NYSEArca - Delayed Quote USD
Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
72.39
+1.03
+(1.44%)
At close: May 16 at 3:59:59 PM EDT
71.79
-0.60
(-0.83%)
After hours: May 16 at 6:46:30 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 16, 2025 | 71.31 | 72.39 | 71.31 | 72.39 | 72.39 | 20,800 |
May 15, 2025 | 70.04 | 71.49 | 70.04 | 71.36 | 71.36 | 37,100 |
May 14, 2025 | 70.35 | 70.35 | 68.97 | 69.93 | 69.93 | 42,500 |
May 13, 2025 | 70.38 | 70.69 | 69.90 | 70.23 | 70.23 | 36,700 |
May 12, 2025 | 71.02 | 71.02 | 70.11 | 70.29 | 70.29 | 61,400 |
May 9, 2025 | 70.83 | 70.83 | 70.10 | 70.45 | 70.45 | 90,800 |
May 8, 2025 | 71.42 | 71.42 | 70.39 | 70.46 | 70.46 | 15,700 |
May 7, 2025 | 70.86 | 71.53 | 70.82 | 71.14 | 71.14 | 14,900 |
May 6, 2025 | 70.22 | 71.29 | 70.22 | 70.83 | 70.83 | 15,400 |
May 5, 2025 | 70.04 | 70.36 | 69.56 | 70.26 | 70.26 | 30,000 |
May 2, 2025 | 70.33 | 70.47 | 69.68 | 70.30 | 70.30 | 26,300 |
May 1, 2025 | 69.99 | 70.65 | 69.69 | 69.76 | 69.76 | 44,200 |
Apr 30, 2025 | 69.84 | 69.84 | 68.59 | 69.67 | 69.67 | 83,000 |
Apr 29, 2025 | 69.54 | 70.13 | 69.49 | 70.03 | 70.03 | 17,800 |
Apr 28, 2025 | 69.28 | 69.65 | 68.72 | 69.56 | 69.56 | 23,100 |
Apr 25, 2025 | 69.48 | 69.48 | 68.84 | 69.08 | 69.08 | 27,100 |
Apr 24, 2025 | 69.18 | 69.76 | 68.88 | 69.48 | 69.48 | 26,500 |
Apr 23, 2025 | 69.45 | 69.76 | 68.55 | 69.15 | 69.15 | 23,000 |
Apr 22, 2025 | 67.77 | 69.01 | 67.77 | 68.89 | 68.89 | 56,300 |
Apr 21, 2025 | 68.37 | 68.37 | 66.37 | 67.04 | 67.04 | 39,000 |
Apr 17, 2025 | 68.08 | 69.40 | 68.08 | 68.66 | 68.66 | 121,600 |
Apr 16, 2025 | 68.69 | 68.89 | 67.72 | 67.96 | 67.96 | 215,500 |
Apr 15, 2025 | 68.66 | 69.07 | 68.31 | 68.42 | 68.42 | 40,400 |
Apr 14, 2025 | 67.98 | 68.65 | 67.98 | 68.41 | 68.41 | 26,900 |
Apr 11, 2025 | 66.46 | 67.45 | 65.75 | 67.23 | 67.23 | 22,200 |
Apr 10, 2025 | 66.58 | 66.95 | 65.07 | 66.35 | 66.35 | 84,200 |
Apr 9, 2025 | 63.82 | 67.02 | 62.64 | 66.90 | 66.90 | 81,400 |
Apr 8, 2025 | 65.95 | 66.36 | 63.73 | 64.45 | 64.45 | 138,700 |
Apr 7, 2025 | 64.88 | 66.56 | 63.36 | 64.81 | 64.81 | 147,200 |
Apr 4, 2025 | 69.49 | 69.49 | 65.37 | 65.88 | 65.88 | 90,200 |
Apr 3, 2025 | 70.11 | 70.66 | 69.52 | 69.52 | 69.52 | 61,100 |
Apr 2, 2025 | 69.86 | 70.42 | 69.46 | 70.32 | 70.32 | 113,000 |
Apr 1, 2025 | 69.61 | 69.95 | 69.13 | 69.95 | 69.95 | 152,600 |
