NYSEArca - Nasdaq Real Time Price USD
SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
As of 1:24 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 |
---|---|---|---|---|---|---|
Dec 2, 2024 | 28.73 | 28.69 | 28.22 | 28.28 | 28.28 | 1,419,036 |
Nov 29, 2024 | 28.39 | 28.41 | 28.36 | 28.40 | 28.40 | 844,100 |
Nov 27, 2024 | 28.33 | 28.35 | 28.28 | 28.31 | 28.31 | 1,653,000 |
Nov 26, 2024 | 28.22 | 28.24 | 28.19 | 28.24 | 28.24 | 1,521,200 |
Nov 25, 2024 | 28.23 | 28.27 | 28.20 | 28.27 | 28.27 | 1,274,100 |
Nov 22, 2024 | 28.09 | 28.10 | 28.06 | 28.06 | 28.06 | 1,310,100 |
Nov 21, 2024 | 28.09 | 28.14 | 28.04 | 28.06 | 28.06 | 2,803,000 |
Nov 20, 2024 | 28.06 | 28.12 | 28.06 | 28.09 | 28.09 | 1,629,800 |
Nov 19, 2024 | 28.14 | 28.15 | 28.10 | 28.11 | 28.11 | 2,854,500 |
Nov 18, 2024 | 28.03 | 28.09 | 28.01 | 28.07 | 28.07 | 1,269,600 |
Nov 15, 2024 | 27.98 | 28.09 | 27.93 | 28.03 | 28.03 | 1,845,800 |
Nov 14, 2024 | 28.06 | 28.10 | 27.98 | 28.00 | 28.00 | 3,362,600 |
Nov 13, 2024 | 28.12 | 28.12 | 28.00 | 28.04 | 28.04 | 4,025,000 |
Nov 12, 2024 | 28.04 | 28.09 | 27.99 | 28.01 | 28.01 | 2,076,300 |
Nov 11, 2024 | 28.11 | 28.13 | 28.09 | 28.11 | 28.11 | 995,600 |
Nov 8, 2024 | 28.20 | 28.25 | 28.15 | 28.18 | 28.18 | 1,967,100 |
Nov 7, 2024 | 28.09 | 28.20 | 28.09 | 28.17 | 28.17 | 2,121,900 |
Nov 6, 2024 | 27.97 | 28.07 | 27.97 | 28.01 | 28.01 | 2,135,700 |
Nov 5, 2024 | 28.17 | 28.21 | 28.09 | 28.18 | 28.18 | 1,718,000 |
Nov 4, 2024 | 28.23 | 28.25 | 28.16 | 28.20 | 28.20 | 1,214,700 |
Nov 1, 2024 | 0.09 Dividend | |||||
Nov 1, 2024 | 28.25 | 28.26 | 28.09 | 28.09 | 28.09 | 1,729,500 |
Oct 31, 2024 | 28.26 | 28.32 | 28.21 | 28.28 | 28.19 | 1,235,400 |
Oct 30, 2024 | 28.38 | 28.43 | 28.28 | 28.30 | 28.21 | 2,048,800 |
Oct 29, 2024 | 28.25 | 28.35 | 28.25 | 28.34 | 28.25 | 1,443,800 |
Oct 28, 2024 | 28.38 | 28.39 | 28.29 | 28.32 | 28.23 | 1,696,800 |
Oct 25, 2024 | 28.47 | 28.47 | 28.36 | 28.37 | 28.28 | 731,100 |
Oct 24, 2024 | 28.41 | 28.46 | 28.39 | 28.42 | 28.33 | 1,684,500 |
Oct 23, 2024 | 28.37 | 28.41 | 28.36 | 28.38 | 28.29 | 816,200 |
