NYSEArca - Delayed Quote • USD
SPDR Gold Shares (GLD)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 217.77 | 217.96 | 214.65 | 215.30 | 215.30 | 5,614,400 |
May 30, 2024 | 216.69 | 217.51 | 216.41 | 216.57 | 216.57 | 3,071,300 |
May 29, 2024 | 216.92 | 217.16 | 216.12 | 216.16 | 216.16 | 4,185,000 |
May 28, 2024 | 218.43 | 218.59 | 217.21 | 218.19 | 218.19 | 3,809,700 |
May 24, 2024 | 216.96 | 217.21 | 215.74 | 215.92 | 215.92 | 4,208,800 |
May 23, 2024 | 218.78 | 219.23 | 215.66 | 215.72 | 215.72 | 9,537,900 |
May 22, 2024 | 223.09 | 223.24 | 219.74 | 220.11 | 220.11 | 8,903,100 |
May 21, 2024 | 224.77 | 225.21 | 223.70 | 224.23 | 224.23 | 4,002,600 |
May 20, 2024 | 223.79 | 225.66 | 223.02 | 224.56 | 224.56 | 5,990,900 |
May 17, 2024 | 222.18 | 223.85 | 221.67 | 223.66 | 223.66 | 10,481,900 |
May 16, 2024 | 220.14 | 220.59 | 219.41 | 220.03 | 220.03 | 4,301,700 |
May 15, 2024 | 219.06 | 221.19 | 217.65 | 220.89 | 220.89 | 9,297,700 |
May 14, 2024 | 217.31 | 218.38 | 216.98 | 218.09 | 218.09 | 4,662,700 |
May 13, 2024 | 217.06 | 217.31 | 215.80 | 216.26 | 216.26 | 4,896,300 |
May 10, 2024 | 219.22 | 219.60 | 218.08 | 218.71 | 218.71 | 8,700,900 |
May 9, 2024 | 214.48 | 216.95 | 214.44 | 216.95 | 216.95 | 7,732,500 |
May 8, 2024 | 213.62 | 214.80 | 213.50 | 213.58 | 213.58 | 4,462,700 |
May 7, 2024 | 214.52 | 214.93 | 213.88 | 214.21 | 214.21 | 5,660,700 |
May 6, 2024 | 215.14 | 215.91 | 214.47 | 215.20 | 215.20 | 6,840,500 |
May 3, 2024 | 212.89 | 213.23 | 210.71 | 212.96 | 212.96 | 8,679,900 |
May 2, 2024 | 211.90 | 213.71 | 211.49 | 213.13 | 213.13 | 6,287,000 |
May 1, 2024 | 212.96 | 215.50 | 212.41 | 213.79 | 213.79 | 10,373,900 |
Apr 30, 2024 | 213.38 | 214.13 | 211.80 | 211.87 | 211.87 | 11,248,600 |
Apr 29, 2024 | 216.02 | 217.22 | 215.25 | 216.18 | 216.18 | 6,409,900 |
Apr 26, 2024 | 216.77 | 217.07 | 215.53 | 216.62 | 216.62 | 6,268,500 |
Apr 25, 2024 | 214.47 | 217.05 | 214.34 | 215.92 | 215.92 | 6,606,500 |
Apr 24, 2024 | 214.76 | 216.35 | 214.36 | 214.64 | 214.64 | 5,741,100 |
Apr 23, 2024 | 213.96 | 215.86 | 213.87 | 215.04 | 215.04 | 10,730,300 |
Apr 22, 2024 | 216.35 | 216.96 | 215.14 | 215.57 | 215.57 | 13,404,300 |
Apr 19, 2024 | 220.49 | 222.36 | 220.08 | 221.03 | 221.03 | 8,369,000 |
