NYSEArca - Delayed Quote USD
SPDR S&P Global Infrastructure ETF (GII)
61.81
+0.71
+(1.17%)
At close: April 14 at 4:00:00 PM EDT
60.43
-1.54
(-2.49%)
After hours: April 14 at 4:06:32 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 14, 2025 | 61.39 | 62.07 | 61.38 | 61.81 | 61.81 | 83,900 |
| Apr 11, 2025 | 60.16 | 61.14 | 59.83 | 61.10 | 61.10 | 13,800 |
| Apr 10, 2025 | 59.40 | 60.12 | 58.92 | 59.82 | 59.82 | 38,400 |
| Apr 9, 2025 | 57.43 | 60.50 | 56.62 | 60.07 | 60.07 | 69,800 |
| Apr 8, 2025 | 59.50 | 59.50 | 56.70 | 57.32 | 57.32 | 195,100 |
| Apr 7, 2025 | 57.36 | 59.05 | 57.00 | 57.84 | 57.84 | 23,900 |
| Apr 4, 2025 | 61.53 | 61.53 | 58.76 | 58.97 | 58.97 | 99,300 |
| Apr 3, 2025 | 63.11 | 63.45 | 62.57 | 62.64 | 62.64 | 28,100 |
| Apr 2, 2025 | 62.31 | 62.84 | 62.28 | 62.84 | 62.84 | 85,600 |
| Apr 1, 2025 | 61.96 | 62.29 | 61.60 | 62.27 | 62.27 | 25,000 |
| Mar 31, 2025 | 61.53 | 62.13 | 61.53 | 62.00 | 62.00 | 105,700 |
| Mar 28, 2025 | 61.81 | 61.91 | 61.71 | 61.76 | 61.76 | 13,900 |
| Mar 27, 2025 | 61.78 | 62.00 | 61.61 | 61.63 | 61.63 | 3,400 |
| Mar 26, 2025 | 62.09 | 62.09 | 61.59 | 61.72 | 61.72 | 5,800 |
| Mar 25, 2025 | 62.09 | 62.09 | 61.71 | 61.81 | 61.81 | 5,800 |
| Mar 24, 2025 | 61.70 | 62.02 | 61.57 | 61.85 | 61.85 | 9,400 |
| Mar 21, 2025 | 61.73 | 61.73 | 61.37 | 61.47 | 61.47 | 9,300 |
| Mar 20, 2025 | 61.39 | 61.92 | 61.38 | 61.92 | 61.92 | 11,400 |
| Mar 19, 2025 | 61.45 | 61.95 | 61.36 | 61.74 | 61.74 | 31,300 |
| Mar 18, 2025 | 61.75 | 61.75 | 61.28 | 61.37 | 61.37 | 47,800 |
| Mar 17, 2025 | 61.19 | 62.00 | 61.19 | 61.92 | 61.92 | 15,700 |
| Mar 14, 2025 | 60.23 | 61.20 | 60.23 | 61.20 | 61.20 | 16,300 |
| Mar 13, 2025 | 59.79 | 59.96 | 59.64 | 59.77 | 59.77 | 9,800 |
| Mar 12, 2025 | 59.85 | 60.09 | 59.58 | 59.87 | 59.87 | 15,000 |
| Mar 11, 2025 | 60.15 | 60.15 | 59.59 | 59.87 | 59.87 | 54,100 |
| Mar 10, 2025 | 59.84 | 60.16 | 59.36 | 60.06 | 60.06 | 15,200 |
| Mar 7, 2025 | 59.63 | 60.15 | 59.41 | 60.13 | 60.13 | 4,800 |
| Mar 6, 2025 | 59.55 | 59.77 | 59.26 | 59.39 | 59.39 | 8,500 |
| Mar 5, 2025 | 60.22 | 60.47 | 60.01 | 60.39 | 60.39 | 12,800 |
