NYSEArca - Nasdaq Real Time Price USD
SPDR S&P MIDCAP 400 ETF Trust (MDY)
As of 2:02 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 | 593.37 | 601.95 | 591.67 | 601.74 | 601.74 | 450,800 |
Nov 20, 2024 | 587.88 | 591.24 | 584.66 | 591.16 | 591.16 | 1,312,300 |
Nov 19, 2024 | 582.43 | 588.58 | 580.95 | 587.88 | 587.88 | 1,073,700 |
Nov 18, 2024 | 587.14 | 589.59 | 585.47 | 587.60 | 587.60 | 547,300 |
Nov 15, 2024 | 592.56 | 592.56 | 584.87 | 586.13 | 586.13 | 841,600 |
Nov 14, 2024 | 599.80 | 600.83 | 591.46 | 592.66 | 592.66 | 939,100 |
Nov 13, 2024 | 603.12 | 604.38 | 597.66 | 597.88 | 597.88 | 535,800 |
Nov 12, 2024 | 604.92 | 607.98 | 599.41 | 601.25 | 601.25 | 785,800 |
Nov 11, 2024 | 607.20 | 609.69 | 606.12 | 607.64 | 607.64 | 797,300 |
Nov 8, 2024 | 599.63 | 603.45 | 598.19 | 602.32 | 602.32 | 733,600 |
Nov 7, 2024 | 600.90 | 603.21 | 598.17 | 599.41 | 599.41 | 1,053,300 |
Nov 6, 2024 | 598.02 | 600.88 | 591.12 | 600.43 | 600.43 | 2,219,900 |
Nov 5, 2024 | 566.34 | 576.78 | 565.09 | 576.69 | 576.69 | 823,200 |
Nov 4, 2024 | 565.92 | 572.93 | 565.92 | 568.45 | 568.45 | 1,144,200 |
Nov 1, 2024 | 568.13 | 571.90 | 566.03 | 566.79 | 566.79 | 820,300 |
Oct 31, 2024 | 572.55 | 573.47 | 565.57 | 565.60 | 565.60 | 973,300 |
Oct 30, 2024 | 572.48 | 579.81 | 571.89 | 573.17 | 573.17 | 605,800 |
Oct 29, 2024 | 570.31 | 574.20 | 568.10 | 573.99 | 573.99 | 937,900 |
Oct 28, 2024 | 570.70 | 574.73 | 570.24 | 573.42 | 573.42 | 768,700 |
Oct 25, 2024 | 573.06 | 573.58 | 566.18 | 567.67 | 567.67 | 716,700 |
Oct 24, 2024 | 571.74 | 572.50 | 568.63 | 571.10 | 571.10 | 748,400 |
Oct 23, 2024 | 571.29 | 573.42 | 566.33 | 570.00 | 570.00 | 436,800 |
Oct 22, 2024 | 575.14 | 575.30 | 571.15 | 573.50 | 573.50 | 918,100 |
Oct 21, 2024 | 583.65 | 583.99 | 576.12 | 577.23 | 577.23 | 431,300 |
Oct 18, 2024 | 584.30 | 585.00 | 582.29 | 583.97 | 583.97 | 335,500 |
Oct 17, 2024 | 584.98 | 585.50 | 581.92 | 583.78 | 583.78 | 596,500 |
Oct 16, 2024 | 580.87 | 584.92 | 580.42 | 583.22 | 583.22 | 496,100 |
Oct 15, 2024 | 578.69 | 584.70 | 577.74 | 577.95 | 577.95 | 951,200 |
Oct 14, 2024 | 576.40 | 579.88 | 573.88 | 579.47 | 579.47 | 344,100 |
Oct 11, 2024 | 567.84 | 576.28 | 567.84 | 576.01 | 576.01 | 750,400 |
Oct 10, 2024 | 565.82 | 567.36 | 563.35 | 566.49 | 566.49 | 593,600 |
Oct 9, 2024 | 565.24 | 571.12 | 564.58 | 569.39 | 569.39 | 438,500 |
Oct 8, 2024 | 565.41 | 567.47 | 563.11 | 565.56 | 565.56 | 474,100 |
Oct 7, 2024 | 567.62 | 567.70 | 561.98 | 565.38 | 565.38 | 602,300 |
Oct 4, 2024 | 569.90 | 571.41 | 565.26 | 569.27 | 569.27 | 630,000 |
Oct 3, 2024 | 562.90 | 565.02 | 559.64 | 563.98 | 563.98 | 771,400 |
Oct 2, 2024 | 563.32 | 567.86 | 561.84 | 565.47 | 565.47 | 599,500 |
Oct 1, 2024 | 568.44 | 569.00 | 560.77 | 564.99 | 564.99 | 954,300 |
Sep 30, 2024 | 567.80 | 570.46 | 564.35 | 569.66 | 569.66 | 734,600 |
Sep 27, 2024 | 572.19 | 574.28 | 566.89 | 569.18 | 569.18 | 817,100 |