Apr 18, 2024 | 221.31 | 221.46 | 219.31 | 220.34 | 220.34 | 6,496,900 |
Apr 17, 2024 | 221.05 | 221.76 | 218.52 | 219.59 | 219.59 | 11,521,100 |
Apr 16, 2024 | 220.18 | 221.99 | 218.78 | 221.22 | 221.22 | 10,746,100 |
Apr 15, 2024 | 217.94 | 221.03 | 215.16 | 220.95 | 220.95 | 13,239,000 |
Apr 12, 2024 | 221.87 | 225.09 | 216.02 | 216.89 | 216.89 | 30,876,600 |
Apr 11, 2024 | 216.85 | 219.84 | 215.89 | 219.80 | 219.80 | 11,415,200 |
Apr 10, 2024 | 215.37 | 217.78 | 214.68 | 215.61 | 215.61 | 13,317,500 |
Apr 9, 2024 | 217.81 | 218.86 | 216.45 | 217.67 | 217.67 | 13,079,300 |
Apr 8, 2024 | 215.98 | 216.81 | 214.61 | 216.48 | 216.48 | 10,331,400 |
Apr 5, 2024 | 212.49 | 215.74 | 212.22 | 215.14 | 215.14 | 13,363,400 |
Apr 4, 2024 | 212.00 | 213.45 | 211.02 | 211.52 | 211.52 | 12,307,300 |
Apr 3, 2024 | 210.57 | 212.83 | 210.30 | 212.74 | 212.74 | 11,416,200 |
Apr 2, 2024 | 209.07 | 211.03 | 208.36 | 210.89 | 210.89 | 13,421,100 |
Apr 1, 2024 | 208.68 | 208.73 | 206.29 | 207.82 | 207.82 | 13,677,100 |
Mar 28, 2024 | 204.54 | 206.05 | 203.87 | 205.72 | 205.72 | 9,194,500 |
Mar 27, 2024 | 202.32 | 203.22 | 202.32 | 203.10 | 203.10 | 6,041,000 |
Mar 26, 2024 | 202.65 | 202.76 | 201.07 | 201.64 | 201.64 | 5,752,700 |
Mar 25, 2024 | 201.19 | 201.95 | 200.97 | 200.99 | 200.99 | 4,034,800 |
Mar 22, 2024 | 201.32 | 201.86 | 199.72 | 200.35 | 200.35 | 6,913,600 |
Mar 21, 2024 | 203.88 | 203.92 | 200.60 | 201.97 | 201.97 | 7,396,500 |
Mar 20, 2024 | 199.16 | 202.66 | 199.12 | 202.18 | 202.18 | 9,593,800 |
Mar 19, 2024 | 199.62 | 199.81 | 198.94 | 199.80 | 199.80 | 4,657,500 |
Mar 18, 2024 | 199.66 | 200.15 | 199.51 | 200.03 | 200.03 | 7,206,800 |
Mar 15, 2024 | 199.94 | 200.63 | 199.57 | 199.71 | 199.71 | 4,551,500 |
Mar 14, 2024 | 200.37 | 200.47 | 199.34 | 200.35 | 200.35 | 6,865,000 |
Mar 13, 2024 | 200.44 | 201.86 | 200.35 | 201.19 | 201.19 | 5,930,000 |
Mar 12, 2024 | 200.42 | 200.63 | 199.16 | 199.79 | 199.79 | 9,436,600 |
Mar 11, 2024 | 201.71 | 202.41 | 201.46 | 202.00 | 202.00 | 7,329,600 |
Mar 8, 2024 | 200.89 | 203.30 | 200.45 | 201.63 | 201.63 | 13,516,800 |
Mar 7, 2024 | 199.54 | 200.11 | 198.91 | 199.94 | 199.94 | 8,403,700 |
Mar 6, 2024 | 198.08 | 199.30 | 197.44 | 198.81 | 198.81 | 10,459,300 |
Mar 5, 2024 | 197.44 | 198.14 | 196.65 | 197.19 | 197.19 | 9,672,200 |
