NYSEArca - Nasdaq Real Time Price USD
SPDR S&P Regional Banking ETF (KRE)
As of 2:16 PM EST. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 21, 2024 | 65.45 | 66.93 | 65.39 | 66.39 | 66.39 | 11,623,567 |
Nov 20, 2024 | 65.34 | 65.60 | 64.43 | 65.16 | 65.16 | 9,390,500 |
Nov 19, 2024 | 64.64 | 65.74 | 64.58 | 65.34 | 65.34 | 8,318,600 |
Nov 18, 2024 | 65.86 | 66.24 | 65.63 | 65.72 | 65.72 | 7,437,900 |
Nov 15, 2024 | 65.80 | 66.49 | 65.03 | 65.84 | 65.84 | 13,443,700 |
Nov 14, 2024 | 66.36 | 66.65 | 65.47 | 65.83 | 65.83 | 9,979,900 |
Nov 13, 2024 | 66.93 | 67.96 | 66.12 | 66.19 | 66.19 | 14,123,700 |
Nov 12, 2024 | 66.64 | 67.51 | 66.30 | 66.60 | 66.60 | 16,415,200 |
Nov 11, 2024 | 66.19 | 67.79 | 65.82 | 66.99 | 66.99 | 20,318,600 |
Nov 8, 2024 | 64.90 | 65.46 | 64.27 | 64.98 | 64.98 | 18,268,800 |
Nov 7, 2024 | 66.28 | 66.35 | 64.31 | 64.63 | 64.63 | 25,755,100 |
Nov 6, 2024 | 63.60 | 67.12 | 63.49 | 67.06 | 67.06 | 64,388,300 |
Nov 5, 2024 | 58.32 | 59.22 | 58.06 | 59.13 | 59.13 | 16,097,500 |
Nov 4, 2024 | 58.38 | 58.50 | 57.39 | 58.13 | 58.13 | 19,173,700 |
Nov 1, 2024 | 59.30 | 59.76 | 58.50 | 58.64 | 58.64 | 11,512,000 |
Oct 31, 2024 | 59.80 | 60.15 | 58.92 | 58.95 | 58.95 | 14,257,000 |
Oct 30, 2024 | 59.16 | 60.82 | 58.99 | 59.81 | 59.81 | 17,946,000 |
Oct 29, 2024 | 59.38 | 59.67 | 58.98 | 59.21 | 59.21 | 8,539,500 |
Oct 28, 2024 | 58.52 | 59.83 | 58.27 | 59.56 | 59.56 | 15,722,300 |
Oct 25, 2024 | 59.29 | 59.56 | 57.69 | 57.90 | 57.90 | 14,982,900 |
Oct 24, 2024 | 58.81 | 59.04 | 57.99 | 58.96 | 58.96 | 11,207,400 |
Oct 23, 2024 | 58.42 | 59.01 | 57.96 | 58.66 | 58.66 | 10,278,700 |
Oct 22, 2024 | 57.94 | 58.70 | 57.76 | 58.62 | 58.62 | 11,097,100 |
Oct 21, 2024 | 59.65 | 59.75 | 57.77 | 57.89 | 57.89 | 19,228,200 |
Oct 18, 2024 | 60.45 | 60.52 | 59.53 | 59.64 | 59.64 | 12,041,200 |
Oct 17, 2024 | 60.12 | 60.61 | 59.65 | 60.46 | 60.46 | 14,806,200 |
Oct 16, 2024 | 59.66 | 60.52 | 59.32 | 59.94 | 59.94 | 17,911,000 |
Oct 15, 2024 | 58.85 | 60.41 | 58.41 | 59.13 | 59.13 | 21,830,300 |
Oct 14, 2024 | 58.07 | 58.76 | 57.52 | 58.49 | 58.49 | 11,169,800 |
Oct 11, 2024 | 56.46 | 58.28 | 56.46 | 58.03 | 58.03 | 22,096,400 |
Oct 10, 2024 | 55.85 | 56.39 | 55.47 | 56.09 | 56.09 | 8,150,600 |
Oct 9, 2024 | 55.36 | 56.56 | 55.16 | 56.14 | 56.14 | 10,638,900 |
Oct 8, 2024 | 55.70 | 55.95 | 55.27 | 55.42 | 55.42 | 7,009,700 |
Oct 7, 2024 | 55.64 | 55.90 | 55.14 | 55.59 | 55.59 | 7,269,200 |
Oct 4, 2024 | 55.80 | 56.26 | 55.36 | 55.84 | 55.84 | 11,242,400 |
Oct 3, 2024 | 54.23 | 54.87 | 53.89 | 54.72 | 54.72 | 8,079,000 |
Oct 2, 2024 | 54.69 | 55.41 | 54.42 | 54.59 | 54.59 | 7,537,000 |
Oct 1, 2024 | 56.25 | 56.25 | 54.39 | 54.71 | 54.71 | 17,453,700 |
Sep 30, 2024 | 55.89 | 56.99 | 55.68 | 56.60 | 56.60 | 9,278,600 |
Sep 27, 2024 | 56.41 | 56.59 | 55.69 | 55.92 | 55.92 | 7,614,200 |