Mar 31, 2025 | 69.02 | 69.80 | 69.01 | 69.65 | 69.65 | 28,200 |
Mar 28, 2025 | 68.71 | 69.27 | 68.63 | 68.91 | 68.91 | 35,900 |
Mar 27, 2025 | 68.43 | 68.85 | 68.35 | 68.38 | 68.38 | 32,100 |
Mar 26, 2025 | 67.93 | 68.45 | 67.93 | 68.36 | 68.36 | 42,500 |
Mar 25, 2025 | 69.14 | 69.14 | 67.63 | 67.96 | 67.96 | 15,600 |
Mar 24, 2025 | 0.464 Dividend | |||||
Mar 24, 2025 | 69.18 | 69.69 | 68.96 | 68.97 | 68.97 | 14,500 |
Mar 21, 2025 | 69.75 | 69.88 | 69.10 | 69.42 | 68.96 | 15,800 |
Mar 20, 2025 | 69.52 | 69.93 | 69.52 | 69.92 | 69.45 | 11,600 |
Mar 19, 2025 | 69.52 | 69.76 | 69.26 | 69.69 | 69.22 | 19,000 |
Mar 18, 2025 | 69.42 | 69.43 | 68.95 | 69.42 | 68.96 | 116,600 |
Mar 17, 2025 | 69.28 | 70.14 | 69.25 | 69.77 | 69.30 | 32,200 |
Mar 14, 2025 | 68.07 | 69.33 | 68.04 | 69.22 | 68.76 | 82,900 |
Mar 13, 2025 | 67.84 | 67.93 | 67.51 | 67.89 | 67.44 | 14,300 |
Mar 12, 2025 | 67.90 | 68.00 | 67.32 | 67.60 | 67.15 | 28,000 |
Mar 11, 2025 | 68.36 | 68.47 | 67.54 | 67.80 | 67.35 | 101,900 |
Mar 10, 2025 | 67.25 | 68.23 | 67.25 | 68.16 | 67.70 | 27,300 |
Mar 7, 2025 | 66.48 | 67.80 | 66.48 | 67.60 | 67.15 | 37,400 |
Mar 6, 2025 | 67.36 | 67.36 | 66.36 | 66.59 | 66.14 | 23,200 |
Mar 5, 2025 | 68.14 | 68.27 | 67.47 | 67.85 | 67.40 | 30,900 |
Mar 4, 2025 | 69.82 | 69.90 | 68.35 | 68.41 | 67.95 | 84,100 |
Mar 3, 2025 | 69.55 | 69.91 | 69.27 | 69.72 | 69.25 | 109,500 |
Feb 28, 2025 | 68.84 | 69.50 | 68.61 | 69.50 | 69.04 | 10,500 |
Feb 27, 2025 | 69.83 | 69.83 | 68.37 | 68.37 | 67.91 | 12,300 |
Feb 26, 2025 | 69.75 | 70.15 | 69.55 | 69.78 | 69.31 | 13,500 |
Feb 25, 2025 | 69.23 | 69.53 | 68.72 | 69.44 | 68.98 | 18,100 |
Feb 24, 2025 | 69.95 | 69.95 | 69.31 | 69.59 | 69.12 | 19,700 |
Feb 21, 2025 | 69.54 | 69.83 | 69.46 | 69.65 | 69.18 | 20,300 |
Feb 20, 2025 | 69.31 | 69.65 | 68.90 | 69.45 | 68.99 | 69,200 |
Feb 19, 2025 | 68.94 | 69.60 | 68.94 | 69.47 | 69.01 | 20,800 |
Feb 18, 2025 | 68.77 | 69.18 | 68.59 | 69.12 | 68.66 | 12,300 |
Feb 14, 2025 | 68.85 | 69.17 | 68.36 | 68.38 | 67.92 | 18,700 |
Feb 13, 2025 | 68.26 | 68.79 | 68.22 | 68.66 | 68.20 | 18,400 |
Feb 12, 2025 | 67.54 | 68.26 | 67.39 | 68.21 | 67.75 | 23,000 |
Feb 11, 2025 | 67.51 | 68.24 | 67.14 | 68.24 | 67.78 | 36,600 |
Feb 10, 2025 | 67.62 | 67.86 | 67.22 | 67.86 | 67.41 | 15,200 |
Feb 7, 2025 | 67.50 | 67.76 | 67.21 | 67.32 | 66.87 | 15,300 |