| Mar 4, 2025 | 60.36 | 60.87 | 59.87 | 60.29 | 60.29 | 32,200 |
| Mar 3, 2025 | 60.91 | 61.12 | 60.15 | 60.45 | 60.45 | 18,100 |
| Feb 28, 2025 | 59.99 | 60.52 | 59.99 | 60.52 | 60.52 | 34,300 |
| Feb 27, 2025 | 60.75 | 60.75 | 59.87 | 59.92 | 59.92 | 62,300 |
| Feb 26, 2025 | 60.55 | 60.92 | 60.46 | 60.62 | 60.62 | 10,700 |
| Feb 25, 2025 | 60.77 | 60.77 | 59.80 | 60.40 | 60.40 | 28,700 |
| Feb 24, 2025 | 61.23 | 61.23 | 60.71 | 60.74 | 60.74 | 7,900 |
| Feb 21, 2025 | 61.45 | 61.45 | 60.62 | 60.80 | 60.80 | 15,400 |
| Feb 20, 2025 | 61.33 | 61.61 | 60.94 | 61.51 | 61.51 | 9,700 |
| Feb 19, 2025 | 61.34 | 61.61 | 61.34 | 61.55 | 61.55 | 12,400 |
| Feb 18, 2025 | 61.39 | 61.77 | 61.33 | 61.67 | 61.67 | 68,400 |
| Feb 14, 2025 | 61.73 | 61.91 | 61.38 | 61.38 | 61.38 | 44,300 |
| Feb 13, 2025 | 61.30 | 61.66 | 61.27 | 61.63 | 61.63 | 11,800 |
| Feb 12, 2025 | 60.81 | 61.41 | 60.81 | 61.31 | 61.31 | 20,600 |
| Feb 11, 2025 | 61.06 | 61.34 | 60.72 | 61.34 | 61.34 | 11,200 |
| Feb 10, 2025 | 60.86 | 61.18 | 60.86 | 61.17 | 61.17 | 49,500 |
| Feb 7, 2025 | 60.85 | 60.90 | 60.44 | 60.63 | 60.63 | 9,500 |
| Feb 6, 2025 | 61.12 | 61.12 | 60.51 | 60.81 | 60.81 | 16,300 |
| Feb 5, 2025 | 61.03 | 61.30 | 60.90 | 61.06 | 61.06 | 17,900 |
| Feb 4, 2025 | 60.22 | 60.74 | 60.13 | 60.50 | 60.50 | 29,700 |
| Feb 3, 2025 | 59.52 | 60.70 | 59.46 | 60.55 | 60.55 | 100,200 |
| Jan 31, 2025 | 61.15 | 61.15 | 60.24 | 60.24 | 60.24 | 13,500 |
| Jan 30, 2025 | 61.07 | 61.42 | 60.94 | 61.14 | 61.14 | 5,600 |
| Jan 29, 2025 | 60.20 | 60.70 | 60.16 | 60.36 | 60.36 | 8,800 |
| Jan 28, 2025 | 60.24 | 60.40 | 59.85 | 60.40 | 60.40 | 50,200 |
| Jan 27, 2025 | 61.28 | 61.28 | 60.09 | 60.49 | 60.49 | 28,000 |
| Jan 24, 2025 | 61.44 | 61.86 | 61.42 | 61.73 | 61.73 | 13,500 |
| Jan 23, 2025 | 61.45 | 61.76 | 61.41 | 61.56 | 61.56 | 10,800 |
| Jan 22, 2025 | 61.75 | 61.75 | 61.16 | 61.20 | 61.20 | 24,900 |
| Jan 21, 2025 | 61.72 | 62.27 | 61.72 | 62.25 | 62.25 | 25,900 |
| Jan 17, 2025 | 61.10 | 61.66 | 61.10 | 61.44 | 61.44 | 12,200 |
| Jan 16, 2025 | 60.43 | 61.01 | 60.42 | 61.01 | 61.01 | 21,000 |
