NYSEArca - Delayed Quote USD
SPDR MSCI USA StrategicFactors ETF (QUS)
159.04
+1.66
+(1.06%)
At close: May 15 at 3:59:59 PM EDT
159.04
0.00
(0.00%)
After hours: May 15 at 4:08:43 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 15, 2025 | 157.20 | 159.04 | 157.20 | 159.04 | 159.04 | 7,500 |
May 14, 2025 | 157.49 | 157.71 | 157.21 | 157.38 | 157.38 | 21,700 |
May 13, 2025 | 158.18 | 158.69 | 158.05 | 158.05 | 158.05 | 24,800 |
May 12, 2025 | 158.40 | 158.40 | 157.09 | 158.39 | 158.39 | 14,200 |
May 9, 2025 | 156.01 | 156.01 | 154.85 | 154.97 | 154.97 | 12,500 |
May 8, 2025 | 155.91 | 156.82 | 155.07 | 155.29 | 155.29 | 33,400 |
May 7, 2025 | 154.96 | 155.52 | 154.34 | 155.08 | 155.08 | 20,900 |
May 6, 2025 | 154.39 | 155.28 | 154.39 | 154.44 | 154.44 | 17,600 |
May 5, 2025 | 155.20 | 156.31 | 155.20 | 155.61 | 155.61 | 19,800 |
May 2, 2025 | 155.53 | 156.46 | 155.53 | 156.13 | 156.13 | 29,100 |
May 1, 2025 | 154.69 | 155.35 | 154.18 | 154.18 | 154.18 | 27,300 |
Apr 30, 2025 | 152.81 | 154.54 | 152.48 | 154.54 | 154.54 | 8,200 |
Apr 29, 2025 | 152.54 | 154.02 | 152.29 | 153.83 | 153.83 | 20,700 |
Apr 28, 2025 | 152.53 | 152.95 | 151.74 | 152.74 | 152.74 | 10,500 |
Apr 25, 2025 | 151.15 | 152.49 | 151.15 | 152.49 | 152.49 | 7,200 |
Apr 24, 2025 | 150.18 | 152.27 | 150.18 | 152.20 | 152.20 | 10,900 |
Apr 23, 2025 | 151.65 | 152.10 | 149.62 | 150.42 | 150.42 | 14,400 |
Apr 22, 2025 | 147.51 | 149.09 | 147.27 | 148.87 | 148.87 | 67,300 |
Apr 21, 2025 | 147.54 | 147.54 | 144.07 | 145.54 | 145.54 | 23,100 |
Apr 17, 2025 | 148.63 | 149.77 | 148.51 | 148.66 | 148.66 | 20,000 |
Apr 16, 2025 | 149.48 | 150.55 | 147.35 | 148.25 | 148.25 | 10,900 |
Apr 15, 2025 | 150.94 | 151.92 | 150.44 | 150.62 | 150.62 | 21,500 |
Apr 14, 2025 | 151.33 | 151.75 | 150.34 | 150.86 | 150.86 | 20,900 |
Apr 11, 2025 | 147.35 | 149.81 | 146.25 | 149.52 | 149.52 | 29,600 |
Apr 10, 2025 | 148.42 | 148.74 | 144.14 | 147.09 | 147.09 | 96,200 |
Apr 9, 2025 | 141.16 | 151.03 | 139.37 | 151.03 | 151.03 | 43,100 |
Apr 8, 2025 | 147.01 | 147.24 | 139.28 | 140.84 | 140.84 | 100,100 |
Apr 7, 2025 | 139.27 | 145.32 | 137.58 | 142.57 | 142.57 | 34,800 |
Apr 4, 2025 | 148.78 | 149.31 | 143.62 | 143.62 | 143.62 | 59,200 |
Apr 3, 2025 | 153.15 | 154.34 | 152.37 | 152.43 | 152.43 | 76,700 |
Apr 2, 2025 | 156.26 | 157.58 | 156.06 | 157.23 | 157.23 | 16,500 |
Apr 1, 2025 | 156.00 | 157.00 | 155.41 | 156.55 | 156.55 | 14,700 |
Mar 31, 2025 | 154.38 | 156.89 | 154.26 | 156.69 | 156.69 | 42,500 |
Mar 28, 2025 | 157.15 | 157.15 | 155.15 | 155.23 | 155.23 | 10,900 |
Mar 27, 2025 | 157.78 | 158.30 | 157.64 | 157.72 | 157.72 | 21,300 |
Mar 26, 2025 | 158.18 | 158.56 | 157.31 | 157.65 | 157.65 | 15,100 |
Mar 25, 2025 | 158.48 | 158.63 | 157.77 | 158.13 | 158.13 | 14,000 |
Mar 24, 2025 | 157.77 | 158.25 | 157.60 | 158.25 | 158.25 | 8,400 |