Feb 6, 2025 | 67.59 | 67.59 | 67.13 | 67.46 | 67.01 | 15,200 |
Feb 5, 2025 | 67.25 | 67.85 | 66.86 | 67.44 | 66.99 | 30,600 |
Feb 4, 2025 | 66.91 | 66.91 | 66.40 | 66.71 | 66.26 | 11,900 |
Feb 3, 2025 | 66.03 | 67.43 | 66.00 | 67.20 | 66.75 | 34,300 |
Jan 31, 2025 | 67.06 | 67.17 | 66.70 | 66.84 | 66.39 | 20,200 |
Jan 30, 2025 | 66.79 | 67.20 | 66.74 | 67.18 | 66.73 | 25,300 |
Jan 29, 2025 | 65.83 | 66.61 | 65.83 | 65.92 | 65.48 | 26,400 |
Jan 28, 2025 | 66.76 | 66.76 | 65.48 | 65.97 | 65.53 | 161,600 |
Jan 27, 2025 | 66.88 | 66.88 | 65.41 | 66.76 | 66.31 | 48,700 |
Jan 24, 2025 | 67.33 | 67.78 | 67.26 | 67.72 | 67.27 | 34,200 |
Jan 23, 2025 | 67.30 | 67.72 | 67.25 | 67.27 | 66.82 | 76,700 |
Jan 22, 2025 | 68.96 | 68.96 | 67.16 | 67.16 | 66.71 | 91,300 |
Jan 21, 2025 | 68.47 | 69.14 | 68.40 | 68.89 | 68.43 | 71,000 |
Jan 17, 2025 | 67.79 | 68.16 | 67.67 | 67.82 | 67.37 | 53,700 |
Jan 16, 2025 | 66.18 | 67.77 | 66.16 | 67.77 | 67.32 | 42,900 |
Jan 15, 2025 | 66.16 | 66.70 | 66.03 | 66.14 | 65.70 | 36,800 |
Jan 14, 2025 | 64.70 | 65.48 | 64.65 | 65.22 | 64.78 | 30,100 |
Jan 13, 2025 | 64.86 | 64.86 | 63.83 | 64.47 | 64.04 | 43,000 |
Jan 10, 2025 | 65.79 | 65.92 | 64.96 | 65.03 | 64.60 | 30,000 |
Jan 8, 2025 | 65.56 | 65.79 | 64.78 | 65.78 | 65.34 | 40,400 |
Jan 7, 2025 | 66.05 | 66.18 | 65.55 | 65.68 | 65.24 | 32,200 |
Jan 6, 2025 | 66.86 | 66.86 | 65.66 | 65.76 | 65.32 | 24,600 |
Jan 3, 2025 | 66.47 | 66.94 | 66.15 | 66.65 | 66.20 | 40,700 |
Jan 2, 2025 | 66.24 | 66.36 | 65.63 | 65.94 | 65.50 | 23,600 |
Dec 31, 2024 | 65.96 | 66.04 | 65.43 | 65.73 | 65.29 | 13,800 |
Dec 30, 2024 | 65.80 | 65.89 | 65.17 | 65.72 | 65.28 | 31,900 |
Dec 27, 2024 | 65.97 | 66.20 | 65.70 | 66.01 | 65.57 | 71,100 |
Dec 26, 2024 | 66.25 | 66.38 | 66.05 | 66.17 | 65.73 | 31,300 |
Dec 24, 2024 | 66.01 | 66.34 | 65.90 | 66.34 | 65.90 | 103,100 |
Dec 23, 2024 | 0.42 Dividend | |||||
Dec 23, 2024 | 65.55 | 65.96 | 65.09 | 65.96 | 65.52 | 46,100 |
Dec 20, 2024 | 64.97 | 66.29 | 64.97 | 66.23 | 65.37 | 41,000 |
Dec 19, 2024 | 65.00 | 65.92 | 65.00 | 65.26 | 64.41 | 44,700 |
Dec 18, 2024 | 66.47 | 66.48 | 64.81 | 64.83 | 63.99 | 69,000 |
Dec 17, 2024 | 66.35 | 66.69 | 66.19 | 66.41 | 65.55 | 23,600 |
Dec 16, 2024 | 67.19 | 67.39 | 66.74 | 66.74 | 65.87 | 26,400 |
Dec 13, 2024 | 67.45 | 67.56 | 67.16 | 67.20 | 66.33 | 52,800 |
Dec 12, 2024 | 67.64 | 67.72 | 67.20 | 67.22 | 66.35 | 78,100 |
