NYSEArca - Delayed Quote • USD
SPDR S&P Dividend ETF (SDY)
At close: September 6 at 4:00 PM EDT
After hours: September 6 at 5:29 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 |
---|---|---|---|---|---|---|
Sep 6, 2024 | 138.67 | 139.27 | 137.59 | 137.72 | 137.72 | 154,600 |
Sep 5, 2024 | 140.00 | 140.00 | 138.19 | 138.57 | 138.57 | 196,500 |
Sep 4, 2024 | 139.35 | 140.15 | 138.96 | 139.50 | 139.50 | 182,800 |
Sep 3, 2024 | 139.42 | 140.07 | 138.99 | 139.31 | 139.31 | 218,800 |
Aug 30, 2024 | 139.16 | 140.04 | 138.56 | 139.89 | 139.89 | 159,300 |
Aug 29, 2024 | 138.90 | 139.48 | 138.03 | 138.83 | 138.83 | 170,600 |
Aug 28, 2024 | 138.47 | 138.96 | 137.81 | 138.39 | 138.39 | 175,100 |
Aug 27, 2024 | 138.45 | 138.73 | 138.14 | 138.43 | 138.43 | 221,300 |
Aug 26, 2024 | 138.49 | 139.46 | 138.49 | 138.72 | 138.72 | 231,300 |
Aug 23, 2024 | 137.55 | 138.54 | 137.48 | 138.24 | 138.24 | 137,600 |
Aug 22, 2024 | 137.44 | 137.69 | 136.66 | 137.11 | 137.11 | 177,400 |
Aug 21, 2024 | 136.73 | 137.48 | 136.66 | 137.32 | 137.32 | 214,000 |
Aug 20, 2024 | 136.24 | 136.48 | 135.96 | 136.16 | 136.16 | 255,600 |
Aug 19, 2024 | 135.74 | 136.46 | 135.74 | 136.37 | 136.37 | 166,800 |
Aug 16, 2024 | 134.93 | 135.76 | 134.93 | 135.71 | 135.71 | 182,500 |
Aug 15, 2024 | 134.88 | 135.39 | 134.52 | 135.15 | 135.15 | 221,900 |
Aug 14, 2024 | 133.79 | 134.44 | 133.66 | 134.04 | 134.04 | 148,200 |
Aug 13, 2024 | 133.02 | 133.86 | 132.53 | 133.76 | 133.76 | 191,400 |
Aug 12, 2024 | 133.39 | 133.39 | 132.35 | 132.69 | 132.69 | 219,200 |
Aug 9, 2024 | 133.35 | 133.66 | 132.22 | 133.32 | 133.32 | 245,500 |
Aug 8, 2024 | 132.23 | 133.53 | 132.03 | 133.32 | 133.32 | 218,700 |
Aug 7, 2024 | 133.08 | 134.20 | 131.92 | 131.98 | 131.98 | 361,700 |
Aug 6, 2024 | 131.80 | 133.81 | 131.56 | 132.31 | 132.31 | 459,000 |
Aug 5, 2024 | 132.78 | 133.29 | 131.09 | 131.40 | 131.40 | 465,800 |
Aug 2, 2024 | 134.41 | 135.28 | 132.77 | 134.35 | 134.35 | 536,600 |
Aug 1, 2024 | 135.26 | 136.03 | 134.08 | 134.78 | 134.78 | 280,800 |
Jul 31, 2024 | 135.08 | 135.74 | 134.32 | 134.83 | 134.83 | 201,300 |
Jul 30, 2024 | 133.94 | 135.00 | 133.76 | 134.68 | 134.68 | 184,600 |
Jul 29, 2024 | 133.99 | 134.30 | 133.26 | 133.94 | 133.94 | 243,000 |
Jul 26, 2024 | 133.01 | 134.31 | 132.82 | 133.93 | 133.93 | 195,200 |
Jul 25, 2024 | 131.81 | 133.74 | 131.81 | 132.41 | 132.41 | 334,400 |
Jul 24, 2024 | 131.71 | 132.30 | 131.24 | 131.63 | 131.63 | 239,000 |
Jul 23, 2024 | 131.93 | 132.25 | 131.60 | 131.66 | 131.66 | 211,100 |
Jul 22, 2024 | 132.00 | 132.35 | 131.19 | 132.34 | 132.34 | 199,800 |
Jul 19, 2024 | 132.69 | 132.87 | 131.34 | 131.61 | 131.61 | 168,900 |
Jul 18, 2024 | 133.12 | 134.47 | 132.70 | 132.78 | 132.78 | 268,600 |
Jul 17, 2024 | 132.15 | 134.06 | 132.15 | 133.53 | 133.53 | 261,800 |
Jul 16, 2024 | 130.54 | 132.46 | 130.54 | 132.39 | 132.39 | 283,000 |
Jul 15, 2024 | 130.35 | 130.95 | 130.09 | 130.21 | 130.21 | 241,500 |