Sep 26, 2024 | 55.99 | 56.15 | 55.46 | 55.85 | 55.85 | 13,126,900 |
Sep 25, 2024 | 56.09 | 56.18 | 55.13 | 55.24 | 55.24 | 13,763,000 |
Sep 24, 2024 | 56.81 | 57.24 | 55.93 | 56.08 | 56.08 | 9,417,400 |
Sep 23, 2024 | 0.38 Dividend | |||||
Sep 23, 2024 | 57.52 | 57.72 | 56.57 | 56.85 | 56.85 | 10,010,600 |
Sep 20, 2024 | 58.63 | 58.69 | 57.63 | 57.69 | 57.31 | 11,416,800 |
Sep 19, 2024 | 58.65 | 59.14 | 57.71 | 58.88 | 58.49 | 16,946,400 |
Sep 18, 2024 | 57.14 | 59.06 | 56.36 | 57.26 | 56.88 | 20,492,200 |
Sep 17, 2024 | 57.07 | 58.14 | 56.63 | 57.01 | 56.63 | 11,249,000 |
Sep 16, 2024 | 55.93 | 56.84 | 55.49 | 56.54 | 56.17 | 9,224,800 |
Sep 13, 2024 | 54.97 | 55.85 | 54.81 | 55.82 | 55.45 | 12,869,100 |
Sep 12, 2024 | 54.44 | 54.73 | 53.72 | 54.36 | 54.00 | 8,765,600 |
Sep 11, 2024 | 54.25 | 54.36 | 52.76 | 54.15 | 53.79 | 20,554,600 |
Sep 10, 2024 | 55.55 | 55.55 | 53.66 | 54.79 | 54.43 | 18,340,800 |
Sep 9, 2024 | 55.12 | 55.65 | 54.75 | 55.27 | 54.90 | 10,064,900 |
Sep 6, 2024 | 56.11 | 56.47 | 54.57 | 54.84 | 54.48 | 16,087,100 |
Sep 5, 2024 | 56.86 | 57.02 | 55.58 | 55.85 | 55.48 | 10,451,300 |
Sep 4, 2024 | 56.81 | 57.42 | 56.12 | 56.40 | 56.03 | 10,519,000 |
Sep 3, 2024 | 57.27 | 58.07 | 56.83 | 57.09 | 56.71 | 12,199,800 |
Aug 30, 2024 | 57.59 | 57.99 | 57.03 | 57.83 | 57.45 | 8,584,200 |
Aug 29, 2024 | 57.71 | 57.93 | 56.72 | 57.40 | 57.02 | 8,913,100 |
Aug 28, 2024 | 56.60 | 57.61 | 56.44 | 57.24 | 56.86 | 10,331,500 |
Aug 27, 2024 | 56.84 | 57.07 | 56.29 | 56.75 | 56.37 | 8,991,700 |
Aug 26, 2024 | 58.22 | 58.43 | 57.19 | 57.30 | 56.92 | 11,232,100 |
Aug 23, 2024 | 55.35 | 58.43 | 55.25 | 57.73 | 57.35 | 26,080,700 |
Aug 22, 2024 | 54.89 | 55.46 | 54.70 | 54.94 | 54.58 | 9,230,400 |
Aug 21, 2024 | 54.84 | 54.90 | 54.14 | 54.78 | 54.42 | 6,208,600 |
Aug 20, 2024 | 55.26 | 55.28 | 54.37 | 54.46 | 54.10 | 9,446,000 |
Aug 19, 2024 | 54.92 | 55.50 | 54.78 | 55.50 | 55.13 | 8,111,300 |
Aug 16, 2024 | 53.87 | 55.20 | 53.76 | 54.87 | 54.51 | 10,392,100 |
Aug 15, 2024 | 53.89 | 54.73 | 53.69 | 53.99 | 53.63 | 16,551,200 |
Aug 14, 2024 | 53.23 | 53.26 | 52.26 | 52.78 | 52.43 | 9,143,700 |
Aug 13, 2024 | 52.82 | 53.09 | 51.98 | 52.90 | 52.55 | 11,409,200 |
Aug 12, 2024 | 53.33 | 54.12 | 52.08 | 52.26 | 51.91 | 14,432,700 |
Aug 9, 2024 | 53.02 | 53.06 | 52.37 | 52.81 | 52.46 | 9,467,700 |
Aug 8, 2024 | 53.00 | 53.15 | 52.33 | 53.07 | 52.72 | 9,650,200 |
Aug 7, 2024 | 53.35 | 53.67 | 52.07 | 52.14 | 51.79 | 12,291,400 |
Aug 6, 2024 | 52.31 | 53.34 | 51.73 | 52.47 | 52.12 | 16,249,800 |
Aug 5, 2024 | 51.60 | 53.08 | 50.53 | 52.35 | 52.00 | 27,172,100 |
Aug 2, 2024 | 53.85 | 54.04 | 52.66 | 53.83 | 53.47 | 34,176,200 |
Aug 1, 2024 | 58.15 | 58.33 | 55.29 | 55.67 | 55.30 | 33,929,200 |
Jul 31, 2024 | 58.35 | 59.59 | 57.86 | 58.28 | 57.89 | 18,118,200 |
Jul 30, 2024 | 58.28 | 58.68 | 57.97 | 58.52 | 58.13 | 12,956,200 |