Dec 11, 2024 | 67.97 | 67.97 | 67.14 | 67.20 | 66.33 | 47,100 |
Dec 10, 2024 | 67.84 | 67.84 | 67.02 | 67.50 | 66.62 | 34,800 |
Dec 9, 2024 | 69.06 | 69.06 | 67.98 | 68.05 | 67.17 | 26,300 |
Dec 6, 2024 | 69.69 | 69.69 | 68.75 | 68.91 | 68.02 | 62,900 |
Dec 5, 2024 | 69.72 | 70.09 | 69.60 | 69.70 | 68.80 | 41,200 |
Dec 4, 2024 | 69.80 | 69.90 | 69.30 | 69.60 | 68.70 | 90,900 |
Dec 3, 2024 | 70.47 | 70.58 | 69.43 | 69.46 | 68.56 | 32,400 |
Dec 2, 2024 | 71.55 | 71.55 | 69.96 | 69.98 | 69.07 | 140,100 |
Nov 29, 2024 | 71.75 | 71.77 | 71.36 | 71.48 | 70.55 | 16,800 |
Nov 27, 2024 | 71.74 | 71.76 | 71.34 | 71.37 | 70.44 | 126,000 |
Nov 26, 2024 | 70.70 | 71.42 | 70.53 | 71.39 | 70.46 | 31,600 |
Nov 25, 2024 | 70.90 | 71.02 | 69.99 | 70.38 | 69.47 | 35,300 |
Nov 22, 2024 | 70.99 | 70.99 | 70.36 | 70.39 | 69.48 | 28,500 |
Nov 21, 2024 | 69.58 | 70.75 | 69.52 | 70.75 | 69.83 | 35,700 |
Nov 20, 2024 | 69.47 | 69.59 | 69.05 | 69.41 | 68.51 | 23,700 |
Nov 19, 2024 | 68.51 | 69.34 | 68.36 | 69.34 | 68.44 | 48,700 |
Nov 18, 2024 | 68.27 | 69.17 | 68.27 | 68.90 | 68.01 | 23,800 |
Nov 15, 2024 | 67.48 | 68.36 | 67.45 | 68.34 | 67.45 | 32,700 |
Nov 14, 2024 | 67.88 | 68.04 | 67.27 | 67.31 | 66.44 | 60,000 |
Nov 13, 2024 | 68.30 | 68.30 | 67.48 | 67.75 | 66.87 | 16,900 |
Nov 12, 2024 | 68.28 | 68.41 | 67.50 | 67.82 | 66.94 | 43,000 |
Nov 11, 2024 | 68.25 | 68.70 | 68.25 | 68.41 | 67.52 | 31,000 |
Nov 8, 2024 | 66.95 | 68.08 | 66.95 | 67.95 | 67.07 | 32,700 |
Nov 7, 2024 | 66.88 | 67.38 | 66.39 | 66.67 | 65.80 | 42,400 |
Nov 6, 2024 | 66.81 | 66.82 | 66.02 | 66.57 | 65.71 | 48,000 |
Nov 5, 2024 | 65.83 | 66.89 | 65.83 | 66.87 | 66.00 | 18,300 |
Nov 4, 2024 | 66.04 | 66.04 | 65.52 | 65.83 | 64.98 | 19,700 |
Nov 1, 2024 | 68.16 | 68.16 | 66.37 | 66.43 | 65.57 | 19,900 |
Oct 31, 2024 | 68.04 | 68.50 | 67.90 | 68.05 | 67.17 | 12,300 |
Oct 30, 2024 | 67.65 | 67.65 | 67.12 | 67.29 | 66.42 | 20,000 |
Oct 29, 2024 | 68.31 | 68.31 | 67.34 | 67.34 | 66.47 | 24,200 |
Oct 28, 2024 | 68.70 | 68.81 | 68.59 | 68.63 | 67.74 | 12,500 |
Oct 25, 2024 | 69.61 | 69.61 | 68.13 | 68.16 | 67.28 | 54,200 |
Oct 24, 2024 | 69.47 | 69.62 | 68.92 | 69.14 | 68.24 | 228,300 |
Oct 23, 2024 | 68.53 | 69.35 | 68.53 | 69.35 | 68.45 | 25,200 |
Oct 22, 2024 | 68.50 | 68.74 | 68.09 | 68.64 | 67.75 | 79,600 |
Oct 21, 2024 | 69.36 | 69.46 | 68.66 | 68.92 | 68.03 | 17,600 |