| Jan 15, 2025 | 60.68 | 60.87 | 60.45 | 60.49 | 60.49 | 59,200 |
| Jan 14, 2025 | 59.35 | 59.95 | 59.35 | 59.84 | 59.84 | 64,800 |
| Jan 13, 2025 | 58.83 | 59.00 | 58.57 | 58.92 | 58.92 | 107,700 |
| Jan 10, 2025 | 59.38 | 59.45 | 58.98 | 59.09 | 59.09 | 14,700 |
| Jan 8, 2025 | 59.54 | 59.71 | 59.19 | 59.69 | 59.69 | 19,100 |
| Jan 7, 2025 | 60.34 | 60.41 | 59.96 | 60.00 | 60.00 | 8,500 |
| Jan 6, 2025 | 60.54 | 60.54 | 60.05 | 60.12 | 60.12 | 17,400 |
| Jan 3, 2025 | 59.99 | 60.25 | 59.88 | 60.07 | 60.07 | 15,400 |
| Jan 2, 2025 | 59.53 | 59.83 | 59.41 | 59.74 | 59.74 | 87,800 |
| Dec 31, 2024 | 59.25 | 59.44 | 58.75 | 59.17 | 59.17 | 25,300 |
| Dec 30, 2024 | 59.20 | 59.35 | 58.83 | 59.23 | 59.23 | 19,400 |
| Dec 27, 2024 | 59.20 | 59.41 | 59.18 | 59.29 | 59.29 | 15,400 |
| Dec 26, 2024 | 59.42 | 59.52 | 59.29 | 59.42 | 59.42 | 66,700 |
| Dec 24, 2024 | 59.41 | 59.48 | 59.27 | 59.48 | 59.48 | 12,900 |
| Dec 23, 2024 | 58.86 | 59.27 | 58.50 | 59.26 | 59.26 | 56,200 |
| Dec 20, 2024 | 58.04 | 59.06 | 57.97 | 58.86 | 58.86 | 54,600 |
| Dec 19, 2024 | 58.18 | 58.43 | 58.00 | 58.00 | 58.00 | 62,800 |
| Dec 18, 2024 | 1.04 Dividend | |||||
| Dec 18, 2024 | 59.28 | 59.28 | 57.59 | 57.64 | 57.64 | 81,800 |
| Dec 17, 2024 | 60.22 | 60.41 | 59.96 | 60.20 | 59.16 | 135,300 |
| Dec 16, 2024 | 60.87 | 60.89 | 60.52 | 60.58 | 59.53 | 163,300 |
| Dec 13, 2024 | 61.03 | 61.03 | 60.77 | 60.98 | 59.92 | 21,800 |
| Dec 12, 2024 | 61.23 | 61.34 | 60.87 | 60.94 | 59.88 | 44,700 |
| Dec 11, 2024 | 61.50 | 61.50 | 61.20 | 61.31 | 60.25 | 24,400 |
| Dec 10, 2024 | 61.77 | 61.77 | 61.30 | 61.36 | 60.30 | 82,000 |
| Dec 9, 2024 | 62.85 | 62.85 | 61.91 | 61.95 | 60.88 | 59,500 |
| Dec 6, 2024 | 63.12 | 63.12 | 62.28 | 62.41 | 61.33 | 40,600 |
| Dec 5, 2024 | 63.04 | 63.35 | 62.98 | 63.22 | 62.12 | 37,500 |
| Dec 4, 2024 | 62.29 | 62.42 | 62.12 | 62.36 | 61.28 | 39,500 |
| Dec 3, 2024 | 62.51 | 62.78 | 62.26 | 62.26 | 61.18 | 30,500 |
| Dec 2, 2024 | 63.23 | 63.23 | 62.09 | 62.34 | 61.26 | 53,900 |
| Nov 29, 2024 | 63.15 | 63.33 | 63.13 | 63.28 | 62.18 | 3,100 |
| Nov 27, 2024 | 63.20 | 63.30 | 63.09 | 63.19 | 62.10 | 40,800 |