Mar 21, 2025 | 155.52 | 156.25 | 155.17 | 156.11 | 156.11 | 19,500 |
Mar 20, 2025 | 155.79 | 157.35 | 155.79 | 156.49 | 156.49 | 60,700 |
Mar 19, 2025 | 156.10 | 157.42 | 155.85 | 156.79 | 156.79 | 13,300 |
Mar 18, 2025 | 156.04 | 156.04 | 155.27 | 155.68 | 155.68 | 11,700 |
Mar 17, 2025 | 155.70 | 157.17 | 155.70 | 156.87 | 156.87 | 14,800 |
Mar 14, 2025 | 153.30 | 155.19 | 153.30 | 155.16 | 155.16 | 8,900 |
Mar 13, 2025 | 153.71 | 153.93 | 152.35 | 152.57 | 152.57 | 15,700 |
Mar 12, 2025 | 154.49 | 154.76 | 153.12 | 154.12 | 154.12 | 21,700 |
Mar 11, 2025 | 155.81 | 155.81 | 153.63 | 154.47 | 154.47 | 31,200 |
Mar 10, 2025 | 158.01 | 158.01 | 155.50 | 156.17 | 156.17 | 14,000 |
Mar 7, 2025 | 157.09 | 159.02 | 156.86 | 158.89 | 158.89 | 118,600 |
Mar 6, 2025 | 158.30 | 159.13 | 157.48 | 157.98 | 157.98 | 9,800 |
Mar 5, 2025 | 158.38 | 160.05 | 157.57 | 159.72 | 159.72 | 11,400 |
Mar 4, 2025 | 159.56 | 160.45 | 158.30 | 158.51 | 158.51 | 15,300 |
Mar 3, 2025 | 162.16 | 162.96 | 159.97 | 160.46 | 160.46 | 10,100 |
Feb 28, 2025 | 160.08 | 162.01 | 159.55 | 162.01 | 162.01 | 23,900 |
Feb 27, 2025 | 160.88 | 161.76 | 159.74 | 159.74 | 159.74 | 63,300 |
Feb 26, 2025 | 161.63 | 162.04 | 160.41 | 160.73 | 160.73 | 22,700 |
Feb 25, 2025 | 161.35 | 161.82 | 160.68 | 161.52 | 161.52 | 14,000 |
Feb 24, 2025 | 161.51 | 162.02 | 161.30 | 161.30 | 161.30 | 9,700 |
Feb 21, 2025 | 162.75 | 162.75 | 161.32 | 161.32 | 161.32 | 9,100 |
Feb 20, 2025 | 163.00 | 163.36 | 162.44 | 163.28 | 163.28 | 25,600 |
Feb 19, 2025 | 162.68 | 163.66 | 162.68 | 163.65 | 163.65 | 10,800 |
Feb 18, 2025 | 162.76 | 162.85 | 162.34 | 162.85 | 162.85 | 35,000 |
Feb 14, 2025 | 163.12 | 163.23 | 162.49 | 162.51 | 162.51 | 8,600 |
Feb 13, 2025 | 161.82 | 163.09 | 161.82 | 162.99 | 162.99 | 12,800 |
Feb 12, 2025 | 160.54 | 161.70 | 160.54 | 161.55 | 161.55 | 17,000 |
Feb 11, 2025 | 161.41 | 162.15 | 161.40 | 162.07 | 162.07 | 11,100 |
Feb 10, 2025 | 161.64 | 161.85 | 161.32 | 161.79 | 161.79 | 78,500 |
Feb 7, 2025 | 161.96 | 162.35 | 161.01 | 161.01 | 161.01 | 18,800 |
Feb 6, 2025 | 162.02 | 162.11 | 161.30 | 161.98 | 161.98 | 16,000 |
Feb 5, 2025 | 160.85 | 161.99 | 160.84 | 161.99 | 161.99 | 19,300 |
Feb 4, 2025 | 160.21 | 161.28 | 160.21 | 161.17 | 161.17 | 41,400 |
Feb 3, 2025 | 158.81 | 161.21 | 158.81 | 160.75 | 160.75 | 42,100 |
Jan 31, 2025 | 162.32 | 162.53 | 160.84 | 160.87 | 160.87 | 21,500 |
Jan 30, 2025 | 161.05 | 162.10 | 161.05 | 161.79 | 161.79 | 12,800 |
Jan 29, 2025 | 160.58 | 161.03 | 160.13 | 160.53 | 160.53 | 36,400 |
Jan 28, 2025 | 160.21 | 161.30 | 160.21 | 160.87 | 160.87 | 10,100 |
Jan 27, 2025 | 158.80 | 160.64 | 158.80 | 160.64 | 160.64 | 15,500 |
Jan 24, 2025 | 160.33 | 160.79 | 160.26 | 160.41 | 160.41 | 15,300 |
Jan 23, 2025 | 159.64 | 160.62 | 159.58 | 160.62 | 160.62 | 22,000 |
Jan 22, 2025 | 159.99 | 160.05 | 159.70 | 159.70 | 159.70 | 12,900 |