Sep 26, 2024 | 568.80 | 572.19 | 566.60 | 568.33 | 568.33 | 543,600 |
Sep 25, 2024 | 570.00 | 570.15 | 562.71 | 563.65 | 563.65 | 497,900 |
Sep 24, 2024 | 570.42 | 572.22 | 568.31 | 569.30 | 569.30 | 575,600 |
Sep 23, 2024 | 568.95 | 570.49 | 566.39 | 569.45 | 569.45 | 1,208,200 |
Sep 20, 2024 | 1.65 Dividend | |||||
Sep 20, 2024 | 568.81 | 568.81 | 563.99 | 566.52 | 566.52 | 1,056,000 |
Sep 19, 2024 | 573.24 | 573.24 | 567.07 | 572.06 | 570.41 | 743,400 |
Sep 18, 2024 | 562.35 | 571.69 | 560.56 | 562.44 | 560.82 | 966,100 |
Sep 17, 2024 | 562.20 | 565.72 | 559.76 | 562.15 | 560.53 | 504,100 |
Sep 16, 2024 | 556.45 | 559.72 | 555.52 | 559.24 | 557.63 | 1,043,200 |
Sep 13, 2024 | 550.36 | 555.95 | 549.70 | 555.43 | 553.83 | 679,900 |
Sep 12, 2024 | 542.56 | 546.97 | 539.21 | 545.91 | 544.34 | 422,000 |
Sep 11, 2024 | 538.06 | 541.87 | 529.37 | 541.26 | 539.70 | 530,500 |
Sep 10, 2024 | 541.19 | 541.19 | 534.91 | 539.18 | 537.62 | 479,000 |
Sep 9, 2024 | 539.29 | 543.75 | 538.49 | 540.36 | 538.80 | 566,500 |
Sep 6, 2024 | 546.26 | 548.75 | 536.94 | 537.95 | 536.40 | 970,500 |
Sep 5, 2024 | 549.46 | 550.07 | 543.56 | 545.25 | 543.68 | 687,400 |
Sep 4, 2024 | 549.10 | 553.00 | 547.47 | 548.99 | 547.41 | 530,500 |
Sep 3, 2024 | 561.10 | 563.39 | 548.88 | 550.64 | 549.05 | 825,300 |
Aug 30, 2024 | 562.98 | 565.50 | 558.13 | 565.30 | 563.67 | 636,700 |
Aug 29, 2024 | 562.34 | 565.85 | 557.80 | 561.19 | 559.57 | 544,000 |
Aug 28, 2024 | 560.44 | 562.15 | 556.80 | 559.33 | 557.72 | 528,400 |
Aug 27, 2024 | 561.27 | 563.03 | 559.79 | 562.20 | 560.58 | 484,400 |
Aug 26, 2024 | 569.20 | 570.09 | 563.76 | 564.22 | 562.59 | 391,200 |
Aug 23, 2024 | 557.90 | 567.55 | 556.85 | 566.17 | 564.54 | 960,800 |
Aug 22, 2024 | 557.78 | 559.64 | 553.08 | 554.16 | 552.56 | 380,100 |
Aug 21, 2024 | 553.63 | 557.79 | 551.90 | 557.44 | 555.83 | 541,900 |
Aug 20, 2024 | 555.20 | 555.62 | 549.47 | 550.83 | 549.24 | 332,700 |
Aug 19, 2024 | 551.40 | 555.54 | 551.26 | 555.54 | 553.94 | 473,200 |
Aug 16, 2024 | 548.48 | 552.59 | 547.96 | 550.48 | 548.89 | 299,500 |
Aug 15, 2024 | 548.30 | 551.90 | 546.38 | 550.15 | 548.56 | 681,900 |
Aug 14, 2024 | 541.56 | 542.52 | 537.65 | 539.58 | 538.02 | 389,600 |
Aug 13, 2024 | 536.27 | 540.86 | 533.71 | 540.14 | 538.58 | 522,600 |
Aug 12, 2024 | 537.64 | 537.79 | 531.87 | 532.90 | 531.36 | 384,800 |
Aug 9, 2024 | 536.92 | 537.84 | 532.61 | 536.11 | 534.56 | 696,300 |
Aug 8, 2024 | 530.33 | 536.94 | 527.97 | 536.83 | 535.28 | 664,200 |
Aug 7, 2024 | 536.28 | 538.43 | 524.74 | 525.34 | 523.82 | 860,700 |
Aug 6, 2024 | 524.80 | 535.81 | 520.85 | 529.12 | 527.59 | 1,451,900 |
Aug 5, 2024 | 513.46 | 530.58 | 511.97 | 523.84 | 522.33 | 1,516,600 |
Aug 2, 2024 | 541.37 | 542.39 | 532.29 | 537.81 | 536.26 | 2,056,700 |
Aug 1, 2024 | 566.80 | 570.15 | 549.62 | 553.45 | 551.85 | 1,185,500 |
Jul 31, 2024 | 566.80 | 574.12 | 562.65 | 566.09 | 564.46 | 1,008,200 |