Jul 29, 2024 | 59.34 | 59.51 | 57.94 | 57.97 | 57.59 | 17,794,100 |
Jul 26, 2024 | 58.60 | 59.41 | 58.50 | 59.23 | 58.84 | 19,227,000 |
Jul 25, 2024 | 56.73 | 58.91 | 56.53 | 58.22 | 57.83 | 21,973,000 |
Jul 24, 2024 | 57.53 | 58.32 | 56.76 | 56.76 | 56.38 | 19,829,200 |
Jul 23, 2024 | 56.43 | 58.26 | 56.33 | 57.82 | 57.44 | 20,458,800 |
Jul 22, 2024 | 55.79 | 57.14 | 55.10 | 56.93 | 56.55 | 21,052,200 |
Jul 19, 2024 | 55.70 | 56.77 | 55.38 | 55.99 | 55.62 | 16,186,200 |
Jul 18, 2024 | 56.24 | 57.64 | 55.38 | 55.71 | 55.34 | 30,857,000 |
Jul 17, 2024 | 55.14 | 57.10 | 55.12 | 56.74 | 56.36 | 24,801,100 |
Jul 16, 2024 | 54.04 | 56.12 | 53.84 | 56.06 | 55.69 | 27,215,900 |
Jul 15, 2024 | 52.89 | 54.15 | 52.84 | 53.61 | 53.26 | 25,849,400 |
Jul 12, 2024 | 52.31 | 52.57 | 51.79 | 52.09 | 51.75 | 18,596,000 |
Jul 11, 2024 | 50.73 | 52.10 | 50.56 | 51.97 | 51.63 | 23,565,800 |
Jul 10, 2024 | 48.93 | 49.89 | 48.75 | 49.87 | 49.54 | 13,424,100 |
Jul 9, 2024 | 47.75 | 48.88 | 47.67 | 48.81 | 48.49 | 12,433,200 |
Jul 8, 2024 | 48.29 | 48.64 | 47.86 | 47.95 | 47.63 | 13,680,700 |
Jul 5, 2024 | 48.56 | 48.65 | 47.77 | 47.94 | 47.62 | 14,015,800 |
Jul 3, 2024 | 49.53 | 49.57 | 48.63 | 48.65 | 48.33 | 9,623,400 |
Jul 2, 2024 | 48.87 | 49.55 | 48.67 | 49.45 | 49.12 | 8,987,800 |
Jul 1, 2024 | 49.00 | 49.55 | 48.68 | 48.87 | 48.55 | 14,172,400 |
Jun 28, 2024 | 48.02 | 49.25 | 47.90 | 49.10 | 48.77 | 28,137,300 |
Jun 27, 2024 | 47.12 | 47.63 | 46.80 | 47.63 | 47.31 | 8,201,200 |
Jun 26, 2024 | 46.78 | 47.21 | 46.47 | 47.13 | 46.82 | 7,670,500 |
Jun 25, 2024 | 47.26 | 47.62 | 46.90 | 46.93 | 46.62 | 9,192,900 |
Jun 24, 2024 | 0.39 Dividend | |||||
Jun 24, 2024 | 46.93 | 48.03 | 46.69 | 47.58 | 47.26 | 14,405,600 |
Jun 21, 2024 | 47.01 | 47.07 | 46.64 | 47.01 | 46.31 | 8,704,600 |
Jun 20, 2024 | 46.83 | 47.21 | 46.74 | 47.10 | 46.40 | 7,874,700 |
Jun 18, 2024 | 46.81 | 47.35 | 46.65 | 47.02 | 46.32 | 8,886,000 |
Jun 17, 2024 | 46.16 | 46.95 | 45.79 | 46.90 | 46.20 | 12,468,700 |
Jun 14, 2024 | 46.23 | 46.54 | 45.83 | 46.12 | 45.43 | 12,336,600 |
Jun 13, 2024 | 47.18 | 47.33 | 46.45 | 46.71 | 46.01 | 13,248,800 |
Jun 12, 2024 | 47.57 | 48.40 | 47.03 | 47.46 | 46.75 | 25,433,200 |
Jun 11, 2024 | 46.29 | 46.48 | 45.76 | 46.31 | 45.62 | 17,058,500 |
Jun 10, 2024 | 46.71 | 46.90 | 46.14 | 46.48 | 45.79 | 10,795,800 |
Jun 7, 2024 | 46.93 | 47.47 | 46.89 | 47.21 | 46.51 | 11,918,500 |
Jun 6, 2024 | 47.26 | 47.57 | 46.99 | 47.42 | 46.71 | 10,946,800 |
Jun 5, 2024 | 47.58 | 47.58 | 46.99 | 47.30 | 46.59 | 8,739,200 |
Jun 4, 2024 | 47.38 | 47.66 | 47.03 | 47.15 | 46.45 | 19,446,400 |
Jun 3, 2024 | 49.33 | 49.40 | 47.76 | 48.00 | 47.28 | 11,314,700 |
May 31, 2024 | 48.45 | 48.88 | 48.29 | 48.85 | 48.12 | 13,437,200 |
May 30, 2024 | 48.02 | 48.41 | 47.64 | 48.17 | 47.45 | 12,199,500 |
