 97.84 | 98.32 | 97.40 | 69,900 |
Jul 16, 2024 | 97.27 | 98.22 | 97.07 | 98.22 | 97.30 | 66,000 |
Jul 15, 2024 | 96.95 | 97.41 | 96.86 | 96.93 | 96.02 | 44,200 |
Jul 12, 2024 | 96.28 | 97.16 | 96.19 | 96.72 | 95.82 | 36,200 |
Jul 11, 2024 | 95.97 | 96.33 | 95.85 | 96.09 | 95.19 | 55,500 |
Jul 10, 2024 | 95.03 | 95.79 | 95.01 | 95.76 | 94.86 | 64,600 |
Jul 9, 2024 | 95.13 | 95.43 | 94.87 | 95.10 | 94.21 | 39,100 |
Jul 8, 2024 | 95.29 | 95.47 | 94.84 | 95.06 | 94.17 | 43,200 |
Jul 5, 2024 | 95.00 | 95.09 | 94.61 | 95.05 | 94.16 | 41,900 |
Jul 3, 2024 | 94.85 | 95.00 | 94.65 | 94.80 | 93.91 | 19,800 |
Jul 2, 2024 | 94.18 | 94.67 | 94.14 | 94.67 | 93.78 | 35,500 |
Jul 1, 2024 | 94.53 | 94.86 | 94.06 | 94.19 | 93.31 | 32,000 |
Jun 28, 2024 | 94.60 | 95.08 | 94.13 | 94.50 | 93.62 | 83,300 |
Jun 27, 2024 | 94.43 | 94.51 | 94.07 | 94.51 | 93.63 | 31,400 |
Jun 26, 2024 | 94.08 | 94.46 | 94.03 | 94.36 | 93.48 | 28,600 |
Jun 25, 2024 | 94.98 | 94.98 | 94.17 | 94.31 | 93.43 | 78,900 |
Jun 24, 2024 | 0.48 Dividend | |||||
Jun 24, 2024 | 94.73 | 95.40 | 94.63 | 94.85 | 93.96 | 51,700 |
Jun 21, 2024 | 94.91 | 95.00 | 94.68 | 94.87 | 93.51 | 17,800 |
Jun 20, 2024 | 94.38 | 94.91 | 94.38 | 94.80 | 93.44 | 30,300 |
Jun 18, 2024 | 94.25 | 94.60 | 94.25 | 94.44 | 93.09 | 26,900 |
Jun 17, 2024 | 93.52 | 94.38 | 93.47 | 94.23 | 92.88 | 45,500 |
Jun 14, 2024 | 93.48 | 93.69 | 93.16 | 93.58 | 92.24 | 26,100 |
Jun 13, 2024 | 93.86 | 93.86 | 93.25 | 93.65 | 92.31 | 48,400 |
Jun 12, 2024 | 94.62 | 94.62 | 93.57 | 93.83 | 92.48 | 28,000 |
Jun 11, 2024 | 94.03 | 94.03 | 93.38 | 93.63 | 92.29 | 17,700 |
Jun 10, 2024 | 94.07 | 94.29 | 93.95 | 94.24 | 92.89 | 30,100 |
Jun 7, 2024 | 94.02 | 94.65 | 93.91 | 94.19 | 92.84 | 67,500 |
Jun 6, 2024 | 94.02 | 94.36 | 93.96 | 94.13 | 92.78 | 47,000 |
Jun 5, 2024 | 93.96 | 94.04 | 93.50 | 94.04 | 92.69 | 27,800 |
Jun 4, 2024 | 93.36 | 93.85 | 93.12 | 93.66 | 92.32 | 18,000 |
Jun 3, 2024 | 93.99 | 93.99 | 92.92 | 93.45 | 92.11 | 19,000 |
May 31, 2024 | 92.63 | 93.84 | 92.35 | 93.80 | 92.45 | 25,900 |
May 30, 2024 | 92.23 | 92.55 | 92.00 | 92.44 | 91.11 | 42,500 |
May 29, 2024 | 92.48 | 92.54 | 92.25 | 92.28 | 90.96 | 34,000 |
May 28, 2024 | 93.56 | 93.56 | 92.75 | 93.11 | 91.77 | 34,400 |
May 24, 2024 | 93.46 | 93.78 | 93.46 | 93.57 | 92.23 | 24,800 |
May 23, 2024 | 94.73 | 94.73 | 93.15 | 93.33 | 91.99 | 35,900 |
May 22, 2024 | 94.70 | 94.82 | 94.24 | 94.49 | 93.13 | 36,400 |
May 21, 2024 | 94.76 | 94.91 | 94.62 | 94.83 | 93.47 | 20,500 |
May 20, 2024 | 95.10 | 95.17 | 94.70 | 94.76 | 93.40 | 29,800 |
May 17, 2024 | 94.89 | 95.11 | 94.75 | 95.04 | 93.68 | 23,800 |
May 16, 2024 | 94.89 | 95.17 | 94.82 | 94.82 | 93.46 | 36,600 |