Jan 21, 2025 | 158.64 | 159.27 | 158.64 | 159.23 | 159.23 | 15,100 |
Jan 17, 2025 | 158.04 | 158.31 | 157.84 | 157.84 | 157.84 | 16,800 |
Jan 16, 2025 | 156.97 | 157.29 | 156.51 | 157.04 | 157.04 | 85,000 |
Jan 15, 2025 | 156.86 | 157.04 | 156.16 | 156.73 | 156.73 | 9,900 |
Jan 14, 2025 | 155.04 | 155.04 | 153.59 | 154.69 | 154.69 | 50,800 |
Jan 13, 2025 | 152.80 | 154.33 | 152.80 | 154.33 | 154.33 | 25,400 |
Jan 10, 2025 | 154.81 | 154.85 | 153.37 | 153.65 | 153.65 | 17,100 |
Jan 8, 2025 | 154.63 | 155.76 | 154.63 | 155.47 | 155.47 | 16,200 |
Jan 7, 2025 | 156.48 | 156.60 | 155.18 | 155.24 | 155.24 | 18,500 |
Jan 6, 2025 | 156.50 | 157.14 | 155.57 | 155.79 | 155.79 | 103,200 |
Jan 3, 2025 | 155.50 | 156.02 | 154.89 | 155.80 | 155.80 | 13,000 |
Jan 2, 2025 | 155.90 | 156.09 | 154.09 | 154.68 | 154.68 | 26,400 |
Dec 31, 2024 | 155.24 | 155.57 | 154.53 | 154.85 | 154.85 | 14,000 |
Dec 30, 2024 | 155.16 | 155.68 | 154.19 | 155.19 | 155.19 | 43,200 |
Dec 27, 2024 | 157.42 | 157.42 | 155.82 | 156.61 | 156.61 | 11,500 |
Dec 26, 2024 | 157.48 | 157.95 | 157.45 | 157.83 | 157.83 | 12,300 |
Dec 24, 2024 | 156.58 | 157.68 | 156.28 | 157.67 | 157.67 | 15,400 |
Dec 23, 2024 | 155.59 | 156.53 | 155.00 | 156.37 | 156.37 | 22,400 |
Dec 20, 2024 | 153.80 | 156.84 | 153.80 | 155.70 | 155.70 | 40,500 |
Dec 19, 2024 | 155.52 | 155.52 | 154.41 | 154.42 | 154.42 | 23,700 |
Dec 18, 2024 | 1.344 Dividend | |||||
Dec 18, 2024 | 158.63 | 158.76 | 154.59 | 154.59 | 154.59 | 22,000 |
Dec 17, 2024 | 159.95 | 160.20 | 159.42 | 159.81 | 158.47 | 18,700 |
Dec 16, 2024 | 160.85 | 161.32 | 160.36 | 160.43 | 159.09 | 15,200 |
Dec 13, 2024 | 161.09 | 161.19 | 160.67 | 160.79 | 159.44 | 12,500 |
Dec 12, 2024 | 161.74 | 161.95 | 161.30 | 161.30 | 159.94 | 13,600 |
Dec 11, 2024 | 162.41 | 162.41 | 162.03 | 162.04 | 160.68 | 11,300 |
Dec 10, 2024 | 161.93 | 162.25 | 161.73 | 161.74 | 160.38 | 12,800 |
Dec 9, 2024 | 163.05 | 163.05 | 162.16 | 162.27 | 160.91 | 21,600 |
Dec 6, 2024 | 163.72 | 163.84 | 163.11 | 163.22 | 161.85 | 11,800 |
Dec 5, 2024 | 163.99 | 163.99 | 163.28 | 163.28 | 161.91 | 68,400 |
Dec 4, 2024 | 163.68 | 164.01 | 163.52 | 163.91 | 162.53 | 20,100 |
Dec 3, 2024 | 163.73 | 163.75 | 163.42 | 163.59 | 162.21 | 38,500 |
Dec 2, 2024 | 163.76 | 163.96 | 163.42 | 163.84 | 162.46 | 32,000 |
Nov 29, 2024 | 163.65 | 164.23 | 163.65 | 163.79 | 162.41 | 3,100 |
Nov 27, 2024 | 163.76 | 163.85 | 163.26 | 163.35 | 161.98 | 35,800 |
Nov 26, 2024 | 163.15 | 163.65 | 162.72 | 163.57 | 162.20 | 14,600 |
Nov 25, 2024 | 162.68 | 163.34 | 162.24 | 162.92 | 161.55 | 25,800 |
Nov 22, 2024 | 161.70 | 161.93 | 161.50 | 161.92 | 160.56 | 16,100 |
Nov 21, 2024 | 160.07 | 161.23 | 159.43 | 160.99 | 159.64 | 17,100 |
Nov 20, 2024 | 159.38 | 159.59 | 158.28 | 159.59 | 158.24 | 13,700 |
Nov 19, 2024 | 158.24 | 159.34 | 158.21 | 159.06 | 157.72 | 15,000 |