Jul 12, 2024 | 129.99 | 130.93 | 129.87 | 130.31 | 130.31 | 293,200 |
Jul 11, 2024 | 127.99 | 129.57 | 127.99 | 129.19 | 129.19 | 386,100 |
Jul 10, 2024 | 126.56 | 127.52 | 126.40 | 127.46 | 127.46 | 238,600 |
Jul 9, 2024 | 126.56 | 126.81 | 126.02 | 126.23 | 126.23 | 258,500 |
Jul 8, 2024 | 126.73 | 127.18 | 126.35 | 126.61 | 126.61 | 210,400 |
Jul 5, 2024 | 126.41 | 126.60 | 125.71 | 126.50 | 126.50 | 199,200 |
Jul 3, 2024 | 126.61 | 127.09 | 126.34 | 126.39 | 126.39 | 344,900 |
Jul 2, 2024 | 125.98 | 126.53 | 125.91 | 126.53 | 126.53 | 222,100 |
Jul 1, 2024 | 127.47 | 127.82 | 125.85 | 125.95 | 125.95 | 216,800 |
Jun 28, 2024 | 127.46 | 127.86 | 126.65 | 127.18 | 127.18 | 155,900 |
Jun 27, 2024 | 127.46 | 127.61 | 126.85 | 127.34 | 127.34 | 291,900 |
Jun 26, 2024 | 127.24 | 127.46 | 126.79 | 127.26 | 127.26 | 266,500 |
Jun 25, 2024 | 129.23 | 129.25 | 127.52 | 127.78 | 127.78 | 317,500 |
Jun 24, 2024 | 128.50 | 130.04 | 128.50 | 129.36 | 129.36 | 327,200 |
Jun 21, 2024 | 0.86 Dividend | |||||
Jun 21, 2024 | 128.51 | 128.81 | 128.20 | 128.47 | 128.47 | 209,300 |
Jun 20, 2024 | 128.80 | 129.57 | 128.60 | 129.21 | 128.35 | 283,900 |
Jun 18, 2024 | 128.47 | 129.19 | 128.47 | 128.91 | 128.05 | 220,500 |
Jun 17, 2024 | 127.52 | 128.81 | 127.18 | 128.61 | 127.75 | 177,500 |
Jun 14, 2024 | 127.74 | 127.95 | 126.92 | 127.73 | 126.88 | 164,200 |
Jun 13, 2024 | 128.49 | 128.53 | 127.52 | 128.30 | 127.45 | 179,600 |
Jun 12, 2024 | 129.65 | 129.65 | 128.16 | 128.55 | 127.70 | 292,900 |
Jun 11, 2024 | 128.40 | 128.48 | 127.73 | 128.36 | 127.51 | 232,600 |
Jun 10, 2024 | 128.75 | 129.16 | 128.33 | 129.04 | 128.18 | 188,000 |
Jun 7, 2024 | 128.95 | 129.89 | 128.71 | 129.06 | 128.20 | 151,700 |
Jun 6, 2024 | 129.33 | 129.86 | 128.98 | 129.42 | 128.56 | 176,000 |
Jun 5, 2024 | 129.80 | 129.80 | 128.81 | 129.46 | 128.60 | 210,700 |
Jun 4, 2024 | 129.37 | 130.04 | 129.12 | 129.62 | 128.76 | 180,400 |
Jun 3, 2024 | 130.32 | 130.34 | 128.97 | 129.73 | 128.87 | 380,500 |
May 31, 2024 | 128.08 | 130.30 | 127.93 | 130.11 | 129.25 | 299,300 |
May 30, 2024 | 126.98 | 127.84 | 126.98 | 127.78 | 126.93 | 245,200 |
May 29, 2024 | 127.35 | 127.36 | 126.64 | 126.67 | 125.83 | 334,000 |
May 28, 2024 | 129.54 | 129.63 | 128.00 | 128.23 | 127.38 | 234,200 |
May 24, 2024 | 129.65 | 129.90 | 129.25 | 129.52 | 128.66 | 418,300 |
May 23, 2024 | 131.26 | 131.26 | 129.13 | 129.16 | 128.30 | 380,600 |
May 22, 2024 | 131.54 | 131.99 | 131.10 | 131.42 | 130.55 | 251,800 |
May 21, 2024 | 131.92 | 132.29 | 131.66 | 132.01 | 131.13 | 177,800 |
May 20, 2024 | 132.43 | 132.49 | 131.92 | 131.99 | 131.11 | 204,700 |
May 17, 2024 | 132.18 | 132.46 | 131.86 | 132.46 | 131.58 | 138,000 |
May 16, 2024 | 131.96 | 132.44 | 131.81 | 132.14 | 131.26 | 231,300 |
May 15, 2024 | 131.90 | 132.03 | 131.66 | 131.81 | 130.93 | 198,200 |
May 14, 2024 | 131.71 | 132.06 | 130.99 | 131.33 | 130.46 | 183,100 |
May 13, 2024 | 131.65 | 132.33 | 131.24 | 131.33 | 130.46 | 439,100 |