Mar 4, 2024 | 194.15 | 196.33 | 193.88 | 196.01 | 196.01 | 12,216,300 |
Mar 1, 2024 | 190.27 | 193.40 | 189.44 | 192.89 | 192.89 | 13,404,800 |
Feb 29, 2024 | 189.64 | 189.92 | 189.23 | 189.31 | 189.31 | 6,848,600 |
Feb 28, 2024 | 188.34 | 188.52 | 188.03 | 188.34 | 188.34 | 2,824,100 |
Feb 27, 2024 | 188.58 | 188.72 | 187.88 | 188.00 | 188.00 | 5,165,400 |
Feb 26, 2024 | 187.79 | 188.36 | 187.53 | 188.20 | 188.20 | 4,491,900 |
Feb 23, 2024 | 187.56 | 189.18 | 187.46 | 188.62 | 188.62 | 6,827,300 |
Feb 22, 2024 | 187.56 | 187.64 | 187.05 | 187.56 | 187.56 | 4,550,800 |
Feb 21, 2024 | 187.88 | 188.04 | 187.10 | 187.48 | 187.48 | 5,790,000 |
Feb 20, 2024 | 187.96 | 188.03 | 187.40 | 187.47 | 187.47 | 5,531,200 |
Feb 16, 2024 | 185.08 | 186.67 | 184.84 | 186.34 | 186.34 | 6,516,800 |
Feb 15, 2024 | 185.60 | 186.02 | 185.10 | 185.66 | 185.66 | 6,228,900 |
Feb 14, 2024 | 184.27 | 184.88 | 183.78 | 184.42 | 184.42 | 7,031,600 |
Feb 13, 2024 | 185.35 | 185.38 | 184.33 | 184.53 | 184.53 | 9,525,800 |
Feb 12, 2024 | 186.60 | 187.27 | 186.36 | 187.11 | 187.11 | 4,706,300 |
Feb 9, 2024 | 187.56 | 187.77 | 187.14 | 187.60 | 187.60 | 4,412,600 |
Feb 8, 2024 | 187.91 | 188.53 | 187.82 | 188.33 | 188.33 | 3,873,300 |
Feb 7, 2024 | 188.45 | 189.39 | 188.28 | 188.50 | 188.50 | 6,276,900 |
Feb 6, 2024 | 187.94 | 188.85 | 187.74 | 188.55 | 188.55 | 4,866,100 |
Feb 5, 2024 | 186.88 | 187.82 | 186.70 | 187.57 | 187.57 | 5,436,100 |
Feb 2, 2024 | 188.07 | 188.87 | 187.85 | 188.61 | 188.61 | 7,337,000 |
Feb 1, 2024 | 189.71 | 191.36 | 188.99 | 190.41 | 190.41 | 10,278,100 |
Jan 31, 2024 | 189.37 | 190.46 | 188.13 | 188.45 | 188.45 | 7,886,100 |
Jan 30, 2024 | 189.70 | 189.83 | 187.98 | 188.59 | 188.59 | 4,976,500 |
Jan 29, 2024 | 188.31 | 188.54 | 187.19 | 188.33 | 188.33 | 5,629,700 |
Jan 26, 2024 | 187.27 | 187.38 | 186.76 | 187.01 | 187.01 | 5,064,800 |
Jan 25, 2024 | 187.34 | 187.64 | 186.46 | 187.14 | 187.14 | 4,651,000 |
Jan 24, 2024 | 188.33 | 188.37 | 186.32 | 186.40 | 186.40 | 6,085,400 |
Jan 23, 2024 | 187.45 | 188.15 | 187.28 | 187.95 | 187.95 | 5,040,800 |
Jan 22, 2024 | 187.23 | 187.76 | 186.85 | 187.22 | 187.22 | 4,397,500 |
Jan 19, 2024 | 188.26 | 188.30 | 187.44 | 187.93 | 187.93 | 5,719,100 |
Jan 18, 2024 | 186.36 | 187.40 | 186.30 | 187.37 | 187.37 | 4,685,200 |