Oct 22, 2024 | 28.48 | 28.49 | 28.42 | 28.44 | 28.35 | 1,595,600 |
Oct 21, 2024 | 28.53 | 28.54 | 28.46 | 28.47 | 28.38 | 736,300 |
Oct 18, 2024 | 28.60 | 28.62 | 28.59 | 28.61 | 28.52 | 906,700 |
Oct 17, 2024 | 28.57 | 28.59 | 28.55 | 28.57 | 28.48 | 1,492,500 |
Oct 16, 2024 | 28.66 | 28.68 | 28.65 | 28.66 | 28.57 | 896,700 |
Oct 15, 2024 | 28.62 | 28.64 | 28.60 | 28.62 | 28.53 | 830,100 |
Oct 14, 2024 | 28.50 | 28.54 | 28.48 | 28.54 | 28.45 | 676,800 |
Oct 11, 2024 | 28.55 | 28.60 | 28.54 | 28.57 | 28.48 | 1,622,600 |
Oct 10, 2024 | 28.55 | 28.57 | 28.48 | 28.55 | 28.46 | 1,149,400 |
Oct 9, 2024 | 28.58 | 28.59 | 28.53 | 28.55 | 28.46 | 2,012,700 |
Oct 8, 2024 | 28.57 | 28.62 | 28.56 | 28.61 | 28.52 | 1,579,000 |
Oct 7, 2024 | 28.58 | 28.62 | 28.58 | 28.60 | 28.51 | 1,785,400 |
Oct 4, 2024 | 28.70 | 28.75 | 28.66 | 28.66 | 28.57 | 1,255,800 |
Oct 3, 2024 | 28.95 | 28.96 | 28.89 | 28.90 | 28.81 | 1,876,800 |
Oct 2, 2024 | 28.98 | 29.02 | 28.95 | 29.00 | 28.91 | 1,493,900 |
Oct 1, 2024 | 0.09 Dividend | |||||
Oct 1, 2024 | 29.04 | 29.12 | 29.03 | 29.05 | 28.96 | 2,122,000 |
Sep 30, 2024 | 29.12 | 29.13 | 29.04 | 29.06 | 28.88 | 1,386,200 |
Sep 27, 2024 | 29.09 | 29.16 | 29.09 | 29.14 | 28.96 | 706,300 |
Sep 26, 2024 | 29.09 | 29.10 | 29.03 | 29.05 | 28.87 | 1,347,700 |
Sep 25, 2024 | 29.13 | 29.15 | 29.08 | 29.08 | 28.90 | 788,800 |
Sep 24, 2024 | 29.08 | 29.17 | 29.06 | 29.16 | 28.98 | 1,643,900 |
Sep 23, 2024 | 29.09 | 29.15 | 29.05 | 29.12 | 28.94 | 960,200 |
Sep 20, 2024 | 29.10 | 29.17 | 29.07 | 29.14 | 28.96 | 1,012,000 |
Sep 19, 2024 | 29.10 | 29.14 | 29.08 | 29.14 | 28.96 | 1,653,300 |
Sep 18, 2024 | 29.17 | 29.28 | 29.12 | 29.13 | 28.95 | 1,489,000 |
Sep 17, 2024 | 29.23 | 29.23 | 29.19 | 29.22 | 29.04 | 1,935,900 |
Sep 16, 2024 | 29.22 | 29.26 | 29.21 | 29.26 | 29.08 | 891,500 |
Sep 13, 2024 | 29.22 | 29.23 | 29.18 | 29.21 | 29.03 | 1,148,300 |
Sep 12, 2024 | 29.16 | 29.19 | 29.11 | 29.15 | 28.97 | 3,843,300 |
Sep 11, 2024 | 29.14 | 29.25 | 29.14 | 29.17 | 28.99 | 2,983,900 |
Sep 10, 2024 | 29.11 | 29.21 | 29.11 | 29.21 | 29.03 | 2,096,200 |