May 10, 2024 | 131.25 | 131.47 | 131.00 | 131.39 | 130.52 | 337,800 |
May 9, 2024 | 129.95 | 131.00 | 129.90 | 130.97 | 130.10 | 391,000 |
May 8, 2024 | 129.48 | 130.01 | 129.40 | 129.90 | 129.04 | 350,200 |
May 7, 2024 | 129.60 | 130.07 | 129.60 | 129.88 | 129.02 | 201,600 |
May 6, 2024 | 129.00 | 129.36 | 128.67 | 129.19 | 128.33 | 170,800 |
May 3, 2024 | 128.69 | 128.91 | 127.89 | 128.60 | 127.75 | 191,700 |
May 2, 2024 | 127.99 | 128.34 | 127.39 | 128.09 | 127.24 | 237,500 |
May 1, 2024 | 127.11 | 128.69 | 126.91 | 127.39 | 126.54 | 225,300 |
Apr 30, 2024 | 127.84 | 128.21 | 127.24 | 127.24 | 126.39 | 290,200 |
Apr 29, 2024 | 127.70 | 128.40 | 127.70 | 128.36 | 127.51 | 212,600 |
Apr 26, 2024 | 127.83 | 128.30 | 127.46 | 127.49 | 126.64 | 151,300 |
Apr 25, 2024 | 127.79 | 128.26 | 127.08 | 127.90 | 127.05 | 233,100 |
Apr 24, 2024 | 127.73 | 128.64 | 127.23 | 128.45 | 127.60 | 228,500 |
Apr 23, 2024 | 127.87 | 128.49 | 127.76 | 128.06 | 127.21 | 188,200 |
Apr 22, 2024 | 127.15 | 128.31 | 126.48 | 127.72 | 126.87 | 216,600 |
Apr 19, 2024 | 125.82 | 126.95 | 125.72 | 126.79 | 125.95 | 219,800 |
Apr 18, 2024 | 125.52 | 126.01 | 125.15 | 125.65 | 124.81 | 238,800 |
Apr 17, 2024 | 125.21 | 125.49 | 124.37 | 125.00 | 124.17 | 222,600 |
Apr 16, 2024 | 125.29 | 125.30 | 124.42 | 124.60 | 123.77 | 256,900 |
Apr 15, 2024 | 127.01 | 127.21 | 124.96 | 125.36 | 124.53 | 273,200 |
Apr 12, 2024 | 127.11 | 127.24 | 125.54 | 125.89 | 125.05 | 260,900 |
Apr 11, 2024 | 128.28 | 128.29 | 126.98 | 127.42 | 126.57 | 218,200 |
Apr 10, 2024 | 128.42 | 128.50 | 127.35 | 127.89 | 127.04 | 343,700 |
Apr 9, 2024 | 129.58 | 130.02 | 128.93 | 129.90 | 129.04 | 315,000 |
Apr 8, 2024 | 129.05 | 129.71 | 129.05 | 129.25 | 128.39 | 208,400 |
Apr 5, 2024 | 128.44 | 129.18 | 128.09 | 129.01 | 128.15 | 253,700 |
Apr 4, 2024 | 130.25 | 130.57 | 128.22 | 128.48 | 127.63 | 257,400 |
Apr 3, 2024 | 129.81 | 129.87 | 129.27 | 129.52 | 128.66 | 341,300 |
Apr 2, 2024 | 130.32 | 130.56 | 129.63 | 129.90 | 129.04 | 263,800 |
Apr 1, 2024 | 131.59 | 131.59 | 130.52 | 130.64 | 129.77 | 384,900 |
Mar 28, 2024 | 131.02 | 131.67 | 130.98 | 131.24 | 130.37 | 319,000 |
Mar 27, 2024 | 128.97 | 130.89 | 128.96 | 130.89 | 130.02 | 305,300 |
Mar 26, 2024 | 128.80 | 128.98 | 128.21 | 128.23 | 127.38 | 327,800 |
Mar 25, 2024 | 128.85 | 129.34 | 128.45 | 128.52 | 127.67 | 328,500 |
Mar 22, 2024 | 129.61 | 129.74 | 128.83 | 128.85 | 127.99 | 228,200 |
Mar 21, 2024 | 129.20 | 129.82 | 128.95 | 129.46 | 128.60 | 379,600 |
Mar 20, 2024 | 128.07 | 129.05 | 127.90 | 128.91 | 128.05 | 486,000 |
Mar 19, 2024 | 127.55 | 128.25 | 127.54 | 128.21 | 127.36 | 374,500 |
Mar 18, 2024 | 127.78 | 128.14 | 127.41 | 127.54 | 126.69 | 266,200 |
Mar 15, 2024 | 0.71 Dividend | |||||
Mar 15, 2024 | 126.83 | 127.74 | 126.42 | 127.63 | 126.78 | 323,600 |
Mar 14, 2024 | 129.07 | 129.16 | 127.40 | 128.15 | 126.59 | 724,100 |
Mar 13, 2024 | 129.06 | 129.69 | 128.82 | 129.13 | 127.56 | 252,800 |