Jan 17, 2024 | 187.31 | 187.42 | 185.45 | 185.84 | 185.84 | 8,643,200 |
Jan 16, 2024 | 189.15 | 189.26 | 187.54 | 187.91 | 187.91 | 6,548,100 |
Jan 12, 2024 | 190.67 | 191.08 | 189.16 | 189.71 | 189.71 | 6,831,400 |
Jan 11, 2024 | 188.02 | 188.55 | 186.56 | 187.87 | 187.87 | 6,831,100 |
Jan 10, 2024 | 188.14 | 188.44 | 187.21 | 187.50 | 187.50 | 4,504,700 |
Jan 9, 2024 | 188.68 | 188.78 | 187.73 | 187.93 | 187.93 | 4,437,300 |
Jan 8, 2024 | 187.21 | 188.74 | 187.11 | 187.87 | 187.87 | 6,215,000 |
Jan 5, 2024 | 189.68 | 191.26 | 189.08 | 189.35 | 189.35 | 7,481,200 |
Jan 4, 2024 | 189.08 | 189.75 | 188.69 | 189.32 | 189.32 | 4,416,700 |
Jan 3, 2024 | 188.77 | 189.86 | 188.16 | 189.13 | 189.13 | 8,661,600 |
Jan 2, 2024 | 191.44 | 191.89 | 190.50 | 190.72 | 190.72 | 6,025,600 |
Dec 29, 2023 | 190.99 | 191.64 | 190.74 | 191.17 | 191.17 | 4,610,300 |
Dec 28, 2023 | 192.34 | 192.89 | 191.44 | 191.47 | 191.47 | 6,171,500 |
Dec 27, 2023 | 191.77 | 193.18 | 191.54 | 192.59 | 192.59 | 5,813,300 |
Dec 26, 2023 | 190.97 | 191.74 | 190.40 | 191.72 | 191.72 | 4,502,700 |
Dec 22, 2023 | 191.60 | 191.88 | 190.07 | 190.27 | 190.27 | 7,175,400 |
Dec 21, 2023 | 189.21 | 189.62 | 188.75 | 189.43 | 189.43 | 4,620,000 |
Dec 20, 2023 | 188.69 | 188.96 | 188.09 | 188.10 | 188.10 | 6,002,400 |
Dec 19, 2023 | 188.23 | 189.72 | 188.13 | 189.13 | 189.13 | 6,025,600 |
Dec 18, 2023 | 187.50 | 188.49 | 187.24 | 187.85 | 187.85 | 5,358,000 |
Dec 15, 2023 | 188.52 | 188.96 | 186.82 | 187.00 | 187.00 | 8,323,800 |
Dec 14, 2023 | 188.86 | 189.82 | 188.08 | 188.73 | 188.73 | 9,107,200 |
Dec 13, 2023 | 183.82 | 187.66 | 183.38 | 187.63 | 187.63 | 10,635,500 |
Dec 12, 2023 | 183.84 | 183.98 | 183.26 | 183.49 | 183.49 | 5,056,900 |
Dec 11, 2023 | 184.50 | 184.53 | 183.15 | 183.59 | 183.59 | 8,519,500 |
Dec 8, 2023 | 185.93 | 186.78 | 184.90 | 185.64 | 185.64 | 7,880,300 |
Dec 7, 2023 | 188.45 | 188.59 | 187.26 | 188.15 | 188.15 | 5,802,000 |
Dec 6, 2023 | 188.32 | 188.46 | 187.50 | 187.84 | 187.84 | 5,778,600 |
Dec 5, 2023 | 187.55 | 187.88 | 186.30 | 187.15 | 187.15 | 7,027,700 |
Dec 4, 2023 | 189.60 | 190.38 | 187.26 | 187.86 | 187.86 | 18,460,500 |
Dec 1, 2023 | 188.81 | 192.40 | 188.69 | 192.01 | 192.01 | 16,724,900 |
Nov 30, 2023 | 188.89 | 189.24 | 188.28 | 188.75 | 188.75 | 7,558,100 |