Sep 9, 2024 | 29.08 | 29.13 | 29.05 | 29.10 | 28.92 | 1,403,000 |
Sep 6, 2024 | 29.05 | 29.18 | 28.99 | 29.09 | 28.91 | 2,456,200 |
Sep 5, 2024 | 29.05 | 29.06 | 28.97 | 29.02 | 28.84 | 1,743,600 |
Sep 4, 2024 | 28.89 | 29.00 | 28.89 | 29.00 | 28.82 | 2,106,900 |
Sep 3, 2024 | 0.09 Dividend | |||||
Sep 3, 2024 | 28.84 | 28.88 | 28.83 | 28.87 | 28.69 | 2,318,000 |
Aug 30, 2024 | 28.89 | 28.92 | 28.83 | 28.84 | 28.57 | 1,316,100 |
Aug 29, 2024 | 28.89 | 28.90 | 28.86 | 28.89 | 28.62 | 1,248,800 |
Aug 28, 2024 | 28.94 | 28.95 | 28.91 | 28.93 | 28.66 | 2,337,100 |
Aug 27, 2024 | 28.88 | 28.95 | 28.86 | 28.92 | 28.65 | 1,472,100 |
Aug 26, 2024 | 28.99 | 28.99 | 28.92 | 28.93 | 28.66 | 1,024,400 |
Aug 23, 2024 | 28.87 | 28.96 | 28.85 | 28.94 | 28.67 | 1,297,900 |
Aug 22, 2024 | 28.89 | 28.89 | 28.81 | 28.83 | 28.56 | 680,500 |
Aug 21, 2024 | 28.91 | 28.99 | 28.86 | 28.93 | 28.66 | 1,076,900 |
Aug 20, 2024 | 28.85 | 28.88 | 28.83 | 28.88 | 28.61 | 947,200 |
Aug 19, 2024 | 28.77 | 28.82 | 28.76 | 28.80 | 28.53 | 2,502,900 |
Aug 16, 2024 | 28.78 | 28.78 | 28.72 | 28.77 | 28.50 | 1,244,400 |
Aug 15, 2024 | 28.70 | 28.74 | 28.69 | 28.73 | 28.46 | 1,856,700 |
Aug 14, 2024 | 28.85 | 28.92 | 28.84 | 28.88 | 28.61 | 1,085,000 |
Aug 13, 2024 | 28.86 | 28.87 | 28.83 | 28.87 | 28.60 | 762,700 |
Aug 12, 2024 | 28.68 | 28.78 | 28.67 | 28.78 | 28.51 | 1,829,200 |
Aug 9, 2024 | 28.75 | 28.75 | 28.69 | 28.70 | 28.43 | 1,004,800 |
Aug 8, 2024 | 28.62 | 28.66 | 28.60 | 28.65 | 28.38 | 1,413,000 |
Aug 7, 2024 | 28.72 | 28.73 | 28.66 | 28.71 | 28.44 | 1,800,600 |
Aug 6, 2024 | 28.89 | 28.90 | 28.74 | 28.77 | 28.50 | 2,306,500 |
Aug 5, 2024 | 29.08 | 29.13 | 28.86 | 28.93 | 28.66 | 5,298,100 |
Aug 2, 2024 | 28.81 | 28.95 | 28.81 | 28.93 | 28.66 | 3,164,100 |
Aug 1, 2024 | 0.09 Dividend | |||||
Aug 1, 2024 | 28.54 | 28.62 | 28.53 | 28.59 | 28.33 | 1,462,700 |
Jul 31, 2024 | 28.49 | 28.58 | 28.43 | 28.58 | 28.23 | 1,695,800 |
Jul 30, 2024 | 28.40 | 28.45 | 28.37 | 28.42 | 28.07 | 1,454,200 |
Jul 29, 2024 | 28.39 | 28.40 | 28.36 | 28.39 | 28.04 | 820,400 |