Mar 12, 2024 | 128.84 | 129.32 | 128.27 | 128.80 | 127.24 | 400,200 |
Mar 11, 2024 | 128.10 | 128.78 | 127.82 | 128.61 | 127.05 | 305,700 |
Mar 8, 2024 | 128.25 | 128.61 | 127.99 | 128.10 | 126.55 | 370,400 |
Mar 7, 2024 | 127.74 | 128.30 | 127.74 | 127.98 | 126.43 | 333,200 |
Mar 6, 2024 | 126.84 | 127.45 | 126.71 | 127.12 | 125.58 | 435,200 |
Mar 5, 2024 | 126.51 | 127.26 | 125.87 | 126.25 | 124.72 | 356,900 |
Mar 4, 2024 | 125.74 | 126.66 | 125.67 | 126.46 | 124.93 | 436,600 |
Mar 1, 2024 | 125.80 | 125.89 | 124.96 | 125.85 | 124.32 | 282,100 |
Feb 29, 2024 | 126.01 | 126.40 | 125.47 | 125.68 | 124.15 | 358,600 |
Feb 28, 2024 | 125.18 | 125.76 | 124.96 | 125.43 | 123.91 | 363,500 |
Feb 27, 2024 | 125.07 | 125.36 | 124.78 | 125.30 | 123.78 | 304,800 |
Feb 26, 2024 | 125.64 | 125.74 | 124.74 | 124.85 | 123.33 | 373,400 |
Feb 23, 2024 | 125.54 | 126.07 | 125.23 | 125.78 | 124.25 | 385,300 |
Feb 22, 2024 | 124.82 | 125.59 | 124.41 | 125.28 | 123.76 | 314,800 |
Feb 21, 2024 | 124.32 | 124.88 | 124.12 | 124.83 | 123.32 | 318,900 |
Feb 20, 2024 | 124.06 | 124.92 | 123.94 | 124.31 | 122.80 | 369,900 |
Feb 16, 2024 | 124.15 | 124.91 | 123.85 | 124.24 | 122.73 | 414,200 |
Feb 15, 2024 | 123.32 | 124.61 | 123.32 | 124.49 | 122.98 | 346,600 |
Feb 14, 2024 | 122.87 | 123.03 | 122.20 | 122.91 | 121.42 | 379,300 |
Feb 13, 2024 | 123.40 | 123.56 | 121.52 | 122.28 | 120.80 | 510,300 |
Feb 12, 2024 | 123.50 | 124.62 | 123.27 | 124.33 | 122.82 | 351,200 |
Feb 9, 2024 | 123.30 | 123.36 | 122.80 | 123.33 | 121.83 | 347,100 |
Feb 8, 2024 | 123.33 | 123.42 | 122.64 | 123.30 | 121.80 | 368,800 |
Feb 7, 2024 | 123.62 | 123.70 | 123.00 | 123.42 | 121.92 | 353,400 |
Feb 6, 2024 | 122.44 | 123.26 | 122.22 | 123.04 | 121.55 | 317,000 |
Feb 5, 2024 | 123.40 | 123.40 | 122.25 | 122.30 | 120.82 | 371,000 |
Feb 2, 2024 | 124.33 | 124.84 | 123.49 | 124.14 | 122.63 | 389,800 |
Feb 1, 2024 | 123.42 | 124.86 | 122.86 | 124.82 | 123.31 | 420,300 |
Jan 31, 2024 | 125.01 | 125.23 | 123.43 | 123.53 | 122.03 | 512,000 |
Jan 30, 2024 | 124.15 | 125.02 | 123.97 | 124.80 | 123.29 | 469,400 |
Jan 29, 2024 | 123.96 | 124.50 | 123.64 | 124.46 | 122.95 | 320,400 |
Jan 26, 2024 | 124.24 | 124.62 | 123.69 | 123.94 | 122.44 | 535,300 |
Jan 25, 2024 | 123.36 | 124.00 | 123.05 | 123.97 | 122.47 | 457,800 |
Jan 24, 2024 | 123.96 | 123.98 | 122.22 | 122.28 | 120.80 | 426,500 |
Jan 23, 2024 | 123.74 | 124.11 | 123.10 | 123.53 | 122.03 | 425,000 |
Jan 22, 2024 | 123.59 | 124.21 | 123.40 | 123.76 | 122.26 | 560,200 |
Jan 19, 2024 | 123.30 | 123.87 | 122.22 | 123.54 | 122.04 | 445,200 |
Jan 18, 2024 | 122.71 | 123.03 | 121.97 | 122.88 | 121.39 | 650,100 |
Jan 17, 2024 | 122.74 | 123.59 | 122.16 | 122.50 | 121.01 | 540,600 |
Jan 16, 2024 | 124.04 | 124.13 | 123.10 | 123.42 | 121.92 | 663,900 |
Jan 12, 2024 | 124.86 | 125.24 | 124.04 | 124.44 | 122.93 | 347,100 |
Jan 11, 2024 | 124.45 | 124.50 | 123.38 | 124.15 | 122.64 | 706,900 |