| Nov 26, 2024 | 62.71 | 62.98 | 62.64 | 62.98 | 61.89 | 13,000 |
| Nov 25, 2024 | 63.35 | 63.35 | 62.52 | 62.81 | 61.72 | 84,600 |
| Nov 22, 2024 | 62.93 | 62.98 | 62.66 | 62.77 | 61.68 | 13,700 |
| Nov 21, 2024 | 62.27 | 62.81 | 62.09 | 62.81 | 61.72 | 20,100 |
| Nov 20, 2024 | 62.14 | 62.22 | 61.97 | 62.21 | 61.13 | 43,700 |
| Nov 19, 2024 | 61.72 | 62.42 | 61.61 | 62.39 | 61.31 | 24,100 |
| Nov 18, 2024 | 61.19 | 61.89 | 61.19 | 61.85 | 60.78 | 58,600 |
| Nov 15, 2024 | 60.81 | 61.33 | 60.81 | 61.31 | 60.25 | 47,600 |
| Nov 14, 2024 | 60.67 | 60.95 | 60.62 | 60.67 | 59.62 | 65,200 |
| Nov 13, 2024 | 60.88 | 60.88 | 60.50 | 60.57 | 59.52 | 20,200 |
| Nov 12, 2024 | 61.55 | 61.55 | 60.60 | 60.91 | 59.85 | 94,900 |
| Nov 11, 2024 | 61.70 | 61.94 | 61.60 | 61.76 | 60.69 | 42,200 |
| Nov 8, 2024 | 61.31 | 61.69 | 61.29 | 61.63 | 60.56 | 55,800 |
| Nov 7, 2024 | 61.24 | 61.67 | 61.20 | 61.55 | 60.48 | 25,900 |
| Nov 6, 2024 | 60.62 | 61.03 | 60.34 | 60.95 | 59.89 | 35,100 |
| Nov 5, 2024 | 60.66 | 61.29 | 60.61 | 61.27 | 60.21 | 28,400 |
| Nov 4, 2024 | 60.63 | 60.64 | 60.25 | 60.52 | 59.47 | 154,200 |
| Nov 1, 2024 | 61.30 | 61.34 | 60.36 | 60.42 | 59.37 | 116,600 |
| Oct 31, 2024 | 61.10 | 61.36 | 60.94 | 61.23 | 60.17 | 133,500 |
| Oct 30, 2024 | 61.15 | 61.28 | 61.06 | 61.06 | 60.00 | 20,700 |
| Oct 29, 2024 | 61.80 | 61.80 | 61.26 | 61.34 | 60.28 | 96,900 |
| Oct 28, 2024 | 61.78 | 62.23 | 61.70 | 62.17 | 61.09 | 75,300 |
| Oct 25, 2024 | 62.12 | 62.17 | 61.51 | 61.55 | 60.48 | 62,600 |
| Oct 24, 2024 | 62.32 | 62.32 | 61.91 | 62.11 | 61.03 | 37,100 |
| Oct 23, 2024 | 61.88 | 62.15 | 61.70 | 62.02 | 60.95 | 101,700 |
| Oct 22, 2024 | 62.06 | 62.29 | 61.92 | 62.19 | 61.11 | 44,900 |
| Oct 21, 2024 | 62.70 | 62.87 | 62.21 | 62.36 | 61.28 | 13,600 |
| Oct 18, 2024 | 62.61 | 62.94 | 62.54 | 62.94 | 61.85 | 14,100 |
| Oct 17, 2024 | 62.86 | 62.92 | 62.53 | 62.54 | 61.46 | 59,300 |
| Oct 16, 2024 | 62.33 | 62.94 | 62.28 | 62.90 | 61.81 | 15,600 |
| Oct 15, 2024 | 62.32 | 62.46 | 62.17 | 62.31 | 61.23 | 17,000 |
| Oct 14, 2024 | 61.73 | 62.33 | 61.73 | 62.33 | 61.25 | 35,000 |