Oct 18, 2024 | 68.64 | 69.24 | 68.59 | 69.18 | 68.28 | 22,100 |
Oct 17, 2024 | 69.87 | 69.87 | 68.74 | 68.75 | 67.86 | 35,900 |
Oct 16, 2024 | 68.73 | 69.63 | 68.73 | 69.57 | 68.67 | 16,500 |
Oct 15, 2024 | 68.43 | 68.70 | 68.25 | 68.30 | 67.41 | 15,100 |
Oct 14, 2024 | 67.28 | 68.03 | 67.28 | 68.02 | 67.14 | 10,800 |
Oct 11, 2024 | 66.50 | 67.16 | 66.50 | 67.13 | 66.26 | 30,500 |
Oct 10, 2024 | 66.89 | 67.39 | 66.58 | 66.59 | 65.73 | 24,900 |
Oct 9, 2024 | 67.48 | 67.48 | 66.66 | 67.00 | 66.13 | 24,900 |
Oct 8, 2024 | 67.88 | 68.06 | 67.68 | 67.68 | 66.80 | 25,100 |
Oct 7, 2024 | 68.99 | 68.99 | 67.52 | 67.73 | 66.85 | 28,900 |
Oct 4, 2024 | 68.77 | 69.10 | 68.44 | 69.09 | 68.19 | 33,900 |
Oct 3, 2024 | 69.47 | 69.54 | 68.98 | 69.13 | 68.23 | 41,000 |
Oct 2, 2024 | 68.82 | 69.21 | 68.70 | 69.14 | 68.24 | 18,700 |
Oct 1, 2024 | 68.28 | 69.26 | 68.25 | 69.19 | 68.29 | 39,500 |
Sep 30, 2024 | 68.36 | 68.73 | 67.90 | 68.70 | 67.81 | 22,400 |
Sep 27, 2024 | 68.00 | 68.49 | 67.97 | 68.33 | 67.44 | 43,300 |
Sep 26, 2024 | 67.99 | 68.14 | 67.49 | 67.69 | 66.81 | 56,300 |
Sep 25, 2024 | 67.99 | 68.04 | 67.40 | 67.93 | 67.05 | 19,900 |
Sep 24, 2024 | 67.77 | 68.39 | 67.50 | 67.51 | 66.63 | 28,700 |
Sep 23, 2024 | 0.457 Dividend | |||||
Sep 23, 2024 | 67.65 | 68.03 | 67.60 | 68.03 | 67.15 | 13,800 |
Sep 20, 2024 | 67.05 | 67.91 | 66.96 | 67.87 | 66.54 | 15,700 |
Sep 19, 2024 | 66.68 | 66.68 | 65.98 | 66.38 | 65.08 | 42,300 |
Sep 18, 2024 | 67.29 | 67.29 | 66.57 | 66.81 | 65.50 | 19,000 |
Sep 17, 2024 | 67.43 | 67.55 | 67.09 | 67.23 | 65.91 | 43,400 |
Sep 16, 2024 | 67.02 | 67.48 | 66.87 | 67.35 | 66.03 | 20,100 |
Sep 13, 2024 | 66.06 | 66.74 | 66.03 | 66.74 | 65.43 | 17,000 |
Sep 12, 2024 | 65.92 | 65.92 | 65.47 | 65.80 | 64.51 | 31,200 |
Sep 11, 2024 | 65.36 | 65.76 | 64.75 | 65.76 | 64.47 | 105,500 |
Sep 10, 2024 | 65.48 | 65.85 | 65.30 | 65.52 | 64.23 | 23,900 |
Sep 9, 2024 | 64.87 | 65.29 | 64.60 | 65.29 | 64.01 | 18,100 |
Sep 6, 2024 | 65.48 | 65.48 | 64.62 | 64.63 | 63.36 | 27,100 |
Sep 5, 2024 | 65.62 | 65.75 | 65.16 | 65.29 | 64.01 | 24,900 |
Sep 4, 2024 | 65.27 | 65.81 | 65.12 | 65.41 | 64.13 | 26,700 |
Sep 3, 2024 | 65.07 | 65.29 | 64.73 | 65.01 | 63.73 | 52,600 |
Aug 30, 2024 | 64.81 | 65.06 | 64.53 | 65.00 | 63.72 | 11,500 |
Aug 29, 2024 | 64.54 | 64.59 | 63.84 | 64.56 | 63.29 | 15,500 |