May 29, 2024 | 47.52 | 47.74 | 47.00 | 47.34 | 46.63 | 19,541,100 |
May 28, 2024 | 49.20 | 49.23 | 48.29 | 48.51 | 47.79 | 10,690,500 |
May 24, 2024 | 48.96 | 49.07 | 48.59 | 48.92 | 48.19 | 6,530,500 |
May 23, 2024 | 50.19 | 50.19 | 48.44 | 48.71 | 47.98 | 15,161,900 |
May 22, 2024 | 50.38 | 50.61 | 49.68 | 49.91 | 49.17 | 8,873,300 |
May 21, 2024 | 50.33 | 50.85 | 50.30 | 50.52 | 49.77 | 8,303,100 |
May 20, 2024 | 51.36 | 51.36 | 50.42 | 50.45 | 49.70 | 8,328,200 |
May 17, 2024 | 51.02 | 51.41 | 50.83 | 51.19 | 50.43 | 8,772,700 |
May 16, 2024 | 50.98 | 51.27 | 50.81 | 50.85 | 50.09 | 8,112,800 |
May 15, 2024 | 51.45 | 51.75 | 50.69 | 51.07 | 50.31 | 15,942,600 |
May 14, 2024 | 50.78 | 51.00 | 50.49 | 50.89 | 50.13 | 10,244,800 |
May 13, 2024 | 50.59 | 50.79 | 50.29 | 50.30 | 49.55 | 9,515,600 |
May 10, 2024 | 50.49 | 50.60 | 49.95 | 50.35 | 49.60 | 8,636,500 |
May 9, 2024 | 50.14 | 50.46 | 49.92 | 50.41 | 49.66 | 7,973,900 |
May 8, 2024 | 49.49 | 50.18 | 49.30 | 50.17 | 49.42 | 6,644,100 |
May 7, 2024 | 50.30 | 50.53 | 49.85 | 49.88 | 49.14 | 9,147,900 |
May 6, 2024 | 50.00 | 50.34 | 49.69 | 50.04 | 49.29 | 10,151,100 |
May 3, 2024 | 49.80 | 50.21 | 49.48 | 49.65 | 48.91 | 14,924,800 |
May 2, 2024 | 48.82 | 49.07 | 48.36 | 49.02 | 48.29 | 12,595,900 |
May 1, 2024 | 47.46 | 49.26 | 47.46 | 48.23 | 47.51 | 26,305,400 |
Apr 30, 2024 | 47.47 | 47.76 | 46.98 | 47.02 | 46.32 | 12,559,800 |
Apr 29, 2024 | 48.21 | 48.57 | 47.70 | 47.77 | 47.06 | 15,276,200 |
Apr 26, 2024 | 48.36 | 48.89 | 48.16 | 48.19 | 47.47 | 9,127,800 |
Apr 25, 2024 | 48.68 | 48.82 | 47.81 | 48.47 | 47.75 | 11,646,000 |
Apr 24, 2024 | 48.35 | 49.12 | 48.11 | 49.01 | 48.28 | 9,540,600 |
Apr 23, 2024 | 48.14 | 49.06 | 47.87 | 48.73 | 48.00 | 12,965,500 |
Apr 22, 2024 | 47.30 | 48.42 | 47.22 | 48.18 | 47.46 | 13,819,500 |
Apr 19, 2024 | 45.83 | 47.37 | 45.74 | 47.32 | 46.61 | 15,227,500 |
Apr 18, 2024 | 45.76 | 46.43 | 45.63 | 46.11 | 45.42 | 9,415,800 |
Apr 17, 2024 | 46.32 | 46.49 | 45.74 | 45.83 | 45.15 | 10,585,600 |
Apr 16, 2024 | 46.04 | 46.16 | 45.46 | 45.75 | 45.07 | 15,760,400 |
Apr 15, 2024 | 46.85 | 47.45 | 45.98 | 46.34 | 45.65 | 19,878,400 |
Apr 12, 2024 | 46.27 | 46.80 | 46.14 | 46.52 | 45.83 | 12,977,500 |
Apr 11, 2024 | 47.11 | 47.26 | 46.23 | 46.94 | 46.24 | 13,807,200 |
Apr 10, 2024 | 48.15 | 48.20 | 46.55 | 46.90 | 46.20 | 28,179,100 |
Apr 9, 2024 | 49.28 | 49.51 | 48.90 | 49.35 | 48.61 | 8,462,800 |
Apr 8, 2024 | 48.34 | 49.23 | 48.20 | 49.03 | 48.30 | 7,391,200 |
Apr 5, 2024 | 47.90 | 48.42 | 47.82 | 48.21 | 47.49 | 7,787,000 |
Apr 4, 2024 | 48.87 | 49.32 | 48.04 | 48.18 | 47.46 | 11,684,100 |
Apr 3, 2024 | 48.22 | 48.65 | 48.05 | 48.28 | 47.56 | 8,818,000 |
Apr 2, 2024 | 48.75 | 48.82 | 48.19 | 48.38 | 47.66 | 11,015,200 |
Apr 1, 2024 | 50.35 | 50.40 | 49.21 | 49.29 | 48.56 | 10,704,500 |
Mar 28, 2024 | 49.96 | 50.48 | 49.80 | 50.28 | 49.53 | 10,248,700 |