Nov 29, 2023 | 189.16 | 189.99 | 189.02 | 189.54 | 189.54 | 8,407,300 |
Nov 28, 2023 | 187.90 | 189.40 | 187.52 | 189.26 | 189.26 | 10,901,900 |
Nov 27, 2023 | 186.56 | 186.80 | 185.93 | 186.77 | 186.77 | 6,320,400 |
Nov 24, 2023 | 185.47 | 185.75 | 185.16 | 185.52 | 185.52 | 2,445,100 |
Nov 22, 2023 | 185.47 | 185.72 | 184.27 | 184.56 | 184.56 | 4,337,700 |
Nov 21, 2023 | 185.57 | 186.12 | 185.07 | 185.35 | 185.35 | 7,322,400 |
Nov 20, 2023 | 182.32 | 183.48 | 182.23 | 183.37 | 183.37 | 5,389,300 |
Nov 17, 2023 | 183.96 | 184.13 | 183.45 | 183.67 | 183.67 | 4,871,100 |
Nov 16, 2023 | 182.85 | 184.32 | 182.80 | 183.69 | 183.69 | 8,253,300 |
Nov 15, 2023 | 182.03 | 182.18 | 181.31 | 181.64 | 181.64 | 4,909,400 |
Nov 14, 2023 | 181.70 | 182.75 | 181.62 | 182.12 | 182.12 | 6,831,600 |
Nov 13, 2023 | 179.40 | 180.73 | 179.11 | 180.51 | 180.51 | 5,385,900 |
Nov 10, 2023 | 180.51 | 180.59 | 179.25 | 179.51 | 179.51 | 7,606,600 |
Nov 9, 2023 | 180.98 | 182.28 | 180.89 | 181.49 | 181.49 | 6,486,300 |
Nov 8, 2023 | 182.01 | 182.07 | 180.57 | 180.77 | 180.77 | 6,738,300 |
Nov 7, 2023 | 182.25 | 182.65 | 181.75 | 182.59 | 182.59 | 6,795,800 |
Nov 6, 2023 | 184.14 | 184.23 | 183.34 | 183.35 | 183.35 | 8,274,700 |
Nov 3, 2023 | 184.48 | 185.47 | 184.35 | 184.79 | 184.79 | 8,529,000 |
Nov 2, 2023 | 184.13 | 184.28 | 183.50 | 184.12 | 184.12 | 7,343,700 |
Nov 1, 2023 | 183.91 | 185.00 | 182.67 | 183.51 | 183.51 | 9,048,600 |
Oct 31, 2023 | 185.08 | 186.21 | 183.50 | 184.09 | 184.09 | 10,104,600 |
Oct 30, 2023 | 185.54 | 185.70 | 184.73 | 185.10 | 185.10 | 8,756,400 |
Oct 27, 2023 | 183.76 | 186.36 | 183.47 | 186.15 | 186.15 | 14,102,800 |
Oct 26, 2023 | 183.40 | 184.49 | 182.87 | 184.01 | 184.01 | 7,671,400 |
Oct 25, 2023 | 183.42 | 184.30 | 182.04 | 183.72 | 183.72 | 10,087,000 |
Oct 24, 2023 | 182.07 | 183.40 | 181.68 | 182.95 | 182.95 | 6,594,000 |
Oct 23, 2023 | 183.51 | 183.56 | 182.71 | 182.97 | 182.97 | 9,479,800 |
Oct 20, 2023 | 183.43 | 185.23 | 183.09 | 183.59 | 183.59 | 12,782,800 |
Oct 19, 2023 | 181.04 | 183.43 | 180.82 | 183.09 | 183.09 | 13,406,600 |
Oct 18, 2023 | 180.89 | 182.02 | 179.75 | 180.87 | 180.87 | 13,920,800 |
Oct 17, 2023 | 178.37 | 179.13 | 177.98 | 178.29 | 178.29 | 8,231,900 |