Nov 18, 2024 | 158.94 | 159.47 | 158.76 | 159.21 | 157.87 | 35,700 |
Nov 15, 2024 | 159.75 | 159.75 | 158.43 | 158.65 | 157.32 | 17,700 |
Nov 14, 2024 | 161.53 | 161.53 | 160.51 | 160.51 | 159.16 | 9,600 |
Nov 13, 2024 | 162.23 | 162.30 | 161.74 | 161.80 | 160.44 | 21,800 |
Nov 12, 2024 | 162.66 | 162.66 | 161.80 | 161.93 | 160.57 | 12,100 |
Nov 11, 2024 | 162.90 | 163.13 | 162.38 | 162.43 | 161.06 | 16,500 |
Nov 8, 2024 | 162.00 | 162.68 | 161.89 | 162.34 | 160.98 | 42,700 |
Nov 7, 2024 | 161.10 | 161.80 | 161.10 | 161.52 | 160.16 | 23,800 |
Nov 6, 2024 | 160.28 | 160.91 | 159.81 | 160.85 | 159.49 | 13,200 |
Nov 5, 2024 | 156.46 | 157.16 | 156.35 | 157.16 | 155.84 | 11,600 |
Nov 4, 2024 | 155.63 | 156.04 | 155.26 | 155.46 | 154.16 | 11,400 |
Nov 1, 2024 | 156.25 | 156.75 | 155.86 | 155.89 | 154.58 | 6,600 |
Oct 31, 2024 | 156.73 | 156.82 | 155.48 | 155.56 | 154.25 | 20,200 |
Oct 30, 2024 | 157.59 | 158.19 | 157.43 | 157.43 | 156.11 | 9,700 |
Oct 29, 2024 | 157.98 | 158.42 | 157.98 | 158.02 | 156.69 | 39,100 |
Oct 28, 2024 | 158.16 | 158.44 | 158.05 | 158.08 | 156.75 | 8,900 |
Oct 25, 2024 | 158.94 | 158.94 | 157.68 | 157.68 | 156.35 | 6,700 |
Oct 24, 2024 | 158.21 | 158.52 | 157.85 | 158.09 | 156.76 | 10,500 |
Oct 23, 2024 | 158.83 | 158.86 | 157.82 | 158.35 | 157.02 | 9,700 |
Oct 22, 2024 | 158.87 | 159.44 | 158.68 | 159.20 | 157.86 | 9,000 |
Oct 21, 2024 | 159.92 | 160.11 | 159.19 | 159.49 | 158.15 | 12,000 |
Oct 18, 2024 | 160.19 | 160.48 | 159.93 | 160.36 | 159.01 | 5,600 |
Oct 17, 2024 | 160.30 | 160.44 | 160.00 | 160.08 | 158.73 | 17,500 |
Oct 16, 2024 | 159.33 | 160.26 | 159.24 | 160.10 | 158.75 | 12,100 |
Oct 15, 2024 | 160.45 | 160.73 | 159.20 | 159.22 | 157.88 | 7,100 |
Oct 14, 2024 | 159.52 | 160.72 | 159.52 | 160.45 | 159.10 | 9,400 |
Oct 11, 2024 | 158.20 | 159.43 | 158.20 | 159.29 | 157.96 | 16,700 |
Oct 10, 2024 | 157.99 | 158.22 | 157.77 | 158.06 | 156.73 | 16,000 |
Oct 9, 2024 | 157.22 | 158.58 | 157.22 | 158.52 | 157.19 | 16,800 |
Oct 8, 2024 | 156.66 | 157.33 | 156.63 | 157.22 | 155.90 | 7,000 |
Oct 7, 2024 | 157.26 | 157.26 | 155.83 | 156.03 | 154.72 | 11,200 |
Oct 4, 2024 | 157.35 | 157.52 | 156.54 | 157.46 | 156.14 | 13,200 |
Oct 3, 2024 | 156.28 | 156.68 | 156.12 | 156.54 | 155.22 | 12,200 |
Oct 2, 2024 | 156.53 | 157.04 | 156.53 | 156.87 | 155.55 | 35,900 |
Oct 1, 2024 | 157.78 | 157.78 | 156.30 | 156.86 | 155.54 | 35,000 |
Sep 30, 2024 | 156.93 | 157.67 | 156.29 | 157.55 | 156.23 | 27,400 |
Sep 27, 2024 | 157.58 | 157.80 | 157.02 | 157.13 | 155.81 | 13,400 |
Sep 26, 2024 | 157.21 | 157.22 | 156.77 | 157.08 | 155.76 | 12,200 |
Sep 25, 2024 | 156.86 | 156.91 | 156.23 | 156.33 | 155.02 | 11,300 |
Sep 24, 2024 | 157.02 | 157.02 | 156.48 | 156.78 | 155.46 | 14,000 |
Sep 23, 2024 | 156.66 | 157.02 | 156.64 | 156.98 | 155.66 | 8,000 |
Sep 20, 2024 | 156.34 | 156.61 | 156.10 | 156.52 | 155.20 | 9,600 |