Jul 26, 2024 | 28.35 | 28.37 | 28.33 | 28.36 | 28.01 | 810,100 |
Jul 25, 2024 | 28.25 | 28.33 | 28.24 | 28.26 | 27.91 | 1,108,000 |
Jul 24, 2024 | 28.30 | 28.33 | 28.23 | 28.23 | 27.88 | 1,834,300 |
Jul 23, 2024 | 28.25 | 28.28 | 28.24 | 28.24 | 27.89 | 851,900 |
Jul 22, 2024 | 28.25 | 28.27 | 28.19 | 28.22 | 27.87 | 627,900 |
Jul 19, 2024 | 28.25 | 28.27 | 28.23 | 28.25 | 27.90 | 1,216,800 |
Jul 18, 2024 | 28.32 | 28.36 | 28.29 | 28.29 | 27.94 | 1,696,500 |
Jul 17, 2024 | 28.30 | 28.36 | 28.29 | 28.35 | 28.00 | 2,555,700 |
Jul 16, 2024 | 28.29 | 28.34 | 28.27 | 28.33 | 27.98 | 1,911,700 |
Jul 15, 2024 | 28.28 | 28.31 | 28.25 | 28.26 | 27.91 | 1,060,200 |
Jul 12, 2024 | 28.26 | 28.31 | 28.25 | 28.31 | 27.96 | 943,500 |
Jul 11, 2024 | 28.26 | 28.30 | 28.22 | 28.24 | 27.89 | 1,427,700 |
Jul 10, 2024 | 28.12 | 28.12 | 28.09 | 28.10 | 27.75 | 1,667,400 |
Jul 9, 2024 | 28.09 | 28.11 | 28.05 | 28.10 | 27.75 | 1,042,400 |
Jul 8, 2024 | 28.10 | 28.13 | 28.08 | 28.12 | 27.77 | 860,600 |
Jul 5, 2024 | 28.08 | 28.13 | 28.06 | 28.12 | 27.77 | 861,100 |
Jul 3, 2024 | 27.91 | 28.01 | 27.90 | 27.99 | 27.64 | 929,100 |
Jul 2, 2024 | 27.88 | 27.89 | 27.84 | 27.87 | 27.52 | 1,665,500 |
Jul 1, 2024 | 0.09 Dividend | |||||
Jul 1, 2024 | 27.82 | 27.86 | 27.78 | 27.80 | 27.46 | 1,621,800 |
Jun 28, 2024 | 28.13 | 28.15 | 28.01 | 28.02 | 27.59 | 3,244,500 |
Jun 27, 2024 | 28.08 | 28.10 | 28.07 | 28.09 | 27.66 | 1,639,400 |
Jun 26, 2024 | 28.05 | 28.06 | 28.02 | 28.04 | 27.61 | 2,097,300 |
Jun 25, 2024 | 28.11 | 28.15 | 28.10 | 28.15 | 27.71 | 1,316,900 |
Jun 24, 2024 | 28.11 | 28.13 | 28.09 | 28.13 | 27.70 | 869,300 |
Jun 21, 2024 | 28.16 | 28.17 | 28.09 | 28.11 | 27.68 | 1,169,400 |
Jun 20, 2024 | 28.07 | 28.12 | 28.05 | 28.11 | 27.68 | 1,484,700 |
Jun 18, 2024 | 28.11 | 28.19 | 28.10 | 28.16 | 27.72 | 1,824,300 |
Jun 17, 2024 | 28.08 | 28.08 | 28.04 | 28.07 | 27.64 | 446,000 |
Jun 14, 2024 | 28.14 | 28.18 | 28.12 | 28.16 | 27.72 | 697,600 |
Jun 13, 2024 | 28.08 | 28.16 | 28.07 | 28.12 | 27.69 | 1,093,300 |
Jun 12, 2024 | 28.07 | 28.12 | 27.99 | 28.00 | 27.57 | 1,686,900 |