Jan 10, 2024 | 124.21 | 124.76 | 124.11 | 124.46 | 122.95 | 434,900 |
Jan 9, 2024 | 124.19 | 124.40 | 123.83 | 124.30 | 122.79 | 583,000 |
Jan 8, 2024 | 123.93 | 125.00 | 123.69 | 124.97 | 123.45 | 839,200 |
Jan 5, 2024 | 123.85 | 124.72 | 123.49 | 124.10 | 122.59 | 493,900 |
Jan 4, 2024 | 124.16 | 124.75 | 123.94 | 123.99 | 122.49 | 508,600 |
Jan 3, 2024 | 125.06 | 125.35 | 124.10 | 124.23 | 122.72 | 450,800 |
Jan 2, 2024 | 124.41 | 125.82 | 124.34 | 125.48 | 123.96 | 671,100 |
Dec 29, 2023 | 125.07 | 125.30 | 124.48 | 124.97 | 123.45 | 407,700 |
Dec 28, 2023 | 124.91 | 125.40 | 124.85 | 125.24 | 123.72 | 374,700 |
Dec 27, 2023 | 124.86 | 125.22 | 124.59 | 125.07 | 123.55 | 496,900 |
Dec 26, 2023 | 124.18 | 125.22 | 124.13 | 124.84 | 123.32 | 316,600 |
Dec 22, 2023 | 123.91 | 124.76 | 123.85 | 124.22 | 122.71 | 510,900 |
Dec 21, 2023 | 123.27 | 123.78 | 122.64 | 123.71 | 122.21 | 1,051,400 |
Dec 20, 2023 | 124.14 | 124.51 | 122.55 | 122.55 | 121.06 | 714,100 |
Dec 19, 2023 | 124.00 | 124.66 | 124.00 | 124.46 | 122.95 | 857,500 |
Dec 18, 2023 | 123.90 | 124.11 | 123.53 | 123.67 | 122.17 | 518,400 |
Dec 15, 2023 | 0.98 Dividend | |||||
Dec 15, 2023 | 124.31 | 124.43 | 123.17 | 123.52 | 122.02 | 986,600 |
Dec 14, 2023 | 125.50 | 126.30 | 125.39 | 125.58 | 123.09 | 505,300 |
Dec 13, 2023 | 122.16 | 124.75 | 121.86 | 124.73 | 122.26 | 763,100 |
Dec 12, 2023 | 122.12 | 122.40 | 121.43 | 122.18 | 119.76 | 578,900 |
Dec 11, 2023 | 121.44 | 122.01 | 121.44 | 121.93 | 119.51 | 491,400 |
Dec 8, 2023 | 121.50 | 121.93 | 121.06 | 121.25 | 118.85 | 708,600 |
Dec 7, 2023 | 121.11 | 121.80 | 120.69 | 121.50 | 119.09 | 631,600 |
Dec 6, 2023 | 120.90 | 121.46 | 120.72 | 120.87 | 118.47 | 799,200 |
Dec 5, 2023 | 121.45 | 121.55 | 120.58 | 120.64 | 118.25 | 623,500 |
Dec 4, 2023 | 120.62 | 121.83 | 120.62 | 121.75 | 119.34 | 844,400 |
Dec 1, 2023 | 119.55 | 121.21 | 119.46 | 121.21 | 118.81 | 610,500 |
Nov 30, 2023 | 118.78 | 119.69 | 118.33 | 119.65 | 117.28 | 350,700 |
Nov 29, 2023 | 119.07 | 119.45 | 118.37 | 118.56 | 116.21 | 588,300 |
Nov 28, 2023 | 118.78 | 119.29 | 118.50 | 118.68 | 116.33 | 424,000 |
Nov 27, 2023 | 118.83 | 118.96 | 118.34 | 118.76 | 116.41 | 528,100 |
Nov 24, 2023 | 118.65 | 119.13 | 118.65 | 119.07 | 116.71 | 164,900 |
Nov 22, 2023 | 118.46 | 118.82 | 118.30 | 118.62 | 116.27 | 365,800 |
Nov 21, 2023 | 117.95 | 118.33 | 117.66 | 118.18 | 115.84 | 514,700 |
Nov 20, 2023 | 117.74 | 118.34 | 117.25 | 118.04 | 115.70 | 612,800 |
Nov 17, 2023 | 118.07 | 118.25 | 117.69 | 118.00 | 115.66 | 563,600 |
Nov 16, 2023 | 117.75 | 118.09 | 117.43 | 117.72 | 115.39 | 449,000 |
Nov 15, 2023 | 117.43 | 118.36 | 117.39 | 117.72 | 115.39 | 534,600 |
Nov 14, 2023 | 115.51 | 117.19 | 115.51 | 116.95 | 114.63 | 412,300 |
Nov 13, 2023 | 114.00 | 114.38 | 113.70 | 114.06 | 111.80 | 497,200 |
Nov 10, 2023 | 113.83 | 114.26 | 113.20 | 114.19 | 111.93 | 425,000 |