Sep 19, 2024 | 157.15 | 157.15 | 156.43 | 156.84 | 155.52 | 11,500 |
Sep 18, 2024 | 155.48 | 156.00 | 155.00 | 155.00 | 153.70 | 14,800 |
Sep 17, 2024 | 156.47 | 156.47 | 155.22 | 155.57 | 154.26 | 9,900 |
Sep 16, 2024 | 155.47 | 155.89 | 155.34 | 155.89 | 154.58 | 9,900 |
Sep 13, 2024 | 154.77 | 155.40 | 154.63 | 155.26 | 153.95 | 8,500 |
Sep 12, 2024 | 153.49 | 154.39 | 153.05 | 154.27 | 152.97 | 11,300 |
Sep 11, 2024 | 152.76 | 153.53 | 150.24 | 153.42 | 152.13 | 9,400 |
Sep 10, 2024 | 152.99 | 152.99 | 151.95 | 152.86 | 151.57 | 20,300 |
Sep 9, 2024 | 151.94 | 153.09 | 151.94 | 152.65 | 151.37 | 17,800 |
Sep 6, 2024 | 152.60 | 152.60 | 151.02 | 151.02 | 149.75 | 45,200 |
Sep 5, 2024 | 154.08 | 154.08 | 152.39 | 153.03 | 151.74 | 8,800 |
Sep 4, 2024 | 153.93 | 154.65 | 153.73 | 154.10 | 152.81 | 14,400 |
Sep 3, 2024 | 155.63 | 155.80 | 153.79 | 154.17 | 152.87 | 16,300 |
Aug 30, 2024 | 155.58 | 156.39 | 154.75 | 156.30 | 154.99 | 16,900 |
Aug 29, 2024 | 155.16 | 156.03 | 154.82 | 155.07 | 153.77 | 11,300 |
Aug 28, 2024 | 155.03 | 155.37 | 153.94 | 154.66 | 153.36 | 10,600 |
Aug 27, 2024 | 154.69 | 155.26 | 154.69 | 155.19 | 153.88 | 17,500 |
Aug 26, 2024 | 155.46 | 155.46 | 154.79 | 154.80 | 153.50 | 17,100 |
Aug 23, 2024 | 154.47 | 155.02 | 154.32 | 155.02 | 153.72 | 9,200 |
Aug 22, 2024 | 154.90 | 154.90 | 153.57 | 153.74 | 152.45 | 10,900 |
Aug 21, 2024 | 154.12 | 154.57 | 154.02 | 154.43 | 153.13 | 44,300 |
Aug 20, 2024 | 153.54 | 153.94 | 153.45 | 153.64 | 152.35 | 15,200 |
Aug 19, 2024 | 152.76 | 153.62 | 152.76 | 153.62 | 152.33 | 7,500 |
Aug 16, 2024 | 151.90 | 152.82 | 151.90 | 152.63 | 151.34 | 13,600 |
Aug 15, 2024 | 152.08 | 152.47 | 151.72 | 152.33 | 151.05 | 23,000 |
Aug 14, 2024 | 149.79 | 150.59 | 149.79 | 150.50 | 149.23 | 34,900 |
Aug 13, 2024 | 148.84 | 149.72 | 148.66 | 149.70 | 148.44 | 18,500 |
Aug 12, 2024 | 148.62 | 148.63 | 147.79 | 147.90 | 146.66 | 9,200 |
Aug 9, 2024 | 147.25 | 148.57 | 147.25 | 148.24 | 146.99 | 12,500 |
Aug 8, 2024 | 146.08 | 147.79 | 146.08 | 147.77 | 146.53 | 20,900 |
Aug 7, 2024 | 146.97 | 147.48 | 144.83 | 144.83 | 143.61 | 11,600 |
Aug 6, 2024 | 144.77 | 147.44 | 144.77 | 145.50 | 144.28 | 21,000 |
Aug 5, 2024 | 143.89 | 145.55 | 143.78 | 144.27 | 143.06 | 29,700 |
Aug 2, 2024 | 148.40 | 149.09 | 147.01 | 148.12 | 146.88 | 26,100 |
Aug 1, 2024 | 151.62 | 151.78 | 149.26 | 149.96 | 148.70 | 25,200 |
Jul 31, 2024 | 150.87 | 151.85 | 150.87 | 151.23 | 149.95 | 23,100 |
Jul 30, 2024 | 150.02 | 150.36 | 149.18 | 149.83 | 148.57 | 13,900 |
Jul 29, 2024 | 149.96 | 150.06 | 149.51 | 149.74 | 148.48 | 22,300 |
Jul 26, 2024 | 148.78 | 150.00 | 148.78 | 149.51 | 148.25 | 18,300 |
Jul 25, 2024 | 148.32 | 149.74 | 147.82 | 147.83 | 146.59 | 14,400 |
Jul 24, 2024 | 149.49 | 149.49 | 148.24 | 148.32 | 147.07 | 17,000 |
Jul 23, 2024 | 150.59 | 150.86 | 150.26 | 150.26 | 149.00 | 13,800 |