Jun 11, 2024 | 27.83 | 27.89 | 27.81 | 27.89 | 27.46 | 1,490,800 |
Jun 10, 2024 | 27.80 | 27.81 | 27.77 | 27.78 | 27.35 | 911,400 |
Jun 7, 2024 | 27.86 | 27.86 | 27.81 | 27.81 | 27.38 | 2,213,300 |
Jun 6, 2024 | 28.00 | 28.04 | 27.99 | 28.02 | 27.59 | 713,700 |
Jun 5, 2024 | 27.98 | 28.02 | 27.92 | 28.01 | 27.58 | 4,023,200 |
Jun 4, 2024 | 27.90 | 27.98 | 27.90 | 27.96 | 27.53 | 1,180,900 |
Jun 3, 2024 | 0.09 Dividend | |||||
Jun 3, 2024 | 27.76 | 27.86 | 27.74 | 27.85 | 27.42 | 1,728,900 |
May 31, 2024 | 27.78 | 27.82 | 27.77 | 27.82 | 27.30 | 1,725,600 |
May 30, 2024 | 27.69 | 27.73 | 27.68 | 27.71 | 27.19 | 817,900 |
May 29, 2024 | 27.68 | 27.68 | 27.59 | 27.62 | 27.11 | 1,000,500 |
May 28, 2024 | 27.83 | 27.83 | 27.70 | 27.70 | 27.18 | 756,600 |
May 24, 2024 | 27.76 | 27.80 | 27.75 | 27.79 | 27.27 | 908,000 |
May 23, 2024 | 27.86 | 27.87 | 27.75 | 27.79 | 27.27 | 809,100 |
May 22, 2024 | 27.84 | 27.88 | 27.84 | 27.86 | 27.34 | 1,461,300 |
May 21, 2024 | 27.89 | 27.91 | 27.88 | 27.88 | 27.36 | 905,400 |
May 20, 2024 | 27.85 | 27.86 | 27.83 | 27.84 | 27.32 | 866,200 |
May 17, 2024 | 27.90 | 27.91 | 27.86 | 27.86 | 27.34 | 756,300 |
May 16, 2024 | 27.97 | 27.97 | 27.91 | 27.91 | 27.39 | 1,163,500 |
May 15, 2024 | 27.94 | 27.98 | 27.91 | 27.96 | 27.44 | 1,446,500 |
May 14, 2024 | 27.80 | 27.83 | 27.78 | 27.82 | 27.30 | 1,144,900 |
May 13, 2024 | 27.79 | 27.79 | 27.75 | 27.75 | 27.23 | 1,162,100 |
May 10, 2024 | 27.76 | 27.77 | 27.73 | 27.73 | 27.21 | 2,606,500 |
May 9, 2024 | 27.75 | 27.81 | 27.74 | 27.79 | 27.27 | 1,109,600 |
May 8, 2024 | 27.76 | 27.77 | 27.73 | 27.75 | 27.23 | 2,094,300 |
May 7, 2024 | 27.81 | 27.83 | 27.77 | 27.79 | 27.27 | 1,091,200 |
May 6, 2024 | 27.74 | 27.77 | 27.73 | 27.74 | 27.22 | 1,200,900 |
May 3, 2024 | 27.78 | 27.80 | 27.69 | 27.74 | 27.22 | 1,351,300 |
May 2, 2024 | 27.53 | 27.64 | 27.52 | 27.62 | 27.11 | 1,201,200 |
May 1, 2024 | 0.09 Dividend | |||||
May 1, 2024 | 27.49 | 27.58 | 27.42 | 27.52 | 27.01 | 1,475,900 |
Apr 30, 2024 | 27.53 | 27.56 | 27.50 | 27.51 | 26.91 | 1,297,000 |
Apr 29, 2024 | 27.57 | 27.61 | 27.56 | 27.60 | 27.00 | 1,178,400 |