Nov 9, 2023 | 114.57 | 114.66 | 113.23 | 113.40 | 111.15 | 444,600 |
Nov 8, 2023 | 114.75 | 114.88 | 113.83 | 114.25 | 111.98 | 453,200 |
Nov 7, 2023 | 114.93 | 114.97 | 114.42 | 114.63 | 112.36 | 794,800 |
Nov 6, 2023 | 115.59 | 115.72 | 114.98 | 115.13 | 112.85 | 592,900 |
Nov 3, 2023 | 115.46 | 116.31 | 115.46 | 115.60 | 113.31 | 379,700 |
Nov 2, 2023 | 112.91 | 114.47 | 112.91 | 114.40 | 112.13 | 518,000 |
Nov 1, 2023 | 112.06 | 112.50 | 111.40 | 112.21 | 109.98 | 881,600 |
Oct 31, 2023 | 111.36 | 112.08 | 111.01 | 111.94 | 109.72 | 653,100 |
Oct 30, 2023 | 110.80 | 111.38 | 110.31 | 111.10 | 108.90 | 461,100 |
Oct 27, 2023 | 111.80 | 111.80 | 109.87 | 110.20 | 108.01 | 429,900 |
Oct 26, 2023 | 111.81 | 112.59 | 111.77 | 111.83 | 109.61 | 502,600 |
Oct 25, 2023 | 111.59 | 112.04 | 111.01 | 111.46 | 109.25 | 505,800 |
Oct 24, 2023 | 111.81 | 112.21 | 111.40 | 111.85 | 109.63 | 385,500 |
Oct 23, 2023 | 111.51 | 112.13 | 110.95 | 110.98 | 108.78 | 344,400 |
Oct 20, 2023 | 112.61 | 113.10 | 111.83 | 111.84 | 109.62 | 443,900 |
Oct 19, 2023 | 113.78 | 114.27 | 112.55 | 112.70 | 110.47 | 471,800 |
Oct 18, 2023 | 115.03 | 115.06 | 113.81 | 113.92 | 111.66 | 927,600 |
Oct 17, 2023 | 114.19 | 115.94 | 114.19 | 115.38 | 113.09 | 487,600 |
Oct 16, 2023 | 114.42 | 115.14 | 114.00 | 114.78 | 112.50 | 337,900 |
Oct 13, 2023 | 113.98 | 114.35 | 113.26 | 113.72 | 111.46 | 547,400 |
Oct 12, 2023 | 115.22 | 115.24 | 112.96 | 113.55 | 111.30 | 506,300 |
Oct 11, 2023 | 115.06 | 115.29 | 114.19 | 114.89 | 112.61 | 699,000 |
Oct 10, 2023 | 114.43 | 115.42 | 114.34 | 114.85 | 112.57 | 375,800 |
Oct 9, 2023 | 113.07 | 114.24 | 113.05 | 114.14 | 111.88 | 561,800 |
Oct 6, 2023 | 112.08 | 113.65 | 111.05 | 113.08 | 110.84 | 595,700 |
Oct 5, 2023 | 113.05 | 113.26 | 112.19 | 112.63 | 110.40 | 724,200 |
Oct 4, 2023 | 113.00 | 113.37 | 111.96 | 113.26 | 111.01 | 434,200 |
Oct 3, 2023 | 112.91 | 113.45 | 112.38 | 112.76 | 110.52 | 631,300 |
Oct 2, 2023 | 114.64 | 114.68 | 112.84 | 113.46 | 111.21 | 517,200 |
Sep 29, 2023 | 116.04 | 116.14 | 114.63 | 115.01 | 112.73 | 429,100 |
Sep 28, 2023 | 115.27 | 115.74 | 115.00 | 115.36 | 113.07 | 333,600 |
Sep 27, 2023 | 115.81 | 115.95 | 114.45 | 115.09 | 112.81 | 534,400 |
Sep 26, 2023 | 116.61 | 116.83 | 115.40 | 115.45 | 113.16 | 519,800 |
Sep 25, 2023 | 116.69 | 117.21 | 116.57 | 117.16 | 114.84 | 421,300 |
Sep 22, 2023 | 117.60 | 117.83 | 116.97 | 117.04 | 114.72 | 391,300 |
Sep 21, 2023 | 118.82 | 118.96 | 117.53 | 117.57 | 115.24 | 648,200 |
Sep 20, 2023 | 119.90 | 120.46 | 119.20 | 119.28 | 116.91 | 585,400 |
Sep 19, 2023 | 119.61 | 119.82 | 119.05 | 119.49 | 117.12 | 483,100 |
Sep 18, 2023 | 119.94 | 120.15 | 119.34 | 119.68 | 117.31 | 313,600 |
Sep 15, 2023 | 0.79 Dividend | |||||
Sep 15, 2023 | 120.39 | 120.81 | 119.75 | 119.86 | 117.48 | 272,300 |
Sep 14, 2023 | 120.81 | 121.58 | 120.81 | 121.51 | 118.32 | 400,400 |
Sep 13, 2023 | 120.53 | 120.74 | 119.93 | 120.18 | 117.03 | 661,700 |