Jul 30, 2024 | 562.52 | 565.22 | 559.52 | 562.88 | 561.26 | 731,600 |
Jul 29, 2024 | 562.77 | 564.28 | 559.00 | 560.51 | 558.89 | 583,800 |
Jul 26, 2024 | 557.77 | 562.84 | 556.27 | 561.66 | 560.04 | 842,800 |
Jul 25, 2024 | 548.64 | 560.44 | 547.87 | 552.18 | 550.59 | 1,039,300 |
Jul 24, 2024 | 555.62 | 559.32 | 547.33 | 547.57 | 545.99 | 957,200 |
Jul 23, 2024 | 555.74 | 560.26 | 554.90 | 558.29 | 556.68 | 805,900 |
Jul 22, 2024 | 552.95 | 557.83 | 548.14 | 557.28 | 555.67 | 916,100 |
Jul 19, 2024 | 553.20 | 554.40 | 548.79 | 550.66 | 549.07 | 716,900 |
Jul 18, 2024 | 560.40 | 566.97 | 553.06 | 554.38 | 552.78 | 791,000 |
Jul 17, 2024 | 564.30 | 569.99 | 560.60 | 560.60 | 558.98 | 801,000 |
Jul 16, 2024 | 557.82 | 569.29 | 557.40 | 568.92 | 567.28 | 837,400 |
Jul 15, 2024 | 554.80 | 559.05 | 552.37 | 555.23 | 553.63 | 745,300 |
Jul 12, 2024 | 550.13 | 554.81 | 549.49 | 552.22 | 550.63 | 713,100 |
Jul 11, 2024 | 540.54 | 547.71 | 539.60 | 546.79 | 545.21 | 1,284,500 |
Jul 10, 2024 | 529.79 | 534.09 | 529.12 | 533.92 | 532.38 | 582,900 |
Jul 9, 2024 | 529.97 | 531.45 | 527.35 | 527.53 | 526.01 | 623,300 |
Jul 8, 2024 | 531.30 | 534.84 | 529.88 | 530.92 | 529.39 | 748,800 |
Jul 5, 2024 | 532.38 | 532.66 | 527.35 | 528.82 | 527.29 | 924,400 |
Jul 3, 2024 | 532.81 | 535.57 | 531.50 | 532.90 | 531.36 | 671,000 |
Jul 2, 2024 | 529.92 | 531.96 | 528.97 | 531.75 | 530.22 | 820,700 |
Jul 1, 2024 | 536.40 | 537.33 | 529.10 | 529.65 | 528.12 | 1,545,600 |
Jun 28, 2024 | 536.24 | 538.83 | 531.73 | 535.08 | 533.54 | 901,200 |
Jun 27, 2024 | 532.10 | 533.72 | 530.54 | 533.57 | 532.03 | 689,800 |
Jun 26, 2024 | 531.00 | 532.65 | 529.47 | 531.55 | 530.02 | 567,800 |
Jun 25, 2024 | 538.07 | 538.07 | 531.28 | 533.29 | 531.75 | 735,100 |
Jun 24, 2024 | 536.39 | 541.72 | 535.16 | 538.33 | 536.78 | 777,100 |
Jun 21, 2024 | 2.00 Dividend | |||||
Jun 21, 2024 | 533.30 | 535.35 | 530.15 | 535.35 | 533.81 | 838,600 |
Jun 20, 2024 | 535.62 | 538.33 | 533.80 | 535.26 | 531.72 | 638,500 |
Jun 18, 2024 | 535.09 | 537.90 | 534.48 | 536.66 | 533.12 | 732,200 |
Jun 17, 2024 | 528.66 | 535.56 | 528.39 | 535.25 | 531.71 | 657,900 |
Jun 14, 2024 | 531.78 | 532.70 | 527.10 | 530.35 | 526.85 | 938,100 |
Jun 13, 2024 | 539.09 | 539.66 | 533.87 | 537.11 | 533.56 | 738,400 |
Jun 12, 2024 | 543.16 | 546.70 | 538.68 | 540.46 | 536.89 | 1,023,900 |
Jun 11, 2024 | 532.50 | 534.13 | 528.39 | 533.29 | 529.77 | 827,500 |
Jun 10, 2024 | 529.64 | 536.36 | 529.19 | 535.62 | 532.08 | 718,400 |
Jun 7, 2024 | 534.72 | 537.96 | 533.18 | 534.67 | 531.14 | 962,100 |
Jun 6, 2024 | 538.56 | 540.65 | 536.28 | 538.61 | 535.05 | 781,300 |
Jun 5, 2024 | 537.10 | 540.53 | 533.52 | 540.29 | 536.72 | 832,600 |
Jun 4, 2024 | 539.40 | 539.74 | 534.04 | 534.24 | 530.71 | 1,180,400 |
Jun 3, 2024 | 549.10 | 549.61 | 538.02 | 541.58 | 538.00 | 1,137,000 |
May 31, 2024 | 541.55 | 546.23 | 538.19 | 546.18 | 542.57 | 1,303,500 |