| Oct 11, 2024 | 61.35 | 61.87 | 61.35 | 61.87 | 60.80 | 58,500 |
| Oct 10, 2024 | 61.40 | 61.58 | 61.30 | 61.40 | 60.34 | 16,900 |
| Oct 9, 2024 | 61.29 | 61.51 | 61.07 | 61.33 | 60.27 | 185,600 |
| Oct 8, 2024 | 61.40 | 61.49 | 61.26 | 61.39 | 60.33 | 149,800 |
| Oct 7, 2024 | 61.99 | 62.08 | 61.43 | 61.58 | 60.51 | 50,000 |
| Oct 4, 2024 | 61.78 | 62.10 | 61.73 | 62.10 | 61.02 | 11,600 |
| Oct 3, 2024 | 61.78 | 61.92 | 61.73 | 61.79 | 60.72 | 11,000 |
| Oct 2, 2024 | 61.84 | 62.09 | 61.72 | 62.01 | 60.94 | 10,800 |
| Oct 1, 2024 | 61.65 | 62.08 | 61.47 | 62.08 | 61.00 | 41,300 |
| Sep 30, 2024 | 61.73 | 61.82 | 61.39 | 61.69 | 60.62 | 6,900 |
| Sep 27, 2024 | 61.83 | 62.08 | 61.76 | 61.85 | 60.78 | 10,400 |
| Sep 26, 2024 | 61.90 | 61.94 | 61.60 | 61.65 | 60.58 | 16,000 |
| Sep 25, 2024 | 61.79 | 61.79 | 61.40 | 61.55 | 60.48 | 8,000 |
| Sep 24, 2024 | 61.81 | 62.10 | 61.75 | 61.92 | 60.85 | 70,000 |
| Sep 23, 2024 | 61.53 | 61.80 | 61.53 | 61.80 | 60.73 | 4,900 |
| Sep 20, 2024 | 60.86 | 61.23 | 60.73 | 61.13 | 60.07 | 23,500 |
| Sep 19, 2024 | 61.12 | 61.12 | 60.55 | 60.78 | 59.73 | 24,100 |
| Sep 18, 2024 | 61.18 | 61.20 | 60.85 | 60.85 | 59.80 | 5,900 |
| Sep 17, 2024 | 61.22 | 61.29 | 61.02 | 61.18 | 60.12 | 8,300 |
| Sep 16, 2024 | 60.73 | 61.06 | 60.73 | 61.01 | 59.95 | 6,800 |
| Sep 13, 2024 | 60.20 | 60.54 | 60.20 | 60.54 | 59.49 | 8,100 |
| Sep 12, 2024 | 59.72 | 60.05 | 59.61 | 60.02 | 58.98 | 11,200 |
| Sep 11, 2024 | 59.34 | 59.75 | 59.07 | 59.70 | 58.67 | 112,400 |
| Sep 10, 2024 | 59.63 | 59.69 | 59.40 | 59.58 | 58.55 | 37,000 |
| Sep 9, 2024 | 59.44 | 59.70 | 59.26 | 59.56 | 58.53 | 7,700 |
| Sep 6, 2024 | 59.91 | 60.00 | 59.20 | 59.22 | 58.19 | 14,000 |
| Sep 5, 2024 | 59.92 | 59.96 | 59.58 | 59.77 | 58.73 | 17,100 |
| Sep 4, 2024 | 59.40 | 59.80 | 59.40 | 59.71 | 58.68 | 12,900 |
| Sep 3, 2024 | 59.36 | 59.47 | 59.14 | 59.33 | 58.30 | 12,900 |
| Aug 30, 2024 | 59.39 | 59.64 | 59.35 | 59.64 | 58.61 | 8,500 |
| Aug 29, 2024 | 59.08 | 59.30 | 58.75 | 59.20 | 58.17 | 10,200 |
| Aug 28, 2024 | 58.92 | 59.26 | 58.83 | 59.05 | 58.03 | 8,700 |