Jul 22, 2024 | 150.41 | 150.87 | 150.11 | 150.84 | 149.57 | 24,300 |
Jul 19, 2024 | 150.59 | 151.01 | 149.54 | 149.70 | 148.44 | 26,500 |
Jul 18, 2024 | 151.96 | 151.96 | 150.48 | 150.84 | 149.57 | 150,800 |
Jul 17, 2024 | 151.61 | 152.35 | 151.61 | 151.95 | 150.67 | 14,200 |
Jul 16, 2024 | 151.99 | 152.81 | 151.99 | 152.81 | 151.52 | 17,100 |
Jul 15, 2024 | 151.21 | 151.95 | 151.01 | 151.19 | 149.92 | 14,700 |
Jul 12, 2024 | 150.33 | 151.71 | 150.33 | 150.68 | 149.41 | 35,300 |
Jul 11, 2024 | 150.28 | 150.58 | 149.71 | 149.84 | 148.58 | 168,100 |
Jul 10, 2024 | 148.99 | 150.11 | 148.99 | 150.11 | 148.85 | 31,900 |
Jul 9, 2024 | 148.89 | 149.24 | 148.80 | 148.84 | 147.59 | 30,300 |
Jul 8, 2024 | 149.09 | 149.09 | 148.53 | 148.82 | 147.57 | 38,500 |
Jul 5, 2024 | 148.14 | 148.88 | 147.92 | 148.88 | 147.62 | 15,800 |
Jul 3, 2024 | 148.14 | 148.30 | 147.92 | 148.28 | 147.03 | 6,700 |
Jul 2, 2024 | 147.15 | 148.04 | 147.05 | 148.04 | 146.79 | 27,500 |
Jul 1, 2024 | 147.91 | 147.91 | 146.98 | 147.36 | 146.12 | 9,500 |
Jun 28, 2024 | 148.51 | 148.57 | 147.32 | 147.45 | 146.21 | 22,100 |
Jun 27, 2024 | 147.55 | 147.86 | 147.40 | 147.72 | 146.48 | 14,700 |
Jun 26, 2024 | 147.44 | 147.71 | 147.10 | 147.71 | 146.46 | 42,900 |
Jun 25, 2024 | 148.20 | 148.20 | 147.60 | 147.93 | 146.69 | 14,900 |
Jun 24, 2024 | 148.57 | 148.75 | 148.14 | 148.14 | 146.89 | 10,900 |
Jun 21, 2024 | 148.07 | 148.07 | 147.60 | 147.79 | 146.55 | 10,300 |
Jun 20, 2024 | 147.92 | 148.08 | 147.71 | 147.79 | 146.55 | 39,000 |
Jun 18, 2024 | 147.60 | 147.83 | 147.53 | 147.71 | 146.47 | 23,600 |
Jun 17, 2024 | 146.02 | 147.48 | 146.02 | 147.25 | 146.01 | 8,300 |
Jun 14, 2024 | 145.49 | 146.16 | 145.45 | 146.08 | 144.85 | 14,300 |
Jun 13, 2024 | 146.31 | 146.33 | 145.55 | 146.22 | 144.99 | 13,100 |
Jun 12, 2024 | 147.17 | 147.17 | 145.91 | 146.10 | 144.87 | 15,200 |
Jun 11, 2024 | 144.93 | 145.71 | 144.93 | 145.65 | 144.43 | 8,800 |
Jun 10, 2024 | 145.04 | 145.73 | 144.94 | 145.61 | 144.39 | 11,400 |
Jun 7, 2024 | 145.50 | 145.93 | 145.24 | 145.34 | 144.12 | 14,600 |
Jun 6, 2024 | 145.52 | 145.79 | 145.13 | 145.54 | 144.32 | 16,600 |
Jun 5, 2024 | 145.27 | 145.47 | 144.43 | 145.47 | 144.24 | 12,100 |
Jun 4, 2024 | 144.03 | 144.56 | 143.61 | 144.45 | 143.23 | 7,300 |
Jun 3, 2024 | 0.969 Dividend | |||||
Jun 3, 2024 | 144.44 | 144.46 | 143.15 | 144.03 | 142.82 | 32,200 |
May 31, 2024 | 144.23 | 145.29 | 143.20 | 145.29 | 143.11 | 26,100 |
May 30, 2024 | 144.00 | 144.24 | 143.68 | 143.86 | 141.70 | 13,400 |
May 29, 2024 | 144.24 | 144.33 | 144.00 | 144.00 | 141.84 | 15,400 |
May 28, 2024 | 146.11 | 146.11 | 144.82 | 145.22 | 143.04 | 16,900 |
May 24, 2024 | 145.79 | 146.19 | 145.77 | 145.97 | 143.78 | 12,800 |
May 23, 2024 | 146.99 | 146.99 | 145.04 | 145.19 | 143.01 | 14,600 |
May 22, 2024 | 146.57 | 146.82 | 145.99 | 146.40 | 144.20 | 68,400 |