May 30, 2024 | 536.19 | 540.75 | 536.19 | 539.08 | 535.52 | 562,400 |
May 29, 2024 | 535.86 | 536.31 | 533.40 | 534.11 | 530.58 | 822,400 |
May 28, 2024 | 546.17 | 546.64 | 539.48 | 541.23 | 537.66 | 491,900 |
May 24, 2024 | 543.23 | 544.94 | 541.62 | 544.61 | 541.01 | 682,000 |
May 23, 2024 | 548.67 | 548.87 | 538.88 | 539.89 | 536.32 | 736,900 |
May 22, 2024 | 550.00 | 551.44 | 545.14 | 546.83 | 543.22 | 429,200 |
May 21, 2024 | 550.61 | 551.54 | 549.90 | 551.16 | 547.52 | 324,800 |
May 20, 2024 | 551.75 | 554.04 | 550.85 | 551.70 | 548.06 | 428,600 |
May 17, 2024 | 550.93 | 552.14 | 549.81 | 551.69 | 548.05 | 748,400 |
May 16, 2024 | 555.38 | 556.34 | 551.08 | 551.11 | 547.47 | 658,900 |
May 15, 2024 | 556.37 | 556.96 | 553.22 | 556.17 | 552.50 | 778,600 |
May 14, 2024 | 552.58 | 553.63 | 549.38 | 551.79 | 548.15 | 738,300 |
May 13, 2024 | 550.82 | 551.87 | 546.65 | 547.29 | 543.68 | 521,800 |
May 10, 2024 | 549.37 | 549.86 | 546.02 | 547.09 | 543.48 | 408,500 |
May 9, 2024 | 542.62 | 547.97 | 542.01 | 547.97 | 544.35 | 533,700 |
May 8, 2024 | 540.75 | 542.79 | 540.33 | 542.30 | 538.72 | 727,400 |
May 7, 2024 | 543.95 | 546.99 | 543.18 | 544.68 | 541.08 | 960,600 |
May 6, 2024 | 540.51 | 543.01 | 539.50 | 542.79 | 539.21 | 688,400 |
May 3, 2024 | 538.08 | 540.41 | 533.66 | 535.41 | 531.87 | 951,000 |
May 2, 2024 | 528.34 | 531.11 | 522.56 | 530.06 | 526.56 | 724,300 |
May 1, 2024 | 522.87 | 532.11 | 521.17 | 523.21 | 519.75 | 1,534,100 |
Apr 30, 2024 | 530.04 | 530.65 | 522.73 | 522.76 | 519.31 | 833,100 |
Apr 29, 2024 | 530.60 | 533.41 | 530.16 | 532.28 | 528.76 | 444,300 |
Apr 26, 2024 | 527.90 | 531.35 | 526.89 | 529.38 | 525.88 | 549,500 |
Apr 25, 2024 | 525.62 | 528.96 | 521.72 | 527.86 | 524.37 | 773,400 |
Apr 24, 2024 | 529.51 | 532.06 | 526.32 | 529.80 | 526.30 | 783,100 |
Apr 23, 2024 | 524.59 | 531.50 | 523.93 | 529.80 | 526.30 | 798,200 |
Apr 22, 2024 | 520.35 | 526.24 | 517.73 | 523.50 | 520.04 | 1,074,900 |
Apr 19, 2024 | 515.24 | 520.19 | 515.10 | 518.28 | 514.86 | 952,700 |
Apr 18, 2024 | 519.17 | 522.18 | 515.00 | 516.55 | 513.14 | 898,400 |
Apr 17, 2024 | 524.87 | 524.87 | 517.25 | 517.25 | 513.83 | 718,200 |
Apr 16, 2024 | 521.94 | 524.52 | 518.26 | 521.63 | 518.18 | 1,055,500 |
Apr 15, 2024 | 533.76 | 535.85 | 522.46 | 524.10 | 520.64 | 1,144,000 |
Apr 12, 2024 | 535.19 | 536.88 | 528.23 | 529.94 | 526.44 | 936,900 |
Apr 11, 2024 | 539.92 | 540.33 | 534.60 | 538.08 | 534.53 | 1,061,800 |
Apr 10, 2024 | 539.05 | 542.43 | 536.00 | 537.60 | 534.05 | 1,862,200 |
Apr 9, 2024 | 549.94 | 551.30 | 544.69 | 549.14 | 545.51 | 742,500 |
Apr 8, 2024 | 548.13 | 549.98 | 546.69 | 548.62 | 545.00 | 551,600 |
Apr 5, 2024 | 541.37 | 547.61 | 541.17 | 545.87 | 542.26 | 937,900 |
Apr 4, 2024 | 551.91 | 552.82 | 540.33 | 541.69 | 538.11 | 1,290,400 |
Apr 3, 2024 | 543.49 | 548.39 | 543.49 | 547.49 | 543.87 | 811,000 |
Apr 2, 2024 | 548.21 | 548.23 | 543.16 | 545.31 | 541.71 | 1,091,100 |