Apr 26, 2024 | 27.53 | 27.57 | 27.52 | 27.54 | 26.94 | 967,300 |
Apr 25, 2024 | 27.46 | 27.51 | 27.44 | 27.50 | 26.90 | 1,044,200 |
Apr 24, 2024 | 27.57 | 27.58 | 27.53 | 27.56 | 26.96 | 847,200 |
Apr 23, 2024 | 27.54 | 27.65 | 27.53 | 27.61 | 27.01 | 1,244,600 |
Apr 22, 2024 | 27.54 | 27.59 | 27.53 | 27.58 | 26.98 | 902,400 |
Apr 19, 2024 | 27.57 | 27.59 | 27.54 | 27.57 | 26.97 | 1,021,400 |
Apr 18, 2024 | 27.60 | 27.60 | 27.51 | 27.53 | 26.93 | 1,757,200 |
Apr 17, 2024 | 27.56 | 27.63 | 27.54 | 27.61 | 27.01 | 2,071,300 |
Apr 16, 2024 | 27.50 | 27.54 | 27.46 | 27.50 | 26.90 | 1,615,100 |
Apr 15, 2024 | 27.55 | 27.57 | 27.49 | 27.57 | 26.97 | 1,506,100 |
Apr 12, 2024 | 27.69 | 27.73 | 27.67 | 27.67 | 27.07 | 1,023,300 |
Apr 11, 2024 | 27.64 | 27.65 | 27.57 | 27.60 | 27.00 | 1,562,400 |
Apr 10, 2024 | 27.68 | 27.70 | 27.57 | 27.59 | 26.99 | 2,535,400 |
Apr 9, 2024 | 27.88 | 27.91 | 27.88 | 27.90 | 27.30 | 5,732,600 |
Apr 8, 2024 | 27.82 | 27.84 | 27.79 | 27.82 | 27.22 | 1,349,200 |
Apr 5, 2024 | 27.90 | 27.96 | 27.87 | 27.87 | 27.27 | 1,143,500 |
Apr 4, 2024 | 27.97 | 28.01 | 27.92 | 28.01 | 27.40 | 931,700 |
Apr 3, 2024 | 27.84 | 27.93 | 27.81 | 27.92 | 27.32 | 1,090,400 |
Apr 2, 2024 | 27.86 | 27.91 | 27.85 | 27.91 | 27.31 | 1,174,500 |
Apr 1, 2024 | 0.09 Dividend | |||||
Apr 1, 2024 | 28.03 | 28.05 | 27.91 | 27.93 | 27.33 | 1,054,300 |
Mar 28, 2024 | 28.17 | 28.20 | 28.15 | 28.18 | 27.48 | 2,664,500 |
Mar 27, 2024 | 28.18 | 28.23 | 28.17 | 28.20 | 27.50 | 1,995,100 |
Mar 26, 2024 | 28.11 | 28.15 | 28.08 | 28.15 | 27.45 | 1,115,700 |
Mar 25, 2024 | 28.14 | 28.15 | 28.10 | 28.11 | 27.42 | 605,700 |
Mar 22, 2024 | 28.18 | 28.18 | 28.15 | 28.17 | 27.47 | 959,300 |
Mar 21, 2024 | 28.11 | 28.13 | 27.97 | 28.07 | 27.38 | 1,612,600 |
Mar 20, 2024 | 28.03 | 28.11 | 28.00 | 28.08 | 27.39 | 1,634,500 |
Mar 19, 2024 | 27.98 | 28.02 | 27.98 | 28.01 | 27.32 | 851,700 |
Mar 18, 2024 | 27.96 | 27.97 | 27.92 | 27.94 | 27.25 | 802,100 |
Mar 15, 2024 | 27.99 | 28.00 | 27.96 | 27.97 | 27.28 | 832,800 |
Mar 14, 2024 | 28.07 | 28.07 | 28.00 | 28.01 | 27.32 | 1,367,000 |