Aug 28, 2024 | 64.31 | 64.66 | 64.25 | 64.27 | 63.01 | 6,400 |
Aug 27, 2024 | 64.57 | 64.57 | 64.22 | 64.24 | 62.98 | 10,700 |
Aug 26, 2024 | 64.67 | 64.98 | 64.65 | 64.70 | 63.43 | 12,100 |
Aug 23, 2024 | 64.47 | 64.57 | 64.19 | 64.32 | 63.06 | 20,100 |
Aug 22, 2024 | 64.03 | 64.27 | 63.97 | 64.18 | 62.92 | 38,600 |
Aug 21, 2024 | 63.78 | 64.23 | 63.77 | 64.11 | 62.85 | 9,200 |
Aug 20, 2024 | 63.79 | 63.97 | 63.59 | 63.70 | 62.45 | 17,300 |
Aug 19, 2024 | 63.52 | 63.83 | 63.48 | 63.74 | 62.49 | 35,400 |
Aug 16, 2024 | 63.41 | 63.56 | 63.02 | 63.43 | 62.18 | 15,300 |
Aug 15, 2024 | 62.82 | 63.32 | 62.61 | 63.19 | 61.95 | 16,400 |
Aug 14, 2024 | 62.97 | 63.51 | 62.75 | 63.19 | 61.95 | 134,100 |
Aug 13, 2024 | 62.87 | 63.17 | 62.78 | 63.14 | 61.90 | 21,000 |
Aug 12, 2024 | 62.69 | 62.69 | 62.33 | 62.69 | 61.46 | 25,200 |
Aug 9, 2024 | 62.01 | 62.66 | 61.51 | 62.66 | 61.43 | 28,900 |
Aug 8, 2024 | 62.22 | 62.73 | 62.07 | 62.46 | 61.23 | 27,600 |
Aug 7, 2024 | 62.41 | 62.90 | 62.11 | 62.25 | 61.03 | 72,800 |
Aug 6, 2024 | 61.59 | 62.60 | 61.59 | 62.00 | 60.78 | 107,500 |
Aug 5, 2024 | 63.29 | 63.29 | 61.43 | 61.46 | 60.25 | 40,700 |
Aug 2, 2024 | 63.72 | 64.33 | 62.51 | 63.26 | 62.02 | 47,100 |
Aug 1, 2024 | 62.27 | 63.32 | 62.27 | 63.21 | 61.97 | 78,900 |
Jul 31, 2024 | 62.29 | 62.29 | 61.66 | 62.11 | 60.89 | 19,800 |
Jul 30, 2024 | 61.28 | 61.68 | 61.21 | 61.67 | 60.46 | 23,700 |
Jul 29, 2024 | 60.94 | 61.38 | 60.75 | 61.25 | 60.05 | 19,800 |
Jul 26, 2024 | 60.66 | 61.04 | 60.66 | 60.95 | 59.75 | 13,000 |
Jul 25, 2024 | 60.92 | 61.20 | 60.10 | 60.39 | 59.20 | 34,400 |
Jul 24, 2024 | 60.35 | 60.83 | 60.24 | 60.56 | 59.37 | 9,600 |
Jul 23, 2024 | 60.12 | 60.31 | 59.99 | 59.99 | 58.81 | 12,300 |
Jul 22, 2024 | 60.10 | 60.43 | 60.07 | 60.37 | 59.18 | 9,100 |
Jul 19, 2024 | 59.85 | 59.93 | 59.53 | 59.81 | 58.64 | 16,800 |
Jul 18, 2024 | 59.94 | 60.48 | 59.82 | 59.89 | 58.71 | 36,800 |
Jul 17, 2024 | 59.63 | 60.40 | 59.63 | 59.98 | 58.80 | 123,000 |
Jul 16, 2024 | 59.35 | 59.70 | 59.34 | 59.65 | 58.48 | 17,100 |
Jul 15, 2024 | 59.84 | 59.84 | 58.96 | 59.06 | 57.90 | 27,300 |
Jul 12, 2024 | 60.25 | 60.75 | 60.11 | 60.37 | 59.18 | 11,500 |
Jul 11, 2024 | 59.10 | 60.09 | 59.10 | 59.96 | 58.78 | 17,400 |
Jul 10, 2024 | 58.67 | 58.85 | 58.19 | 58.85 | 57.69 | 12,200 |
Jul 9, 2024 | 58.12 | 58.77 | 58.06 | 58.35 | 57.20 | 13,000 |