Apr 1, 2024 | 556.71 | 556.80 | 551.92 | 552.38 | 548.73 | 1,097,200 |
Mar 28, 2024 | 554.55 | 558.34 | 554.55 | 556.40 | 552.73 | 1,146,200 |
Mar 27, 2024 | 548.05 | 554.42 | 547.87 | 554.41 | 550.75 | 1,131,600 |
Mar 26, 2024 | 547.59 | 548.74 | 544.81 | 545.05 | 541.45 | 525,300 |
Mar 25, 2024 | 546.30 | 548.75 | 545.77 | 545.77 | 542.17 | 595,700 |
Mar 22, 2024 | 550.23 | 550.94 | 545.25 | 545.59 | 541.99 | 704,100 |
Mar 21, 2024 | 546.60 | 551.25 | 546.36 | 550.16 | 546.53 | 764,200 |
Mar 20, 2024 | 535.64 | 545.27 | 535.38 | 544.00 | 540.41 | 987,000 |
Mar 19, 2024 | 531.59 | 537.27 | 531.59 | 536.79 | 533.24 | 663,500 |
Mar 18, 2024 | 534.85 | 536.20 | 532.60 | 532.82 | 529.30 | 680,000 |
Mar 15, 2024 | 1.01 Dividend | |||||
Mar 15, 2024 | 532.41 | 536.68 | 532.24 | 534.10 | 530.57 | 1,366,100 |
Mar 14, 2024 | 541.64 | 542.55 | 531.56 | 535.73 | 531.18 | 1,019,000 |
Mar 13, 2024 | 539.90 | 543.63 | 539.90 | 541.90 | 537.30 | 596,000 |
Mar 12, 2024 | 537.12 | 541.15 | 535.68 | 539.80 | 535.22 | 542,800 |
Mar 11, 2024 | 538.20 | 539.55 | 534.22 | 537.11 | 532.55 | 854,900 |
Mar 8, 2024 | 545.22 | 547.46 | 538.29 | 539.40 | 534.82 | 998,000 |
Mar 7, 2024 | 540.58 | 543.23 | 540.43 | 542.31 | 537.71 | 830,300 |
Mar 6, 2024 | 538.28 | 539.27 | 535.27 | 537.49 | 532.93 | 1,271,700 |
Mar 5, 2024 | 532.98 | 536.81 | 531.52 | 534.03 | 529.50 | 948,300 |
Mar 4, 2024 | 537.20 | 538.26 | 534.75 | 535.51 | 530.97 | 1,573,000 |
Mar 1, 2024 | 528.40 | 532.07 | 526.04 | 531.61 | 527.10 | 996,100 |
Feb 29, 2024 | 526.98 | 529.53 | 524.26 | 528.00 | 523.52 | 1,102,800 |
Feb 28, 2024 | 520.47 | 525.36 | 520.13 | 523.91 | 519.46 | 795,700 |
Feb 27, 2024 | 523.01 | 524.27 | 522.05 | 523.60 | 519.16 | 858,100 |
Feb 26, 2024 | 520.90 | 524.26 | 520.01 | 521.43 | 517.01 | 618,300 |
Feb 23, 2024 | 521.42 | 523.79 | 519.82 | 521.60 | 517.17 | 631,200 |
Feb 22, 2024 | 516.73 | 522.09 | 516.73 | 521.76 | 517.33 | 843,300 |
Feb 21, 2024 | 511.22 | 514.16 | 510.54 | 513.99 | 509.63 | 410,100 |
Feb 20, 2024 | 512.89 | 513.48 | 510.45 | 512.70 | 508.35 | 643,100 |
Feb 16, 2024 | 519.20 | 521.83 | 516.53 | 516.53 | 512.15 | 763,900 |
Feb 15, 2024 | 515.12 | 522.06 | 515.12 | 521.52 | 517.10 | 1,082,000 |
Feb 14, 2024 | 509.73 | 513.12 | 506.33 | 512.10 | 507.75 | 805,300 |
Feb 13, 2024 | 504.90 | 509.36 | 501.24 | 504.99 | 500.71 | 1,423,200 |
Feb 12, 2024 | 513.04 | 519.39 | 513.04 | 517.76 | 513.37 | 679,700 |
Feb 9, 2024 | 509.34 | 513.10 | 508.57 | 512.91 | 508.56 | 828,800 |
Feb 8, 2024 | 503.64 | 509.28 | 503.64 | 509.11 | 504.79 | 429,200 |
Feb 7, 2024 | 504.09 | 506.42 | 500.24 | 504.53 | 500.25 | 753,900 |
Feb 6, 2024 | 499.42 | 502.60 | 498.41 | 501.64 | 497.38 | 791,800 |
Feb 5, 2024 | 500.97 | 501.62 | 495.53 | 499.26 | 495.02 | 927,300 |
Feb 2, 2024 | 501.49 | 507.38 | 498.63 | 505.01 | 500.73 | 1,234,800 |
Feb 1, 2024 | 500.88 | 505.45 | 495.78 | 505.45 | 501.16 | 1,106,600 |