May 21, 2024 | 146.57 | 146.71 | 146.34 | 146.71 | 144.50 | 29,400 |
May 20, 2024 | 146.87 | 146.93 | 146.49 | 146.49 | 144.29 | 152,000 |
May 17, 2024 | 146.43 | 146.59 | 146.32 | 146.59 | 144.39 | 132,400 |
May 16, 2024 | 146.76 | 146.91 | 146.45 | 146.45 | 144.25 | 41,600 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.55
+5.02%
PPH VanEck Pharmaceutical ETF
84.94
+2.63%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.25
+2.55%
IYK iShares US Consumer Staples ETF
70.04
+2.47%
GDXJ VanEck Junior Gold Miners ETF
59.21
+2.30%
VPU Vanguard Utilities Index Fund ETF Shares
175.11
+2.21%
FUTY Fidelity MSCI Utilities Index ETF
52.20
+2.19%
ITA iShares U.S. Aerospace & Defense ETF
170.67
+2.12%
RING iShares MSCI Global Gold Miners ETF
38.90
+2.10%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.18
+2.09%
FXU First Trust Utilities AlphaDEX Fund
42.51
+2.09%
REZ iShares Residential and Multisector Real Estate ETF
82.99
+2.08%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.61
+2.08%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.36
+2.04%
EWL iShares MSCI Switzerland ETF
54.02
+2.04%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.37
+2.03%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.17
+1.97%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.69
+1.97%
GOEX Global X Gold Explorers ETF
40.12
+1.96%
IAK iShares U.S. Insurance ETF
135.62
+1.96%
XAR SPDR S&P Aerospace & Defense ETF
187.04
+1.88%
AGNG Global X Aging Population ETF
30.80
+1.85%
CGW Invesco S&P Global Water Index ETF
59.98
+1.85%
PPA Invesco Aerospace & Defense ETF
130.62
+1.84%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.16
+1.81%
TBLU Tortoise Global Water ESG Fund
51.14
+1.76%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.69
+1.76%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.80
+1.73%
EZA iShares MSCI South Africa ETF
51.09
+1.73%
EVX VanEck Environmental Services ETF
36.74
+1.70%
IDX VanEck Indonesia Index ETF
14.36
+1.70%
IGF iShares Global Infrastructure ETF
58.11
+1.70%
GII SPDR S&P Global Infrastructure ETF
65.97
+1.68%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.77
+1.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.88
+1.65%
BBP Virtus LifeSci Biotech Products ETF
54.09
+1.64%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.02
+1.63%
SCHD Schwab U.S. Dividend Equity ETF
26.42
+1.62%
USRT iShares Core U.S. REIT ETF
56.88
+1.61%
IAU iShares Gold Trust
60.93
+1.60%
DIVB iShares Core Dividend ETF
48.96
+1.60%
GLD SPDR Gold Shares
297.84
+1.60%
IGRO iShares International Dividend Growth ETF
76.45
+1.59%
LGOV First Trust Long Duration Opportunities ETF
21.08
+1.59%
KIE SPDR S&P Insurance ETF
59.04
+1.57%
FRI First Trust S&P REIT Index Fund
27.21
+1.54%
SMIN iShares MSCI India Small-Cap ETF
73.27
+1.51%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.70