Mar 13, 2024 | 28.17 | 28.18 | 28.14 | 28.14 | 27.45 | 1,222,700 |
Mar 12, 2024 | 28.23 | 28.23 | 28.18 | 28.18 | 27.48 | 1,131,100 |
Mar 11, 2024 | 28.30 | 28.31 | 28.26 | 28.28 | 27.58 | 886,600 |
Mar 8, 2024 | 28.33 | 28.35 | 28.29 | 28.31 | 27.61 | 1,727,400 |
Mar 7, 2024 | 28.28 | 28.29 | 28.24 | 28.29 | 27.59 | 1,936,500 |
Mar 6, 2024 | 28.23 | 28.28 | 28.22 | 28.22 | 27.52 | 1,842,500 |
Mar 5, 2024 | 28.17 | 28.23 | 28.15 | 28.20 | 27.50 | 1,116,100 |
Mar 4, 2024 | 28.08 | 28.12 | 28.07 | 28.08 | 27.39 | 942,100 |
Mar 1, 2024 | 0.08 Dividend | |||||
Mar 1, 2024 | 28.02 | 28.16 | 27.98 | 28.14 | 27.45 | 2,364,100 |
Feb 29, 2024 | 28.09 | 28.14 | 28.08 | 28.11 | 27.34 | 1,624,400 |
Feb 28, 2024 | 28.02 | 28.07 | 28.01 | 28.06 | 27.29 | 2,697,600 |
Feb 27, 2024 | 28.00 | 28.04 | 27.98 | 27.99 | 27.22 | 1,551,200 |
Feb 26, 2024 | 28.06 | 28.06 | 27.99 | 28.03 | 27.26 | 1,058,800 |
Feb 23, 2024 | 27.99 | 28.07 | 27.98 | 28.05 | 27.28 | 1,181,300 |
Feb 22, 2024 | 27.99 | 28.03 | 27.95 | 27.98 | 27.21 | 2,202,900 |
Feb 21, 2024 | 28.09 | 28.09 | 27.99 | 28.01 | 27.24 | 2,960,500 |
Feb 20, 2024 | 28.07 | 28.11 | 28.06 | 28.07 | 27.30 | 1,077,900 |
Feb 16, 2024 | 27.99 | 28.02 | 27.98 | 28.02 | 27.25 | 1,276,800 |
Feb 15, 2024 | 28.15 | 28.16 | 28.08 | 28.11 | 27.34 | 1,539,800 |
Feb 14, 2024 | 27.99 | 28.09 | 27.99 | 28.06 | 27.29 | 6,629,700 |
Feb 13, 2024 | 28.05 | 28.06 | 27.96 | 27.96 | 27.19 | 1,189,800 |
Feb 12, 2024 | 28.20 | 28.23 | 28.17 | 28.21 | 27.43 | 1,229,500 |
Feb 9, 2024 | 28.17 | 28.20 | 28.16 | 28.19 | 27.41 | 5,983,900 |
Feb 8, 2024 | 28.23 | 28.26 | 28.20 | 28.22 | 27.44 | 2,493,100 |
Feb 7, 2024 | 28.28 | 28.37 | 28.27 | 28.28 | 27.50 | 2,096,000 |
Feb 6, 2024 | 28.23 | 28.33 | 28.22 | 28.32 | 27.54 | 1,698,700 |
Feb 5, 2024 | 28.26 | 28.28 | 28.18 | 28.20 | 27.42 | 1,318,600 |
Feb 2, 2024 | 28.41 | 28.45 | 28.34 | 28.38 | 27.60 | 2,314,600 |
Feb 1, 2024 | 0.09 Dividend | |||||
Feb 1, 2024 | 28.63 | 28.72 | 28.58 | 28.64 | 27.85 | 2,243,200 |
Jan 31, 2024 | 28.56 | 28.64 | 28.52 | 28.63 | 27.76 | 2,134,500 |