Jan 31, 2024 | 506.92 | 509.06 | 498.28 | 498.56 | 494.33 | 2,359,800 |
Jan 30, 2024 | 506.90 | 509.33 | 506.01 | 507.88 | 503.57 | 654,400 |
Jan 29, 2024 | 504.07 | 509.24 | 502.60 | 509.24 | 504.92 | 717,700 |
Jan 26, 2024 | 505.36 | 507.33 | 503.19 | 504.48 | 500.20 | 578,900 |
Jan 25, 2024 | 504.66 | 506.66 | 501.01 | 503.99 | 499.71 | 739,400 |
Jan 24, 2024 | 508.88 | 508.88 | 500.46 | 500.81 | 496.56 | 851,300 |
Jan 23, 2024 | 508.73 | 509.94 | 502.28 | 503.90 | 499.62 | 999,600 |
Jan 22, 2024 | 503.35 | 507.20 | 503.28 | 506.01 | 501.72 | 1,485,400 |
Jan 19, 2024 | 496.44 | 500.97 | 493.08 | 500.19 | 495.95 | 1,173,600 |
Jan 18, 2024 | 493.79 | 495.76 | 490.24 | 495.25 | 491.05 | 1,104,200 |
Jan 17, 2024 | 489.13 | 493.02 | 487.66 | 491.35 | 487.18 | 1,092,300 |
Jan 16, 2024 | 494.63 | 496.56 | 492.00 | 494.84 | 490.64 | 1,494,900 |
Jan 12, 2024 | 502.59 | 504.11 | 496.45 | 498.09 | 493.86 | 844,000 |
Jan 11, 2024 | 498.57 | 499.15 | 493.25 | 498.24 | 494.01 | 1,322,600 |
Jan 10, 2024 | 498.71 | 500.26 | 495.61 | 499.61 | 495.37 | 662,400 |
Jan 9, 2024 | 496.51 | 499.87 | 495.36 | 498.10 | 493.87 | 1,056,000 |
Jan 8, 2024 | 494.25 | 501.60 | 493.12 | 501.60 | 497.34 | 919,300 |
Jan 5, 2024 | 491.63 | 498.48 | 490.67 | 495.11 | 490.91 | 1,289,700 |
Jan 4, 2024 | 493.57 | 496.48 | 493.13 | 493.35 | 489.16 | 839,100 |
Jan 3, 2024 | 500.44 | 501.13 | 493.99 | 494.33 | 490.14 | 1,528,700 |
Jan 2, 2024 | 503.85 | 508.93 | 503.18 | 505.74 | 501.45 | 1,062,100 |
Dec 29, 2023 | 511.39 | 512.46 | 507.34 | 507.38 | 503.08 | 1,012,900 |
Dec 28, 2023 | 511.40 | 513.50 | 510.35 | 512.30 | 507.95 | 568,900 |
Dec 27, 2023 | 512.38 | 513.98 | 510.69 | 512.60 | 508.25 | 520,400 |
Dec 26, 2023 | 509.20 | 513.87 | 508.67 | 512.30 | 507.95 | 513,700 |
Dec 22, 2023 | 508.00 | 511.23 | 506.11 | 508.49 | 504.18 | 934,300 |
Dec 21, 2023 | 503.92 | 506.91 | 501.75 | 506.59 | 502.29 | 849,900 |
Dec 20, 2023 | 506.82 | 510.50 | 499.63 | 499.64 | 495.40 | 965,200 |
Dec 19, 2023 | 503.63 | 508.08 | 502.93 | 507.78 | 503.47 | 635,300 |
Dec 18, 2023 | 502.86 | 503.56 | 500.18 | 501.17 | 496.92 | 968,400 |
Dec 15, 2023 | 1.89 Dividend | |||||
Dec 15, 2023 | 505.13 | 505.78 | 499.24 | 500.58 | 496.33 | 1,491,700 |
Dec 14, 2023 | 501.67 | 508.70 | 501.65 | 507.30 | 501.12 | 1,074,700 |
Dec 13, 2023 | 483.11 | 495.47 | 481.07 | 495.43 | 489.40 | 1,238,800 |
Dec 12, 2023 | 483.57 | 485.20 | 481.14 | 483.28 | 477.39 | 702,700 |
Dec 11, 2023 | 481.23 | 484.61 | 480.88 | 484.05 | 478.15 | 957,900 |
Dec 8, 2023 | 478.90 | 483.61 | 478.88 | 481.55 | 475.68 | 579,900 |
Dec 7, 2023 | 477.64 | 479.56 | 476.17 | 479.42 | 473.58 | 774,100 |
Dec 6, 2023 | 480.51 | 484.56 | 476.51 | 476.75 | 470.94 | 832,200 |
Dec 5, 2023 | 481.81 | 481.94 | 476.74 | 477.70 | 471.88 | 960,700 |
Dec 4, 2023 | 478.88 | 484.43 | 478.20 | 483.93 | 478.04 | 1,133,400 |
Dec 1, 2023 | 468.03 | 480.44 | 466.92 | 480.19 | 474.34 | 1,622,400 |