May 15, 2024 | 94.61 | 94.86 | 94.40 | 94.85 | 93.49 | 62,400 |
May 14, 2024 | 94.02 | 94.23 | 93.76 | 94.15 | 92.80 | 44,100 |
May 13, 2024 | 94.10 | 94.27 | 93.72 | 93.83 | 92.48 | 25,000 |
May 10, 2024 | 93.88 | 93.94 | 93.60 | 93.79 | 92.45 | 53,400 |
May 9, 2024 | 93.03 | 93.51 | 92.95 | 93.51 | 92.17 | 33,900 |
May 8, 2024 | 92.54 | 93.06 | 92.54 | 92.99 | 91.66 | 31,400 |
May 7, 2024 | 92.81 | 93.02 | 92.67 | 92.80 | 91.47 | 41,000 |
May 6, 2024 | 92.39 | 92.63 | 92.22 | 92.63 | 91.30 | 62,300 |
May 3, 2024 | 92.16 | 92.28 | 91.52 | 91.94 | 90.62 | 38,600 |
May 2, 2024 | 91.53 | 91.53 | 90.73 | 91.31 | 90.00 | 32,100 |
May 1, 2024 | 90.97 | 91.71 | 90.58 | 90.78 | 89.48 | 64,300 |
Apr 30, 2024 | 92.16 | 92.16 | 91.23 | 91.23 | 89.92 | 22,100 |
Apr 29, 2024 | 92.12 | 92.32 | 91.90 | 92.28 | 90.96 | 14,100 |
Apr 26, 2024 | 91.57 | 92.04 | 91.42 | 91.77 | 90.45 | 33,000 |
Apr 25, 2024 | 91.39 | 91.76 | 90.89 | 91.57 | 90.26 | 24,000 |
Apr 24, 2024 | 92.07 | 92.19 | 91.67 | 92.13 | 90.81 | 18,500 |
Apr 23, 2024 | 91.66 | 92.22 | 91.60 | 92.01 | 90.69 | 28,800 |
Apr 22, 2024 | 90.89 | 91.55 | 90.53 | 91.24 | 89.93 | 25,400 |
Apr 19, 2024 | 90.30 | 90.64 | 90.22 | 90.44 | 89.14 | 42,600 |
Apr 18, 2024 | 90.46 | 90.78 | 90.00 | 90.27 | 88.98 | 40,200 |
Apr 17, 2024 | 90.69 | 90.69 | 89.82 | 90.17 | 88.88 | 107,300 |
Apr 16, 2024 | 90.69 | 90.69 | 90.03 | 90.20 | 88.91 | 65,100 |
Apr 15, 2024 | 92.05 | 92.05 | 90.20 | 90.47 | 89.17 | 24,000 |
Apr 12, 2024 | 91.96 | 91.96 | 90.79 | 91.14 | 89.83 | 64,200 |
Apr 11, 2024 | 92.59 | 92.70 | 91.68 | 92.41 | 91.08 | 27,900 |
Apr 10, 2024 | 92.50 | 92.59 | 91.89 | 92.29 | 90.97 | 31,800 |
Apr 9, 2024 | 93.62 | 93.62 | 92.79 | 93.43 | 92.09 | 40,200 |
Apr 8, 2024 | 93.30 | 93.52 | 93.21 | 93.29 | 91.95 | 28,100 |
Apr 5, 2024 | 92.65 | 93.54 | 92.58 | 93.32 | 91.98 | 32,300 |
Apr 4, 2024 | 94.37 | 94.56 | 92.53 | 92.58 | 91.25 | 37,700 |
Apr 3, 2024 | 93.55 | 93.96 | 93.48 | 93.70 | 92.36 | 29,900 |
Apr 2, 2024 | 93.86 | 93.86 | 93.52 | 93.80 | 92.45 | 47,400 |
Apr 1, 2024 | 95.23 | 95.23 | 94.14 | 94.39 | 93.04 | 45,300 |
Mar 28, 2024 | 94.74 | 94.99 | 94.70 | 94.89 | 93.53 | 41,300 |
Mar 27, 2024 | 94.01 | 94.59 | 93.94 | 94.54 | 93.18 | 17,600 |
Mar 26, 2024 | 93.84 | 93.84 | 93.50 | 93.50 | 92.16 | 29,400 |
Mar 25, 2024 | 93.70 | 93.70 | 93.52 | 93.62 | 92.28 | 20,600 |
Mar 22, 2024 | 94.31 | 94.31 | 93.72 | 93.72 | 92.38 | 29,700 |
Mar 21, 2024 | 94.16 | 94.42 | 93.98 | 94.18 | 92.83 | 33,200 |
Mar 20, 2024 | 92.90 | 93.83 | 92.81 | 93.83 | 92.48 | 34,200 |
Mar 19, 2024 | 92.42 | 92.93 | 92.32 | 92.93 | 91.60 | 33,800 |
Mar 18, 2024 | 0.47 Dividend | |||||
Mar 18, 2024 | 92.43 | 92.66 | 92.25 | 92.41 | 91.08 | 45,600 |