| Aug 27, 2024 | 59.19 | 59.27 | 58.93 | 59.00 | 57.98 | 28,500 |
| Aug 26, 2024 | 59.43 | 59.46 | 59.25 | 59.25 | 58.22 | 3,800 |
| Aug 23, 2024 | 58.77 | 59.34 | 58.77 | 59.34 | 58.31 | 74,100 |
| Aug 22, 2024 | 58.82 | 58.82 | 58.44 | 58.45 | 57.44 | 5,700 |
| Aug 21, 2024 | 58.65 | 58.75 | 58.55 | 58.70 | 57.68 | 17,400 |
| Aug 20, 2024 | 58.66 | 58.74 | 58.36 | 58.42 | 57.41 | 9,700 |
| Aug 19, 2024 | 58.47 | 58.78 | 58.47 | 58.78 | 57.76 | 8,000 |
| Aug 16, 2024 | 57.80 | 58.22 | 57.74 | 58.18 | 57.17 | 6,900 |
| Aug 15, 2024 | 57.89 | 57.97 | 57.73 | 57.97 | 56.97 | 23,400 |
| Aug 14, 2024 | 57.53 | 57.76 | 57.44 | 57.67 | 56.67 | 83,000 |
| Aug 13, 2024 | 57.23 | 57.56 | 57.06 | 57.56 | 56.56 | 6,400 |
| Aug 12, 2024 | 56.94 | 57.01 | 56.78 | 56.94 | 55.95 | 10,000 |
| Aug 9, 2024 | 56.79 | 56.95 | 56.39 | 56.88 | 55.89 | 80,200 |
| Aug 8, 2024 | 56.33 | 56.85 | 56.33 | 56.65 | 55.67 | 45,200 |
| Aug 7, 2024 | 56.70 | 56.97 | 56.17 | 56.19 | 55.22 | 38,300 |
| Aug 6, 2024 | 55.45 | 56.35 | 55.45 | 55.97 | 55.00 | 15,300 |
| Aug 5, 2024 | 55.74 | 55.94 | 55.25 | 55.37 | 54.41 | 28,200 |
| Aug 2, 2024 | 57.03 | 57.15 | 56.28 | 56.75 | 55.77 | 24,000 |
| Aug 1, 2024 | 56.79 | 57.15 | 56.59 | 56.79 | 55.81 | 23,200 |
| Jul 31, 2024 | 57.14 | 57.15 | 56.88 | 57.02 | 56.03 | 140,100 |
| Jul 30, 2024 | 56.50 | 56.79 | 56.37 | 56.79 | 55.81 | 61,400 |
| Jul 29, 2024 | 56.56 | 56.56 | 56.21 | 56.37 | 55.39 | 26,600 |
| Jul 26, 2024 | 56.32 | 56.60 | 56.25 | 56.52 | 55.54 | 9,100 |
| Jul 25, 2024 | 56.43 | 56.49 | 55.88 | 55.93 | 54.96 | 71,000 |
| Jul 24, 2024 | 56.66 | 56.69 | 56.39 | 56.45 | 55.47 | 14,600 |
| Jul 23, 2024 | 56.70 | 56.77 | 56.48 | 56.48 | 55.50 | 21,000 |
| Jul 22, 2024 | 56.61 | 56.94 | 56.61 | 56.93 | 55.94 | 11,400 |
| Jul 19, 2024 | 56.30 | 56.49 | 56.30 | 56.49 | 55.51 | 10,800 |
| Jul 18, 2024 | 56.59 | 56.82 | 56.34 | 56.42 | 55.44 | 14,900 |
| Jul 17, 2024 | 56.46 | 56.90 | 56.46 | 56.58 | 55.60 | 30,200 |
| Jul 16, 2024 | 56.30 | 56.73 | 56.30 | 56.73 | 55.75 | 10,800 |
| Jul 15, 2024 | 56.92 | 56.92 | 56.30 | 56.31 | 55.33 | 17,500 |
| Jul 12, 2024 | 56.83 | 57.22 | 56.83 | 57.06 | 56.07 | 12,800 |