Nov 30, 2023 | 467.57 | 469.61 | 465.36 | 468.83 | 463.12 | 1,431,300 |
Nov 29, 2023 | 467.22 | 471.10 | 465.56 | 466.25 | 460.57 | 1,048,900 |
Nov 28, 2023 | 466.79 | 468.01 | 463.89 | 464.49 | 458.83 | 1,042,200 |
Nov 27, 2023 | 466.41 | 468.44 | 464.42 | 467.48 | 461.79 | 675,200 |
Nov 24, 2023 | 465.72 | 468.84 | 465.27 | 468.29 | 462.59 | 336,600 |
Nov 22, 2023 | 465.44 | 467.85 | 464.40 | 466.20 | 460.52 | 929,300 |
Nov 21, 2023 | 464.20 | 465.13 | 463.09 | 463.50 | 457.85 | 626,000 |
Related Tickers
PSI Invesco Semiconductors ETF
56.71
+4.00%
TUR iShares MSCI Turkey ETF
35.29
+3.67%
XSD SPDR S&P Semiconductor ETF
239.10
+3.54%
UTES Virtus Reaves Utilities ETF
69.51
+3.08%
URA Global X Uranium ETF
32.80
+2.58%
BOUT Innovator IBD Breakout Opportunities ETF
40.19
+2.61%
SPHB Invesco S&P 500 High Beta ETF
91.82
+2.39%
ENFR Alerian Energy Infrastructure ETF
32.90
+2.30%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.63
+2.35%
XME SPDR S&P Metals and Mining ETF
68.61
+2.24%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.91
+2.14%
MLPX Global X MLP & Energy Infrastructure ETF
64.04
+2.21%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.04
+2.11%
DWAS Invesco DWA SmallCap Momentum ETF
100.86
+2.10%
FYC First Trust Small Cap Growth AlphaDEX Fund
82.18
+2.08%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.54
+2.08%
PAVE Global X U.S. Infrastructure Development ETF
44.94
+2.04%
QTUM Defiance Quantum ETF
67.22
+1.99%
SOXX iShares Semiconductor ETF
216.99
+2.01%
PSC Principal U.S. Small-Cap ETF
55.03
+2.01%
WLDR Affinity World Leaders Equity ETF
34.76
+2.00%
FTXL First Trust Nasdaq Semiconductor ETF
88.70
+2.00%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.35
+2.00%
ATMP Barclays ETN+ Select MLP ETN
29.78
+2.06%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
39.00
+2.01%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
102.00
+1.94%
FNY First Trust Mid Cap Growth AlphaDEX Fund
86.03
+1.92%
PSCI Invesco S&P SmallCap Industrials ETF
145.23
+1.91%
XMMO Invesco S&P MidCap Momentum ETF
132.49
+1.91%
RWK Invesco S&P MidCap 400 Revenue ETF
122.30
+1.90%
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%
MDYV SPDR S&P 400 Mid Cap Value ETF
84.65
+1.88%
VB Vanguard Small-Cap Index Fund ETF Shares
254.45
+1.87%
IJR iShares Core S&P Small-Cap ETF
123.26
+1.85%
PKB Invesco Building & Construction ETF
85.23
+1.84%
FV First Trust Dorsey Wright Focus 5 ETF
60.63
+1.81%
IFRA iShares U.S. Infrastructure ETF
50.89
+1.84%
SMH VanEck Semiconductor ETF
246.94
+1.81%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.49
+1.80%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.61
+1.81%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
114.12
+1.84%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.91
+1.80%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.41
+1.79%
GRPM Invesco S&P MidCap 400 GARP ETF
122.34
+1.78%