Mar 15, 2024 | 92.54 | 92.78 | 92.35 | 92.52 | 90.73 | 47,600 |
Mar 14, 2024 | 93.54 | 93.54 | 92.41 | 92.91 | 91.12 | 37,400 |
Mar 13, 2024 | 93.47 | 93.71 | 93.19 | 93.48 | 91.67 | 44,500 |
Mar 12, 2024 | 93.17 | 93.43 | 92.69 | 93.37 | 91.57 | 35,000 |
Mar 11, 2024 | 92.44 | 92.82 | 92.20 | 92.82 | 91.03 | 43,500 |
Mar 8, 2024 | 93.12 | 93.33 | 92.53 | 92.64 | 90.85 | 43,200 |
Mar 7, 2024 | 92.85 | 93.06 | 92.75 | 92.95 | 91.15 | 58,000 |
Mar 6, 2024 | 92.48 | 92.71 | 92.20 | 92.41 | 90.63 | 65,200 |
Mar 5, 2024 | 92.05 | 92.41 | 91.51 | 91.91 | 90.13 | 92,100 |
Mar 4, 2024 | 92.07 | 92.50 | 92.00 | 92.29 | 90.51 | 27,100 |
Mar 1, 2024 | 91.70 | 92.15 | 91.39 | 92.09 | 90.31 | 32,700 |
Feb 29, 2024 | 91.62 | 91.68 | 91.11 | 91.50 | 89.73 | 66,900 |
Feb 28, 2024 | 90.90 | 91.29 | 90.85 | 91.11 | 89.35 | 61,500 |
Feb 27, 2024 | 91.05 | 91.13 | 90.81 | 91.13 | 89.37 | 42,600 |
Feb 26, 2024 | 91.34 | 91.40 | 90.86 | 90.86 | 89.10 | 142,400 |
Feb 23, 2024 | 91.37 | 91.63 | 91.27 | 91.31 | 89.55 | 36,100 |
Feb 22, 2024 | 90.72 | 91.29 | 90.37 | 91.14 | 89.38 | 65,400 |
Feb 21, 2024 | 89.70 | 90.05 | 89.40 | 90.05 | 88.31 | 25,300 |
Feb 20, 2024 | 89.82 | 89.93 | 89.57 | 89.79 | 88.06 | 34,200 |
Feb 16, 2024 | 90.24 | 90.48 | 89.91 | 89.93 | 88.19 | 28,800 |
Feb 15, 2024 | 89.66 | 90.42 | 89.66 | 90.38 | 88.63 | 82,100 |
Feb 14, 2024 | 89.39 | 89.50 | 88.99 | 89.41 | 87.68 | 27,800 |
Feb 13, 2024 | 89.18 | 89.55 | 88.30 | 88.88 | 87.16 | 76,100 |
Feb 12, 2024 | 89.84 | 90.47 | 89.73 | 90.15 | 88.41 | 66,200 |
Feb 9, 2024 | 89.67 | 89.76 | 89.32 | 89.66 | 87.93 | 56,500 |
Feb 8, 2024 | 89.73 | 89.73 | 89.28 | 89.52 | 87.79 | 34,400 |
Feb 7, 2024 | 89.72 | 89.79 | 89.32 | 89.59 | 87.86 | 46,600 |
Feb 6, 2024 | 89.08 | 89.22 | 88.96 | 89.21 | 87.49 | 36,700 |
Feb 5, 2024 | 89.18 | 89.18 | 88.60 | 88.93 | 87.21 | 30,000 |
Feb 2, 2024 | 89.25 | 89.81 | 88.89 | 89.41 | 87.68 | 61,300 |
Feb 1, 2024 | 88.74 | 89.32 | 88.35 | 89.29 | 87.57 | 27,700 |
Jan 31, 2024 | 89.45 | 89.45 | 88.47 | 88.49 | 86.78 | 59,600 |
Jan 30, 2024 | 89.28 | 89.63 | 89.09 | 89.56 | 87.83 | 55,200 |
Jan 29, 2024 | 88.89 | 89.26 | 88.64 | 89.25 | 87.53 | 35,500 |
Jan 26, 2024 | 88.77 | 89.05 | 88.69 | 88.82 | 87.10 | 78,500 |
Jan 25, 2024 | 88.64 | 88.74 | 88.28 | 88.71 | 87.00 | 45,700 |
Jan 24, 2024 | 88.71 | 88.71 | 88.03 | 88.06 | 86.36 | 54,000 |
Jan 23, 2024 | 88.17 | 88.30 | 87.95 | 88.24 | 86.54 | 24,100 |
Jan 22, 2024 | 88.26 | 88.39 | 87.92 | 88.03 | 86.33 | 32,600 |
Jan 19, 2024 | 87.26 | 88.04 | 86.90 | 87.96 | 86.26 | 54,000 |
Jan 18, 2024 | 86.79 | 87.01 | 86.21 | 86.87 | 85.19 | 39,700 |
Jan 17, 2024 | 86.38 | 86.79 | 86.15 | 86.61 | 84.94 | 36,600 |
Jan 16, 2024 | 87.25 | 87.37 | 86.83 | 87.10 | 85.42 | 24,300 |