Mar 27, 2024 | 48.36 | 50.05 | 48.36 | 50.02 | 49.27 | 12,925,800 |
Mar 26, 2024 | 48.81 | 49.04 | 48.20 | 48.24 | 47.52 | 5,388,900 |
Mar 25, 2024 | 48.57 | 49.13 | 48.44 | 48.54 | 47.82 | 7,018,500 |
Mar 22, 2024 | 49.62 | 49.84 | 48.38 | 48.47 | 47.75 | 10,915,900 |
Mar 21, 2024 | 49.10 | 50.04 | 49.10 | 49.54 | 48.80 | 13,328,100 |
Mar 20, 2024 | 47.14 | 49.26 | 46.98 | 48.82 | 48.09 | 18,005,200 |
Mar 19, 2024 | 47.03 | 47.65 | 47.00 | 47.34 | 46.63 | 7,537,500 |
Mar 18, 2024 | 0.38 Dividend | |||||
Mar 18, 2024 | 47.50 | 47.60 | 47.03 | 47.18 | 46.48 | 7,760,400 |
Mar 15, 2024 | 47.26 | 48.32 | 47.26 | 47.86 | 46.77 | 13,877,200 |
Mar 14, 2024 | 48.61 | 48.82 | 47.27 | 47.61 | 46.53 | 19,138,600 |
Mar 13, 2024 | 48.79 | 49.47 | 48.60 | 48.88 | 47.77 | 7,639,800 |
Mar 12, 2024 | 49.22 | 49.42 | 48.55 | 48.83 | 47.72 | 12,941,300 |
Mar 11, 2024 | 49.39 | 49.73 | 49.08 | 49.32 | 48.20 | 11,180,100 |
Mar 8, 2024 | 50.11 | 50.45 | 49.50 | 49.57 | 48.44 | 12,074,500 |
Mar 7, 2024 | 50.07 | 50.50 | 49.38 | 49.53 | 48.41 | 14,643,200 |
Mar 6, 2024 | 49.19 | 50.36 | 47.97 | 49.46 | 48.34 | 52,019,100 |
Mar 5, 2024 | 47.34 | 49.72 | 47.34 | 49.52 | 48.40 | 22,949,200 |
Mar 4, 2024 | 47.70 | 48.55 | 47.52 | 47.60 | 46.52 | 17,467,200 |
Mar 1, 2024 | 47.44 | 47.75 | 46.59 | 47.61 | 46.53 | 15,631,400 |
Feb 29, 2024 | 48.23 | 48.90 | 47.79 | 48.14 | 47.05 | 11,926,300 |
Feb 28, 2024 | 47.68 | 48.04 | 47.43 | 47.49 | 46.41 | 7,778,500 |
Feb 27, 2024 | 47.65 | 48.23 | 47.62 | 48.01 | 46.92 | 10,064,000 |
Feb 26, 2024 | 47.77 | 48.18 | 47.09 | 47.42 | 46.34 | 9,552,300 |
Feb 23, 2024 | 47.98 | 48.37 | 47.49 | 47.87 | 46.78 | 12,470,200 |
Feb 22, 2024 | 48.18 | 48.51 | 47.69 | 47.97 | 46.88 | 9,548,300 |
Feb 21, 2024 | 48.03 | 48.21 | 47.62 | 48.01 | 46.92 | 10,395,300 |
Feb 20, 2024 | 48.10 | 48.72 | 47.99 | 48.33 | 47.23 | 9,229,900 |
Feb 16, 2024 | 48.73 | 49.14 | 48.16 | 48.71 | 47.60 | 11,127,000 |
Feb 15, 2024 | 48.01 | 49.53 | 48.01 | 49.22 | 48.10 | 17,792,800 |
Feb 14, 2024 | 47.45 | 47.78 | 46.84 | 47.70 | 46.62 | 12,475,400 |
Feb 13, 2024 | 47.31 | 47.55 | 46.07 | 46.83 | 45.77 | 28,242,600 |
Feb 12, 2024 | 47.90 | 49.41 | 47.80 | 48.90 | 47.79 | 17,284,200 |
Feb 9, 2024 | 47.08 | 47.99 | 46.51 | 47.87 | 46.78 | 15,012,100 |
Feb 8, 2024 | 46.45 | 47.15 | 46.39 | 47.04 | 45.97 | 12,579,800 |
Feb 7, 2024 | 47.18 | 47.23 | 45.67 | 46.85 | 45.79 | 31,815,000 |
Feb 6, 2024 | 47.53 | 48.05 | 46.61 | 46.97 | 45.90 | 21,376,300 |
Feb 5, 2024 | 47.93 | 47.97 | 47.18 | 47.57 | 46.49 | 19,075,200 |
Feb 2, 2024 | 47.11 | 48.67 | 46.81 | 48.37 | 47.27 | 32,986,000 |
Feb 1, 2024 | 49.87 | 50.07 | 46.56 | 48.15 | 47.06 | 56,445,900 |
Jan 31, 2024 | 50.26 | 51.53 | 49.60 | 49.70 | 48.57 | 41,412,700 |
Jan 30, 2024 | 52.90 | 53.19 | 52.67 | 52.79 | 51.59 | 7,191,300 |