Sep 12, 2023 | 120.49 | 120.93 | 120.31 | 120.44 | 117.28 | 304,300 |
Sep 11, 2023 | 120.57 | 120.94 | 120.36 | 120.62 | 117.46 | 340,900 |
Sep 8, 2023 | 120.41 | 120.60 | 120.09 | 120.34 | 117.18 | 411,900 |
Sep 7, 2023 | 120.24 | 120.77 | 119.90 | 120.24 | 117.09 | 326,000 |
Related Tickers
THD iShares MSCI Thailand ETF
65.65
+1.99%
BLCN Siren Nasdaq NexGen Economy ETF
23.57
+1.07%
CCOR Core Alternative ETF
27.77
+1.00%
CMBS iShares CMBS ETF
48.62
+0.70%
ITB iShares U.S. Home Construction ETF
117.36
+0.50%
BAB Invesco Taxable Municipal Bond ETF
27.86
+0.47%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.82
+0.28%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
29.09
+0.24%
JMBS Janus Henderson Mortgage-Backed Securities ETF
46.68
+0.24%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
60.48
+0.23%
IEI iShares 3-7 Year Treasury Bond ETF
119.66
+0.23%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
50.63
+0.22%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
66.47
+0.21%
JMUB JPMorgan Municipal ETF
51.10
+0.19%
SCHO Schwab Short-Term U.S. Treasury ETF
48.87
+0.18%
NEAR BlackRock Short Duration Bond ETF
51.08
+0.18%
SPTS SPDR Portfolio Short Term Treasury ETF
29.34
+0.17%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.89
+0.17%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.86
+0.17%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.17%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.16
+0.17%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.67
+0.16%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.81
+0.16%
JCPB JPMorgan Core Plus Bond ETF
48.14
+0.16%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.25
+0.15%
FSMB First Trust Short Duration Managed Municipal ETF
20.04
+0.15%
UITB VictoryShares Core Intermediate Bond ETF
48.12
+0.15%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.94
+0.14%
IEF iShares 7-10 Year Treasury Bond ETF
98.36
+0.14%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
79.11
+0.14%
USTB VictoryShares Short-Term Bond ETF
50.83
+0.14%
LGOV First Trust Long Duration Opportunities ETF
22.53
+0.13%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.56
+0.13%
LSST Natixis Loomis Sayles Short Duration Income ETF
24.30
+0.12%
MMIT NYLI MacKay Muni Intermediate ETF
24.48
+0.12%
MFLX First Trust Flexible Municipal High Income ETF
17.43
+0.12%
FLMI Franklin Dynamic Municipal Bond ETF
24.81
+0.12%
GSY Invesco Ultra Short Duration ETF
50.24
+0.12%
STIP iShares 0-5 Year TIPS Bond ETF
100.55
+0.12%
PBTP Invesco 0-5 Yr US TIPS ETF
25.43
+0.12%
HMOP Hartford Municipal Opportunities ETF
39.29
+0.10%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.21
+0.10%
JPST JPMorgan Ultra-Short Income ETF
50.54
+0.10%
XHB SPDR S&P Homebuilders ETF
112.22
+0.10%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.44
+0.10%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.44
+0.10%
MBB iShares MBS ETF
95.91
+0.09%