Related Tickers
FXZ First Trust Materials AlphaDEX Fund
58.14
+2.85%
RSPM Invesco S&P 500 Equal Weight Materials ETF
33.12
+2.83%
SLX VanEck Steel ETF
59.05
+2.54%
RSPG Invesco S&P 500 Equal Weight Energy ETF
81.71
+2.34%
XME SPDR S&P Metals and Mining ETF
58.45
+2.31%
XLB The Materials Select Sector SPDR Fund
85.16
+2.23%
FTXN First Trust Nasdaq Oil & Gas ETF
30.46
+2.21%
PXE Invesco Dynamic Energy Exploration & Production ETF
31.67
+2.16%
PSCM Invesco S&P SmallCap Materials ETF
72.18
+2.16%
VDE Vanguard Energy Index Fund ETF Shares
127.69
+2.14%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
96.20
+2.12%
FENY Fidelity MSCI Energy Index ETF
25.14
+2.11%
XLE The Energy Select Sector SPDR Fund
90.25
+2.10%
VAW Vanguard Materials Index Fund ETF Shares
189.52
+2.05%
FMAT Fidelity MSCI Materials Index ETF
48.54
+1.97%
ITB iShares U.S. Home Construction ETF
102.33
+1.66%
SYLD Cambria Shareholder Yield ETF
68.35
+1.61%
RDVY First Trust Rising Dividend Achievers ETF
59.83
+1.53%
XHB SPDR S&P Homebuilders ETF
103.88
+1.47%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.21
+1.44%
FIW First Trust Water ETF
101.51
+1.43%
REZ iShares Residential and Multisector Real Estate ETF
79.28
+1.37%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.88
+1.36%
PHO Invesco Water Resources ETF
65.37
+1.33%
NANR SPDR S&P North American Natural Resources ETF
53.29
+1.32%
USRT iShares Core U.S. REIT ETF
55.86
+1.31%
XLV The Health Care Select Sector SPDR Fund
141.46
+1.30%
PAVE Global X U.S. Infrastructure Development ETF
40.58
+1.30%
IXC iShares Global Energy ETF
39.85
+1.30%
XLRE The Real Estate Select Sector SPDR Fund
39.68
+1.28%
IYH iShares U.S. Healthcare ETF
59.90
+1.27%
FHLC Fidelity MSCI Health Care Index ETF
67.17
+1.27%
DON WisdomTree U.S. MidCap Dividend Fund
50.41
+1.27%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.32
+1.26%
VHT Vanguard Health Care Index Fund ETF Shares
260.65
+1.23%
VFVA Vanguard U.S. Value Factor ETF Shares
118.64
+1.23%
RFV Invesco S&P MidCap 400 Pure Value ETF
122.60
+1.22%
SPGP Invesco S&P 500 GARP ETF
106.91
+1.21%
IJJ iShares S&P Mid-Cap 400 Value ETF
124.86
+1.20%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.13
+1.19%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
95.67
+1.16%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.12
+1.16%
AUSF Global X Adaptive U.S. Factor ETF
42.15
+1.13%
MDYV SPDR S&P 400 Mid Cap Value ETF
80.20
+1.12%
PY Principal Value ETF
49.31
+1.12%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.54
+1.12%
NURE Nuveen Short-Term REIT ETF
30.85
+1.09%
PKW Invesco BuyBack Achievers ETF
114.81
+1.08%
FIDU Fidelity MSCI Industrials Index ETF
70.84
+1.08%
MOAT VanEck Morningstar Wide Moat ETF