Jan 29, 2024 | 52.24 | 53.04 | 52.05 | 53.00 | 51.80 | 7,353,200 |
Jan 26, 2024 | 52.02 | 52.74 | 51.82 | 52.13 | 50.95 | 10,042,100 |
Jan 25, 2024 | 52.51 | 52.77 | 51.28 | 51.94 | 50.76 | 12,409,800 |
Jan 24, 2024 | 51.91 | 52.76 | 51.75 | 52.26 | 51.07 | 11,708,800 |
Jan 23, 2024 | 52.33 | 52.53 | 51.40 | 51.66 | 50.49 | 10,633,400 |
Jan 22, 2024 | 51.36 | 52.23 | 51.20 | 52.16 | 50.98 | 15,259,100 |
Jan 19, 2024 | 49.96 | 51.04 | 49.48 | 51.03 | 49.87 | 20,997,500 |
Jan 18, 2024 | 49.64 | 49.95 | 49.12 | 49.77 | 48.64 | 13,341,100 |
Jan 17, 2024 | 48.81 | 49.66 | 48.43 | 49.33 | 48.21 | 14,409,900 |
Jan 16, 2024 | 49.55 | 50.09 | 49.24 | 49.54 | 48.42 | 14,606,500 |
Jan 12, 2024 | 51.38 | 51.61 | 49.93 | 50.39 | 49.25 | 17,936,100 |
Jan 11, 2024 | 51.29 | 51.37 | 50.26 | 51.06 | 49.90 | 16,711,000 |
Jan 10, 2024 | 51.47 | 51.76 | 51.03 | 51.74 | 50.57 | 11,949,800 |
Jan 9, 2024 | 51.50 | 51.83 | 51.27 | 51.62 | 50.45 | 8,413,700 |
Jan 8, 2024 | 51.59 | 52.24 | 51.27 | 52.21 | 51.02 | 11,227,800 |
Jan 5, 2024 | 50.86 | 52.29 | 50.69 | 51.73 | 50.56 | 15,495,000 |
Jan 4, 2024 | 50.72 | 51.64 | 50.67 | 51.12 | 49.96 | 9,241,600 |
Jan 3, 2024 | 51.91 | 52.00 | 50.77 | 50.87 | 49.71 | 14,163,700 |
Jan 2, 2024 | 51.93 | 53.22 | 51.79 | 52.60 | 51.41 | 14,000,900 |
Dec 29, 2023 | 53.10 | 53.14 | 52.39 | 52.43 | 51.24 | 9,414,800 |
Dec 28, 2023 | 52.93 | 53.29 | 52.83 | 53.26 | 52.05 | 7,641,900 |
Dec 27, 2023 | 53.28 | 53.40 | 52.83 | 53.13 | 51.92 | 6,572,200 |
Dec 26, 2023 | 52.51 | 53.41 | 52.31 | 53.22 | 52.01 | 10,711,300 |
Dec 22, 2023 | 52.50 | 52.97 | 52.11 | 52.41 | 51.22 | 10,722,700 |
Dec 21, 2023 | 52.01 | 52.38 | 51.49 | 52.08 | 50.90 | 11,761,200 |
Dec 20, 2023 | 52.50 | 53.17 | 51.49 | 51.52 | 50.35 | 15,717,100 |
Dec 19, 2023 | 52.10 | 52.94 | 51.78 | 52.75 | 51.55 | 14,449,900 |
Dec 18, 2023 | 0.43 Dividend | |||||
Dec 18, 2023 | 52.70 | 52.93 | 51.93 | 51.98 | 50.80 | 15,667,500 |
Dec 15, 2023 | 53.92 | 54.00 | 52.62 | 52.96 | 51.34 | 23,802,800 |
Dec 14, 2023 | 53.11 | 54.47 | 52.84 | 53.82 | 52.17 | 39,750,900 |
Dec 13, 2023 | 48.50 | 51.38 | 48.29 | 51.34 | 49.77 | 28,069,300 |
Dec 12, 2023 | 48.73 | 48.90 | 48.40 | 48.50 | 47.01 | 9,820,600 |
Dec 11, 2023 | 48.91 | 49.13 | 48.59 | 48.88 | 47.38 | 8,726,000 |
Dec 8, 2023 | 48.58 | 49.35 | 48.10 | 48.99 | 47.49 | 13,599,900 |
Dec 7, 2023 | 47.74 | 48.49 | 47.58 | 48.46 | 46.97 | 11,112,100 |
Dec 6, 2023 | 47.94 | 49.10 | 47.46 | 47.54 | 46.08 | 17,190,300 |
Dec 5, 2023 | 47.83 | 47.97 | 47.37 | 47.52 | 46.06 | 13,634,200 |
Dec 4, 2023 | 46.87 | 48.26 | 46.83 | 48.12 | 46.64 | 20,528,100 |
Dec 1, 2023 | 44.87 | 47.59 | 44.65 | 47.46 | 46.00 | 29,965,600 |
Nov 30, 2023 | 45.24 | 45.55 | 44.79 | 45.12 | 43.74 | 13,376,400 |
Nov 29, 2023 | 44.50 | 45.68 | 44.46 | 45.03 | 43.65 | 18,611,300 |
Nov 28, 2023 | 44.06 | 44.19 | 43.51 | 44.11 | 42.76 | 9,490,400 |