| Jul 11, 2024 | 56.30 | 56.67 | 56.30 | 56.54 | 55.56 | 8,000 |
| Jul 10, 2024 | 55.66 | 56.02 | 55.61 | 56.02 | 55.05 | 166,900 |
| Jul 9, 2024 | 55.29 | 55.72 | 55.24 | 55.62 | 54.66 | 70,700 |
| Jul 8, 2024 | 55.45 | 55.50 | 55.29 | 55.35 | 54.39 | 60,800 |
| Jul 5, 2024 | 55.56 | 55.56 | 55.21 | 55.42 | 54.46 | 143,100 |
| Jul 3, 2024 | 55.00 | 55.54 | 55.00 | 55.39 | 54.43 | 14,800 |
| Jul 2, 2024 | 54.62 | 54.76 | 54.53 | 54.64 | 53.69 | 165,000 |
| Jul 1, 2024 | 54.93 | 55.05 | 54.43 | 54.45 | 53.51 | 47,800 |
| Jun 28, 2024 | 54.85 | 54.85 | 54.40 | 54.65 | 53.70 | 153,200 |
| Jun 27, 2024 | 54.78 | 54.79 | 54.55 | 54.65 | 53.70 | 146,100 |
| Jun 26, 2024 | 54.78 | 54.93 | 54.57 | 54.65 | 53.70 | 56,300 |
| Jun 25, 2024 | 55.36 | 55.36 | 54.97 | 55.21 | 54.25 | 47,900 |
| Jun 24, 2024 | 55.08 | 55.59 | 54.99 | 55.50 | 54.54 | 238,000 |
| Jun 21, 2024 | 55.02 | 55.16 | 54.80 | 54.84 | 53.89 | 19,900 |
| Jun 20, 2024 | 54.79 | 55.05 | 54.79 | 55.05 | 54.10 | 22,000 |
| Jun 18, 2024 | 54.37 | 54.85 | 54.24 | 54.84 | 53.89 | 38,900 |
| Jun 17, 2024 | 54.41 | 54.41 | 54.08 | 54.18 | 53.24 | 32,600 |
| Jun 14, 2024 | 54.61 | 54.69 | 54.29 | 54.60 | 53.65 | 57,200 |
| Jun 13, 2024 | 55.27 | 55.29 | 54.90 | 55.06 | 54.11 | 15,600 |
| Jun 12, 2024 | 55.63 | 55.67 | 55.12 | 55.18 | 54.22 | 38,800 |
| Jun 11, 2024 | 55.06 | 55.15 | 54.82 | 55.06 | 54.11 | 130,700 |
| Jun 10, 2024 | 55.18 | 55.71 | 55.18 | 55.71 | 54.74 | 2,600 |
| Jun 7, 2024 | 55.95 | 55.95 | 55.39 | 55.39 | 54.43 | 27,000 |
| Jun 6, 2024 | 56.25 | 56.47 | 56.09 | 56.17 | 55.20 | 28,300 |
| Jun 5, 2024 | 56.18 | 56.24 | 56.05 | 56.21 | 55.24 | 5,600 |
| Jun 4, 2024 | 55.78 | 56.07 | 55.62 | 55.93 | 54.96 | 20,600 |
| Jun 3, 2024 | 0.87 Dividend | |||||
| Jun 3, 2024 | 56.60 | 56.60 | 55.71 | 55.90 | 54.93 | 32,100 |
| May 31, 2024 | 56.65 | 57.30 | 56.62 | 57.30 | 55.46 | 12,000 |
| May 30, 2024 | 56.14 | 56.47 | 56.08 | 56.46 | 54.64 | 12,600 |
| May 29, 2024 | 55.78 | 55.81 | 55.52 | 55.71 | 53.92 | 12,200 |
| May 28, 2024 | 56.79 | 56.82 | 56.27 | 56.35 | 54.54 | 8,000 |