92.11
+1.08%
SCHD Schwab U.S. Dividend Equity ETF
27.30
+1.07%
EQIN Columbia U.S. Equity Income ETF
44.35
+1.06%
ONEY SPDR Russell 1000 Yield Focus ETF
108.76
+1.05%
WTV WisdomTree U.S. Value Fund
83.49
+1.04%
FOVL iShares Focused Value Factor ETF
69.82
+1.03%
FNX First Trust Mid Cap Core AlphaDEX Fund
115.88
+1.01%
MAGA Point Bridge America First ETF
47.57
+1.00%
IFRA iShares U.S. Infrastructure ETF
45.77
+0.99%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.34
+0.98%
DSTL Distillate U.S. Fundamental Stability & Value ETF
55.04
+0.97%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.47
+0.97%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.73
+0.96%
PPA Invesco Aerospace & Defense ETF
115.71
+0.94%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.39
+0.94%
MGV Vanguard Mega Cap Value Index Fund
124.77
+0.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.35
+0.93%
SSPY Stratified LargeCap Index ETF
78.04
+0.92%
COWZ Pacer US Cash Cows 100 ETF
56.96
+0.90%
VTV Vanguard Value Index Fund ETF Shares
169.24
+0.90%
DIVB iShares Core Dividend ETF
47.28
+0.90%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.13
+0.89%
IYK iShares US Consumer Staples ETF
63.85
+0.88%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.69
+0.88%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.86
+0.88%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
196.90
+0.87%
DIA SPDR Dow Jones Industrial Average ETF Trust
422.96
+0.87%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
127.20
+0.86%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.05
+0.86%
KIE SPDR S&P Insurance ETF
54.70
+0.85%
IAK iShares U.S. Insurance ETF
122.87
+0.84%
ULVM VictoryShares US Value Momentum ETF
80.34
+0.83%
SHRY First Trust Bloomberg Shareholder Yield ETF
39.53
+0.83%
DWLD Davis Select Worldwide ETF
35.61
+0.82%
SQLV Royce Quant Small-Cap Quality Value ETF
41.97
+0.81%
BBP Virtus LifeSci Biotech Products ETF
60.19
+0.81%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
49.71
+0.81%
PRF Invesco FTSE RAFI US 1000 ETF
40.26
+0.80%
DIVO Amplify CWP Enhanced Dividend Income ETF
40.49
+0.80%
DGRO iShares Core Dividend Growth ETF
60.94
+0.79%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
105.69
+0.79%
CEFS Saba Closed-End Funds ETF
21.68
+0.79%
PKB Invesco Building & Construction ETF
75.40
+0.79%
ATMP Barclays ETN+ Select MLP ETN
29.44
+0.79%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.54
+0.78%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
183.21
+0.78%
IJH iShares Core S&P Mid-Cap ETF
62.37
+0.78%
IUSV iShares Core S&P U.S. Value ETF
91.96
+0.77%
IYF iShares U.S. Financials ETF
109.32
+0.77%
FSMD Fidelity Small-Mid Multifactor ETF
40.99
+0.76%