IJH iShares Core S&P Mid-Cap ETF
65.87
+1.78%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.53
+1.76%
DON WisdomTree U.S. MidCap Dividend Fund
54.37
+1.77%
SMLF iShares U.S. Small-Cap Equity Factor ETF
72.03
+1.88%
IAK iShares U.S. Insurance ETF
134.74
+1.75%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.71
+1.75%
PKW Invesco BuyBack Achievers ETF
122.93
+1.74%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.52
+1.73%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.73%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.99
+1.65%
IWP iShares Russell Mid-Cap Growth ETF
132.56
+1.70%
SYLD Cambria Shareholder Yield ETF
74.16
+1.71%
FSMD Fidelity Small-Mid Multifactor ETF
43.72
+1.70%
FXZ First Trust Materials AlphaDEX Fund
64.94
+1.68%
FIDU Fidelity MSCI Industrials Index ETF
75.76
+1.66%
XHB SPDR S&P Homebuilders ETF
118.48
+1.66%
FNDA Schwab Fundamental U.S. Small Company ETF
31.45
+1.63%
FNCL Fidelity MSCI Financials Index ETF
71.87
+1.63%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.67
+1.75%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.15
+1.62%
VFVA Vanguard U.S. Value Factor ETF Shares
126.67
+1.60%
IYF iShares U.S. Financials ETF
116.69
+1.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.79
+1.58%
XMHQ Invesco S&P MidCap Quality ETF
105.49
+1.58%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.59
+1.69%
IYG iShares U.S. Financial Services ETF
80.72
+1.57%
FXU First Trust Utilities AlphaDEX Fund
40.29
+1.74%
XSMO Invesco S&P SmallCap Momentum ETF
71.92
+1.58%
GXG Global X MSCI Colombia ETF
23.88
+1.55%
VGT Vanguard Information Technology Index Fund ETF Shares
622.27
+1.54%
FTEC Fidelity MSCI Information Technology Index ETF
185.06
+1.54%
FTXN First Trust Nasdaq Oil & Gas ETF
32.31
+1.54%
FIW First Trust Water ETF
108.84
+1.54%
VFH Vanguard Financials Index Fund ETF Shares
123.61
+1.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
175.12
+1.54%
XLF The Financial Select Sector SPDR Fund
50.31
+1.54%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.71
+1.52%
MAGA Point Bridge America First ETF
51.72
+1.51%
KCE SPDR S&P Capital Markets ETF
146.04
+1.55%
IMCG iShares Morningstar Mid-Cap Growth ETF
79.02
+1.50%
XNTK SPDR NYSE Technology ETF
205.79
+1.49%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.00
+1.63%
KIE SPDR S&P Insurance ETF
60.42
+1.56%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.43
+1.47%
PHO Invesco Water Resources ETF
70.51
+1.47%
BBP Virtus LifeSci Biotech Products ETF
62.43
+0.90%
VUSE Vident U.S. Equity Strategy ETF
60.69
+1.46%
WTV WisdomTree U.S. Value Fund
87.73
+1.46%
EWC iShares MSCI Canada ETF
42.82
+1.43%
PEXL Pacer US Export Leaders ETF
49.84
+1.45%
JVAL JPMorgan U.S. Value Factor ETF
44.85
+1.45%
VFMF Vanguard U.S. Multifactor ETF Shares
137.91
+1.44%
XLU The Utilities Select Sector SPDR Fund
81.73
+1.54%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.62
+1.42%