Nov 27, 2023 | 44.08 | 44.27 | 43.74 | 44.12 | 42.77 | 8,788,600 |
Nov 24, 2023 | 44.35 | 44.59 | 44.10 | 44.40 | 43.04 | 4,400,800 |
Nov 22, 2023 | 44.65 | 44.77 | 44.06 | 44.34 | 42.98 | 11,442,500 |
Nov 21, 2023 | 44.91 | 45.03 | 44.09 | 44.15 | 42.80 | 11,895,800 |
Related Tickers
PSI Invesco Semiconductors ETF
56.50
+3.61%
TUR iShares MSCI Turkey ETF
35.26
+3.57%
XSD SPDR S&P Semiconductor ETF
238.56
+3.31%
UTES Virtus Reaves Utilities ETF
69.60
+3.22%
BOUT Innovator IBD Breakout Opportunities ETF
40.19
+2.61%
URA Global X Uranium ETF
32.80
+2.60%
SPHB Invesco S&P 500 High Beta ETF
91.81
+2.37%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.55
+2.24%
ENFR Alerian Energy Infrastructure ETF
32.88
+2.23%
XME SPDR S&P Metals and Mining ETF
68.62
+2.25%
MLPX Global X MLP & Energy Infrastructure ETF
64.07
+2.27%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.91
+2.14%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.04
+2.11%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.54
+2.11%
DWAS Invesco DWA SmallCap Momentum ETF
100.86
+2.10%
ATMP Barclays ETN+ Select MLP ETN
29.80
+2.13%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.54
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
88.72
+2.02%
FNY First Trust Mid Cap Growth AlphaDEX Fund
86.11
+2.01%
PSC Principal U.S. Small-Cap ETF
54.88
+1.73%
WLDR Affinity World Leaders Equity ETF
34.76
+2.00%
PAVE Global X U.S. Infrastructure Development ETF
44.94
+2.04%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.90
+1.84%
GRPM Invesco S&P MidCap 400 GARP ETF
122.37
+1.80%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.97
+1.94%
PSCI Invesco S&P SmallCap Industrials ETF
145.23
+1.91%
FYC First Trust Small Cap Growth AlphaDEX Fund
82.03
+1.90%
RWK Invesco S&P MidCap 400 Revenue ETF
122.38
+1.97%
FXO First Trust Financials AlphaDEX Fund
57.54
+1.89%
BFOR Barron's 400 ETF
77.74
+1.88%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.54
+1.88%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.90
+1.70%
XMMO Invesco S&P MidCap Momentum ETF
132.48
+1.91%
FV First Trust Dorsey Wright Focus 5 ETF
60.57
+1.70%
QTUM Defiance Quantum ETF
67.12
+1.84%
PKB Invesco Building & Construction ETF
85.15
+1.74%
IAK iShares U.S. Insurance ETF
134.85
+1.84%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.61
+1.81%
SOXX iShares Semiconductor ETF
216.46
+1.76%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.91
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.89
+1.84%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.41
+1.79%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.40
+1.79%
DON WisdomTree U.S. MidCap Dividend Fund
54.38
+1.77%
FXU First Trust Utilities AlphaDEX Fund
40.29
+1.74%
MDYV SPDR S&P 400 Mid Cap Value ETF
84.60
+1.82%
VB Vanguard Small-Cap Index Fund ETF Shares
254.26