FTSD Franklin Short Duration U.S. Government ETF
90.80
+0.09%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.19
+0.08%
LMBS First Trust Low Duration Opportunities ETF
49.31
+0.08%
PULS PGIM Ultra Short Bond ETF
49.61
+0.08%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.92
+0.08%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
25.06
+0.08%
FLTR VanEck IG Floating Rate ETF
25.35
+0.08%
BIV Vanguard Intermediate-Term Bond Index Fund
78.25
+0.08%
FUMB First Trust Ultra Short Duration Municipal ETF
20.17
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.72
+0.07%
GTO Invesco Total Return Bond ETF
48.37
+0.06%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.36
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.14
+0.06%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.93
+0.06%
ICSH BlackRock Ultra Short-Term Bond ETF
50.58
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.88
+0.06%
SCHP Schwab U.S. TIPS ETF
53.13
+0.06%
FCAL First Trust California Municipal High Income ETF
50.17
+0.05%
OPER ClearShares Ultra-Short Maturity ETF
100.29
+0.05%
AGZ iShares Agency Bond ETF
110.29
+0.05%
VRP Invesco Variable Rate Preferred ETF
24.37
+0.04%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.71
+0.04%
VNLA Janus Henderson Short Duration Income ETF
48.87
+0.04%
GRNB VanEck Green Bond ETF
24.40
+0.04%
RAVI FlexShares Ultra-Short Income Fund
75.38
+0.04%
FLOT iShares Floating Rate Bond ETF
50.84
+0.04%
JPIB JPMorgan International Bond Opportunities ETF
48.24
+0.03%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.30
+0.03%
KORP American Century Diversified Corporate Bond ETF
48.02
+0.03%
FCOR Fidelity Corporate Bond ETF
48.25
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.87
+0.02%
ICF iShares Cohen & Steers REIT ETF
64.63
+0.02%
IAGG iShares Core International Aggregate Bond ETF
51.62
0.00%
FBND Fidelity Total Bond ETF
46.83
0.00%
XLRE The Real Estate Select Sector SPDR Fund
43.63
0.00%
IHI iShares U.S. Medical Devices ETF
58.06
-0.02%
CBON VanEck China Bond ETF
22.52
-0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.10
-0.03%
IGEB iShares Investment Grade Systematic Bond ETF
46.13
-0.04%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.38
-0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
38.71
-0.05%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.80
-0.05%
FPE First Trust Preferred Securities and Income ETF
17.88
-0.06%
EMTL SPDR DoubleLine Emerging Markets Fixed Income ETF
43.07
-0.06%
FTSL First Trust Senior Loan Fund
45.89
-0.07%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.35
-0.08%
MMIN NYLI MacKay Muni Insured ETF
24.40
-0.08%
FLBL Franklin Senior Loan ETF
24.23
-0.08%
CEW WisdomTree Emerging Currency Strategy Fund
18.34
-0.09%
HSRT Hartford AAA CLO ETF
39.05
-0.09%
PFFD Global X U.S. Preferred ETF
20.30
-0.10%
BOCT Innovator U.S. Equity Buffer ETF October
42.03
-0.11%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.40
-0.12%