| May 24, 2024 | 56.46 | 56.62 | 56.46 | 56.51 | 54.69 | 6,800 |
| May 23, 2024 | 57.15 | 57.15 | 56.17 | 56.28 | 54.47 | 14,300 |
| May 22, 2024 | 57.40 | 57.40 | 56.95 | 57.01 | 55.17 | 5,200 |
| May 21, 2024 | 57.34 | 57.57 | 57.34 | 57.55 | 55.70 | 4,100 |
| May 20, 2024 | 57.55 | 57.58 | 57.46 | 57.46 | 55.61 | 2,800 |
| May 17, 2024 | 57.35 | 57.56 | 57.35 | 57.54 | 55.69 | 7,500 |
| May 16, 2024 | 57.48 | 57.64 | 57.41 | 57.51 | 55.66 | 10,700 |
| May 15, 2024 | 57.26 | 57.62 | 57.26 | 57.43 | 55.58 | 9,600 |
| May 14, 2024 | 56.96 | 57.08 | 56.89 | 57.08 | 55.24 | 4,500 |
| May 13, 2024 | 56.84 | 56.91 | 56.79 | 56.80 | 54.97 | 6,800 |
| May 10, 2024 | 56.85 | 56.85 | 56.67 | 56.70 | 54.87 | 82,100 |
| May 9, 2024 | 56.09 | 56.65 | 56.09 | 56.65 | 54.83 | 4,700 |
| May 8, 2024 | 55.62 | 56.05 | 55.48 | 56.04 | 54.24 | 5,800 |
| May 7, 2024 | 55.65 | 55.65 | 55.53 | 55.65 | 53.86 | 5,000 |
| May 6, 2024 | 55.28 | 55.45 | 55.28 | 55.35 | 53.57 | 3,000 |
| May 3, 2024 | 55.17 | 55.18 | 54.87 | 54.98 | 53.21 | 11,900 |
| May 2, 2024 | 54.54 | 54.86 | 54.53 | 54.66 | 52.90 | 10,300 |
| May 1, 2024 | 53.86 | 54.35 | 53.62 | 53.97 | 52.23 | 11,800 |
| Apr 30, 2024 | 54.12 | 54.12 | 53.69 | 53.69 | 51.96 | 8,100 |
| Apr 29, 2024 | 54.25 | 54.49 | 54.25 | 54.47 | 52.72 | 6,900 |
| Apr 26, 2024 | 54.10 | 54.10 | 53.80 | 54.02 | 52.28 | 125,600 |
| Apr 25, 2024 | 53.40 | 54.19 | 53.40 | 54.17 | 52.43 | 3,700 |
| Apr 24, 2024 | 53.48 | 53.89 | 53.46 | 53.78 | 52.05 | 25,600 |
| Apr 23, 2024 | 53.23 | 53.91 | 53.23 | 53.86 | 52.13 | 4,000 |
| Apr 22, 2024 | 52.52 | 53.30 | 52.52 | 53.20 | 51.49 | 8,300 |
| Apr 19, 2024 | 52.69 | 52.86 | 52.60 | 52.78 | 51.08 | 16,300 |
| Apr 18, 2024 | 52.12 | 52.42 | 52.07 | 52.34 | 50.65 | 48,800 |
| Apr 17, 2024 | 51.80 | 52.12 | 51.62 | 51.97 | 50.30 | 13,600 |
| Apr 16, 2024 | 51.90 | 51.90 | 51.30 | 51.43 | 49.77 | 39,000 |
| Apr 15, 2024 | 52.82 | 52.82 | 51.88 | 51.97 | 50.30 | 29,400 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
QLD ProShares Ultra QQQ
82.54
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.17
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%