+1.79%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.71
+1.75%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.28
+1.70%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.59
+1.60%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
114.00
+1.73%
IJH iShares Core S&P Mid-Cap ETF
65.83
+1.72%
IJR iShares Core S&P Small-Cap ETF
123.11
+1.73%
FSMD Fidelity Small-Mid Multifactor ETF
43.70
+1.65%
SYLD Cambria Shareholder Yield ETF
74.16
+1.71%
PKW Invesco BuyBack Achievers ETF
122.90
+1.71%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.49
+1.70%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.44
+1.69%
IYF iShares U.S. Financials ETF
116.78
+1.69%
FXZ First Trust Materials AlphaDEX Fund
64.94
+1.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.62
+1.74%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.73
+1.67%
XLF The Financial Select Sector SPDR Fund
50.35
+1.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.00
+1.62%
SMH VanEck Semiconductor ETF
246.35
+1.57%
VFH Vanguard Financials Index Fund ETF Shares
123.72
+1.63%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.15
+1.62%
VFVA Vanguard U.S. Value Factor ETF Shares
126.66
+1.59%
FIDU Fidelity MSCI Industrials Index ETF
75.75
+1.64%
IWP iShares Russell Mid-Cap Growth ETF
132.48
+1.64%
XLU The Utilities Select Sector SPDR Fund
81.76
+1.57%
IYG iShares U.S. Financial Services ETF
80.74
+1.59%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.79
+1.58%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
FNCL Fidelity MSCI Financials Index ETF
71.83
+1.57%
KCE SPDR S&P Capital Markets ETF
146.04
+1.55%
XHB SPDR S&P Homebuilders ETF
118.37
+1.56%
GXG Global X MSCI Colombia ETF
23.88
+1.55%
FTXN First Trust Nasdaq Oil & Gas ETF
32.31
+1.53%
XMHQ Invesco S&P MidCap Quality ETF
105.50
+1.59%
FNDA Schwab Fundamental U.S. Small Company ETF
31.42
+1.54%
KIE SPDR S&P Insurance ETF
60.42
+1.57%
MAGA Point Bridge America First ETF
51.72
+1.51%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.98
+1.45%
VPU Vanguard Utilities Index Fund ETF Shares
176.44
+1.54%
XNTK SPDR NYSE Technology ETF
205.79
+1.49%
WTV WisdomTree U.S. Value Fund
87.74
+1.47%
FUTY Fidelity MSCI Utilities Index ETF
52.58
+1.55%
BBP Virtus LifeSci Biotech Products ETF
62.00
+0.20%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.43
+1.46%
VUSE Vident U.S. Equity Strategy ETF
60.69
+1.46%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.70
+1.51%
PEXL Pacer US Export Leaders ETF
49.84
+1.45%
JVAL JPMorgan U.S. Value Factor ETF
44.85
+1.45%
EWC iShares MSCI Canada ETF
42.83
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.85
+1.48%
VFMF Vanguard U.S. Multifactor ETF Shares
137.91
+1.44%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.27
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
44.09
+1.45%
PHO Invesco Water Resources ETF
70.51
+1.46%