+1.43%
IMTM iShares MSCI Intl Momentum Factor ETF
43.37
+1.40%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.37
+1.40%
FIW First Trust Water ETF
105.91
+1.39%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.07
+1.37%
PHO Invesco Water Resources ETF
68.18
+1.35%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.52
+1.35%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.53
+1.35%
DGRO iShares Core Dividend Growth ETF
62.24
+1.34%
FHLC Fidelity MSCI Health Care Index ETF
61.84
+1.33%
XHS SPDR S&P Health Care Services ETF
98.66
+1.32%
IDMO Invesco S&P International Developed Momentum ETF
48.32
+1.32%
XLV The Health Care Select Sector SPDR Fund
130.46
+1.31%
VHT Vanguard Health Care Index Fund ETF Shares
239.77
+1.29%
HOMZ The Hoya Capital Housing ETF
43.76
+1.28%
DTD WisdomTree U.S. Total Dividend Fund
77.15
+1.28%
EPI WisdomTree India Earnings Fund
46.60
+1.26%
IYH iShares U.S. Healthcare ETF
54.65
+1.26%
EFAS Global X MSCI SuperDividend EAFE ETF
17.05
+1.26%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.51
+1.25%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
129.16
+1.25%
EQIN Columbia U.S. Equity Income ETF
44.54
+1.25%
IMCV iShares Morningstar Mid-Cap Value ETF
74.82
+1.24%
YLDE Franklin ClearBridge Enhanced Income ETF
51.38
+1.24%
PFM Invesco Dividend Achievers ETF
46.49
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.24
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.45
+1.21%
IDHQ Invesco S&P International Developed Quality ETF
31.89
+1.17%
VTV Vanguard Value Index Fund ETF Shares
171.44
+1.17%
SPVM Invesco S&P 500 Value with Momentum ETF
58.51
+1.16%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.42
+1.16%
MGV Vanguard Mega Cap Value Index Fund
126.87
+1.16%
EQWL Invesco S&P 100 Equal Weight ETF
105.75
+1.16%
WLDR Affinity World Leaders Equity ETF
30.95
+1.14%
EWD iShares MSCI Sweden ETF
45.62
+1.13%
USMF WisdomTree U.S. Multifactor Fund
51.09
+1.13%
JHMD John Hancock Multifactor Developed International ETF
37.22
+1.11%
XLI The Industrial Select Sector SPDR Fund
142.16
+1.11%
IPAC iShares Core MSCI Pacific ETF
66.15
+1.10%
INTF iShares International Equity Factor ETF
33.12
+1.10%
IHI iShares U.S. Medical Devices ETF
62.15
+1.09%
IEFA iShares Core MSCI EAFE ETF
80.90
+1.09%
SPHQ Invesco S&P 500 Quality ETF
69.93
+1.08%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.27
+1.08%
COWZ Pacer US Cash Cows 100 ETF
54.58
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.07
+1.07%
EFV iShares MSCI EAFE Value ETF
62.29
+1.07%
FIDU Fidelity MSCI Industrials Index ETF
74.69
+1.07%
DEUS Xtrackers Russell US Multifactor ETF
55.23
+1.07%
UTES Virtus Reaves Utilities ETF
71.17
+1.07%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.47
+1.06%
SSPY Stratified LargeCap Index ETF
80.46
+1.06%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.38
+1.06%