Oct 16, 2023 | 177.84 | 178.33 | 177.54 | 177.96 | 177.96 | 8,385,400 |
Oct 13, 2023 | 176.89 | 179.10 | 176.72 | 178.83 | 178.83 | 18,796,500 |
Oct 12, 2023 | 174.06 | 174.23 | 173.24 | 173.26 | 173.26 | 5,912,700 |
Oct 11, 2023 | 173.60 | 174.13 | 173.26 | 173.79 | 173.79 | 7,128,000 |
Oct 10, 2023 | 172.08 | 172.80 | 171.90 | 172.53 | 172.53 | 5,844,000 |
Oct 9, 2023 | 171.18 | 172.86 | 171.08 | 172.82 | 172.82 | 10,201,500 |
Oct 6, 2023 | 169.17 | 170.23 | 168.50 | 169.70 | 169.70 | 9,942,200 |
Oct 5, 2023 | 168.74 | 169.00 | 168.30 | 168.83 | 168.83 | 6,970,200 |
Oct 4, 2023 | 169.21 | 169.41 | 168.50 | 169.14 | 169.14 | 10,034,600 |
Oct 3, 2023 | 169.14 | 170.08 | 168.75 | 169.16 | 169.16 | 11,459,800 |
Oct 2, 2023 | 170.23 | 170.46 | 169.50 | 169.65 | 169.65 | 12,706,000 |
Sep 29, 2023 | 173.92 | 174.03 | 171.27 | 171.45 | 171.45 | 10,424,900 |
Sep 28, 2023 | 173.91 | 174.14 | 172.32 | 173.23 | 173.23 | 10,061,900 |
Sep 27, 2023 | 175.27 | 175.32 | 173.70 | 174.10 | 174.10 | 10,919,600 |
Sep 26, 2023 | 176.83 | 177.14 | 176.16 | 176.28 | 176.28 | 7,181,100 |
Sep 25, 2023 | 178.41 | 178.71 | 177.64 | 177.70 | 177.70 | 5,582,100 |
Sep 22, 2023 | 178.65 | 178.95 | 178.51 | 178.62 | 178.62 | 3,634,800 |
Sep 21, 2023 | 177.86 | 178.49 | 177.69 | 178.05 | 178.05 | 7,571,900 |
Sep 20, 2023 | 179.34 | 180.66 | 179.32 | 179.35 | 179.35 | 9,328,000 |
Sep 19, 2023 | 179.54 | 179.65 | 179.03 | 179.22 | 179.22 | 4,224,700 |
Sep 18, 2023 | 178.82 | 179.41 | 178.38 | 179.39 | 179.39 | 5,049,300 |
Sep 15, 2023 | 178.55 | 179.11 | 178.34 | 178.34 | 178.34 | 5,619,600 |
Sep 14, 2023 | 176.50 | 177.39 | 176.36 | 177.17 | 177.17 | 6,184,400 |
Sep 13, 2023 | 177.53 | 177.75 | 177.04 | 177.08 | 177.08 | 3,874,800 |
Sep 12, 2023 | 177.11 | 177.70 | 177.05 | 177.49 | 177.49 | 4,445,400 |
Sep 11, 2023 | 178.97 | 179.07 | 178.26 | 178.41 | 178.41 | 3,689,100 |
Sep 8, 2023 | 178.36 | 179.05 | 177.90 | 178.08 | 178.08 | 3,292,700 |
Sep 7, 2023 | 178.31 | 178.37 | 177.90 | 178.02 | 178.02 | 3,257,200 |
Sep 6, 2023 | 178.33 | 179.01 | 177.70 | 177.83 | 177.83 | 6,427,200 |
Sep 5, 2023 | 179.33 | 179.44 | 178.64 | 178.64 | 178.64 | 7,056,800 |
Sep 1, 2023 | 180.80 | 181.12 | 179.51 | 180.11 | 180.11 | 4,969,300 |
Aug 31, 2023 | 180.37 | 180.49 | 179.94 | 180.02 | 180.02 | 4,795,600 |