Jul 8, 2024 | 58.27 | 58.27 | 57.92 | 58.14 | 57.00 | 11,200 |
Jul 5, 2024 | 58.07 | 58.34 | 57.89 | 58.12 | 56.98 | 11,600 |
Jul 3, 2024 | 57.94 | 58.54 | 57.84 | 58.05 | 56.91 | 5,800 |
Jul 2, 2024 | 57.86 | 57.93 | 57.68 | 57.84 | 56.70 | 5,500 |
Jul 1, 2024 | 58.11 | 58.61 | 57.60 | 57.65 | 56.52 | 38,400 |
Jun 28, 2024 | 58.65 | 58.65 | 57.80 | 58.03 | 56.89 | 77,300 |
Jun 27, 2024 | 58.45 | 58.51 | 57.99 | 58.49 | 57.34 | 15,000 |
Jun 26, 2024 | 58.20 | 58.37 | 58.02 | 58.37 | 57.22 | 12,300 |
Jun 25, 2024 | 59.10 | 59.10 | 58.41 | 58.49 | 57.34 | 19,100 |
Jun 24, 2024 | 0.368 Dividend | |||||
Jun 24, 2024 | 58.57 | 59.21 | 58.57 | 59.15 | 57.99 | 64,800 |
Jun 21, 2024 | 59.18 | 59.22 | 58.70 | 58.74 | 57.23 | 16,700 |
Jun 20, 2024 | 58.81 | 59.17 | 58.73 | 59.06 | 57.54 | 26,000 |
Jun 18, 2024 | 58.23 | 58.70 | 58.23 | 58.69 | 57.18 | 29,200 |
Jun 17, 2024 | 58.81 | 58.92 | 58.49 | 58.52 | 57.01 | 69,400 |
Jun 14, 2024 | 58.98 | 59.13 | 58.75 | 59.09 | 57.57 | 9,500 |
Jun 13, 2024 | 59.23 | 59.50 | 58.74 | 59.28 | 57.75 | 11,400 |
Jun 12, 2024 | 60.55 | 60.55 | 59.13 | 59.30 | 57.77 | 16,200 |
Jun 11, 2024 | 59.00 | 59.72 | 59.00 | 59.66 | 58.12 | 11,300 |
Jun 10, 2024 | 59.10 | 59.78 | 58.95 | 59.62 | 58.08 | 22,000 |
Jun 7, 2024 | 59.17 | 59.59 | 59.09 | 59.09 | 57.57 | 12,600 |
Jun 6, 2024 | 60.17 | 60.53 | 59.60 | 59.67 | 58.13 | 32,800 |
Jun 5, 2024 | 60.69 | 60.69 | 60.37 | 60.44 | 58.88 | 9,400 |
Jun 4, 2024 | 60.69 | 60.91 | 60.11 | 60.75 | 59.18 | 27,700 |
Jun 3, 2024 | 61.04 | 61.07 | 60.46 | 60.69 | 59.13 | 51,800 |
May 31, 2024 | 60.59 | 61.39 | 60.40 | 61.39 | 59.81 | 11,100 |
May 30, 2024 | 59.80 | 60.38 | 59.68 | 60.38 | 58.82 | 13,300 |
May 29, 2024 | 59.89 | 59.89 | 59.35 | 59.49 | 57.96 | 27,700 |
May 28, 2024 | 60.49 | 60.68 | 60.20 | 60.24 | 58.69 | 13,400 |
May 24, 2024 | 60.12 | 60.56 | 60.08 | 60.37 | 58.81 | 5,500 |
May 23, 2024 | 60.02 | 60.44 | 59.85 | 59.91 | 58.37 | 18,700 |
May 22, 2024 | 61.60 | 61.65 | 60.97 | 61.02 | 59.45 | 31,700 |
May 21, 2024 | 61.41 | 61.82 | 61.31 | 61.82 | 60.23 | 29,400 |
May 20, 2024 | 61.66 | 61.66 | 61.23 | 61.29 | 59.71 | 42,700 |
May 17, 2024 | 61.27 | 61.57 | 61.27 | 61.49 | 59.91 | 12,800 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
RTH VanEck Retail ETF
237.36
+1.09%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%