Aug 30, 2023 | 180.58 | 180.88 | 180.29 | 180.32 | 180.32 | 6,593,700 |
Aug 29, 2023 | 178.03 | 179.88 | 177.90 | 179.87 | 179.87 | 7,576,600 |
Aug 28, 2023 | 177.65 | 178.73 | 177.51 | 178.13 | 178.13 | 4,740,700 |
Aug 25, 2023 | 177.58 | 178.38 | 176.63 | 177.62 | 177.62 | 6,132,800 |
Aug 24, 2023 | 177.66 | 178.49 | 177.41 | 177.85 | 177.85 | 5,526,400 |
Aug 23, 2023 | 177.32 | 178.22 | 177.07 | 177.89 | 177.89 | 7,949,100 |
Aug 22, 2023 | 175.83 | 176.25 | 175.31 | 176.10 | 176.10 | 5,892,500 |
Aug 21, 2023 | 175.90 | 175.94 | 174.96 | 175.81 | 175.81 | 4,206,400 |
Aug 18, 2023 | 175.83 | 176.06 | 175.10 | 175.33 | 175.33 | 6,251,000 |
Aug 17, 2023 | 176.53 | 176.56 | 174.93 | 175.30 | 175.30 | 7,937,700 |
Aug 16, 2023 | 176.62 | 176.95 | 175.56 | 175.57 | 175.57 | 6,559,400 |
Aug 15, 2023 | 176.75 | 177.43 | 176.33 | 176.59 | 176.59 | 7,582,700 |
Aug 14, 2023 | 176.86 | 177.58 | 176.58 | 177.06 | 177.06 | 9,554,500 |
Aug 11, 2023 | 177.70 | 178.36 | 177.49 | 177.60 | 177.60 | 5,289,400 |
Aug 10, 2023 | 178.22 | 178.70 | 177.54 | 177.60 | 177.60 | 5,934,600 |
Aug 9, 2023 | 178.68 | 178.92 | 177.78 | 177.79 | 177.79 | 4,644,000 |
Aug 8, 2023 | 178.64 | 179.33 | 178.46 | 178.64 | 178.64 | 6,162,900 |
Aug 7, 2023 | 180.15 | 180.15 | 179.27 | 179.78 | 179.78 | 4,510,400 |
Aug 4, 2023 | 180.25 | 180.77 | 179.85 | 180.19 | 180.19 | 5,325,700 |
Aug 3, 2023 | 179.44 | 179.95 | 179.28 | 179.54 | 179.54 | 4,636,300 |
Aug 2, 2023 | 180.57 | 180.79 | 179.41 | 179.60 | 179.60 | 6,339,700 |
Aug 1, 2023 | 180.85 | 181.38 | 180.19 | 180.46 | 180.46 | 6,239,700 |
Jul 31, 2023 | 182.43 | 183.09 | 182.31 | 182.35 | 182.35 | 5,494,800 |
Jul 28, 2023 | 181.48 | 182.27 | 181.25 | 181.86 | 181.86 | 3,828,800 |
Jul 27, 2023 | 181.64 | 181.64 | 180.32 | 180.42 | 180.42 | 7,592,800 |
Jul 26, 2023 | 182.66 | 183.64 | 182.31 | 183.30 | 183.30 | 6,158,400 |
Jul 25, 2023 | 181.72 | 182.47 | 181.10 | 182.41 | 182.41 | 4,090,100 |
Jul 24, 2023 | 182.22 | 182.54 | 181.34 | 181.40 | 181.40 | 4,370,000 |
Jul 21, 2023 | 182.06 | 182.46 | 181.68 | 182.18 | 182.18 | 3,843,500 |
Jul 20, 2023 | 183.73 | 183.77 | 182.47 | 182.74 | 182.74 | 4,972,900 |
Jul 19, 2023 | 183.45 | 183.84 | 182.87 | 183.67 | 183.67 | 3,911,600 |
Jul 18, 2023 | 182.79 | 184.23 | 182.32 | 183.64 | 183.64 | 8,242,600 |
Jul 17, 2023 | 180.99 | 181.63 | 180.64 | 181.56 | 181.56 | 4,152,400 |
Jul 14, 2023 | 181.59 | 182.17 | 181.11 | 181.43 | 181.43 | 5,389,300 |
Jul 13, 2023 | 181.96 | 182.15 | 181.49 | 182.01 | 182.01 | 4,527,900 |
Jul 12, 2023 | 181.18 | 181.95 | 181.10 | 181.88 | 181.88 | 7,062,000 |
Jul 11, 2023 | 179.43 | 179.71 | 179.13 | 179.45 | 179.45 | 2,819,600 |
Jul 10, 2023 | 178.37 | 178.92 | 178.26 | 178.78 | 178.78 | 3,320,500 |
Jul 7, 2023 | 178.38 | 179.65 | 178.35 | 178.64 | 178.64 | 5,200,300 |
Jul 6, 2023 | 177.51 | 177.80 | 176.66 | 177.31 | 177.31 | 5,133,000 |
Jul 5, 2023 | 179.41 | 179.42 | 177.83 | 177.84 | 177.84 | 5,650,600 |
Jul 3, 2023 | 178.61 | 179.34 | 178.46 | 178.47 | 178.47 | 4,085,700 |
Jun 30, 2023 | 177.69 | 178.53 | 177.32 | 178.27 | 178.27 | 6,420,600 |
Jun 29, 2023 | 175.83 | 177.63 | 175.79 | 177.09 | 177.09 | 6,862,500 |
Jun 28, 2023 | 177.23 | 177.69 | 176.70 | 177.28 | 177.28 | 5,866,700 |
Jun 27, 2023 | 179.07 | 179.29 | 177.43 | 177.69 | 177.69 | 5,036,900 |
Jun 26, 2023 | 179.05 | 179.08 | 178.42 | 178.51 | 178.51 | 3,222,100 |
Jun 23, 2023 | 179.60 | 179.95 | 178.09 | 178.20 | 178.20 | 5,416,800 |
Jun 22, 2023 | 178.36 | 178.99 | 177.63 | 177.71 | 177.71 | 7,945,000 |
Jun 21, 2023 | 179.15 | 179.95 | 178.19 | 179.49 | 179.49 | 6,702,300 |
Jun 20, 2023 | 180.06 | 180.09 | 179.22 | 179.75 | 179.75 | 7,584,200 |
Jun 16, 2023 | 181.93 | 182.62 | 181.41 | 181.63 | 181.63 | 8,778,600 |
Jun 15, 2023 | 180.28 | 182.05 | 180.18 | 181.91 | 181.91 | 6,739,000 |
Jun 14, 2023 | 181.69 | 181.96 | 180.14 | 180.64 | 180.64 | 6,807,000 |
Jun 13, 2023 | 182.10 | 182.43 | 180.17 | 180.54 | 180.54 | 5,126,700 |
Jun 12, 2023 | 181.80 | 181.94 | 181.04 | 181.88 | 181.88 | 4,873,600 |
Jun 9, 2023 | 182.36 | 182.79 | 181.72 | 182.04 | 182.04 | 4,379,200 |
Jun 8, 2023 | 182.00 | 183.04 | 181.96 | 182.53 | 182.53 | 6,394,100 |
Jun 7, 2023 | 181.94 | 183.00 | 180.15 | 180.15 | 180.15 | 9,066,500 |
Jun 6, 2023 | 182.36 | 182.65 | 181.52 | 182.34 | 182.34 | 4,967,200 |
Jun 5, 2023 | 180.79 | 182.44 | 180.60 | 182.14 | 182.14 | 5,748,800 |
Jun 2, 2023 | 183.53 | 183.56 | 180.96 | 181.05 | 181.05 | 8,724,800 |
Jun 1, 2023 | 182.81 | 184.21 | 182.72 | 183.76 | 183.76 | 7,300,500 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%