Jan 30, 2024 | 28.47 | 28.49 | 28.39 | 28.44 | 27.57 | 2,150,100 |
Jan 29, 2024 | 28.40 | 28.46 | 28.39 | 28.45 | 27.58 | 1,575,600 |
Jan 26, 2024 | 28.37 | 28.37 | 28.32 | 28.35 | 27.49 | 8,915,900 |
Jan 25, 2024 | 28.35 | 28.39 | 28.33 | 28.39 | 27.53 | 3,209,400 |
Jan 24, 2024 | 28.42 | 28.43 | 28.28 | 28.29 | 27.43 | 1,554,400 |
Jan 23, 2024 | 28.34 | 28.35 | 28.31 | 28.34 | 27.48 | 1,056,400 |
Jan 22, 2024 | 28.38 | 28.41 | 28.36 | 28.38 | 27.52 | 1,459,300 |
Jan 19, 2024 | 28.30 | 28.32 | 28.25 | 28.31 | 27.45 | 1,911,100 |
Jan 18, 2024 | 28.36 | 28.38 | 28.31 | 28.34 | 27.48 | 1,807,900 |
Jan 17, 2024 | 28.36 | 28.39 | 28.32 | 28.36 | 27.50 | 1,637,600 |
Jan 16, 2024 | 28.53 | 28.56 | 28.42 | 28.46 | 27.59 | 2,914,500 |
Jan 12, 2024 | 28.60 | 28.65 | 28.56 | 28.60 | 27.73 | 2,251,800 |
Jan 11, 2024 | 28.43 | 28.53 | 28.41 | 28.52 | 27.65 | 5,666,900 |
Jan 10, 2024 | 28.46 | 28.47 | 28.39 | 28.39 | 27.53 | 3,884,600 |
Jan 9, 2024 | 28.40 | 28.44 | 28.40 | 28.41 | 27.55 | 1,273,000 |
Jan 8, 2024 | 28.37 | 28.49 | 28.36 | 28.41 | 27.55 | 2,309,700 |
Jan 5, 2024 | 28.35 | 28.49 | 28.33 | 28.35 | 27.49 | 2,597,600 |
Jan 4, 2024 | 28.41 | 28.44 | 28.39 | 28.40 | 27.54 | 1,523,100 |
Jan 3, 2024 | 28.40 | 28.53 | 28.38 | 28.51 | 27.64 | 1,837,900 |
Jan 2, 2024 | 28.46 | 28.50 | 28.45 | 28.47 | 27.60 | 1,884,400 |
Dec 29, 2023 | 28.53 | 28.60 | 28.53 | 28.56 | 27.69 | 1,404,000 |
Dec 28, 2023 | 28.60 | 28.64 | 28.56 | 28.58 | 27.71 | 1,957,700 |
Dec 27, 2023 | 28.57 | 28.65 | 28.56 | 28.64 | 27.77 | 1,771,700 |
Dec 26, 2023 | 28.47 | 28.52 | 28.47 | 28.50 | 27.63 | 1,119,900 |
Dec 22, 2023 | 28.55 | 28.55 | 28.47 | 28.51 | 27.64 | 7,968,000 |
Dec 21, 2023 | 28.58 | 28.60 | 28.48 | 28.50 | 27.63 | 1,512,400 |
Dec 20, 2023 | 28.47 | 28.53 | 28.43 | 28.51 | 27.64 | 2,485,600 |
Dec 19, 2023 | 28.40 | 28.45 | 28.40 | 28.41 | 27.55 | 2,141,900 |
Dec 18, 2023 | 0.09 Dividend | |||||
Dec 18, 2023 | 28.40 | 28.41 | 28.36 | 28.38 | 27.52 | 1,527,000 |
Dec 15, 2023 | 28.49 | 28.55 | 28.48 | 28.50 | 27.55 | 1,907,300 |
Dec 14, 2023 | 28.49 | 28.59 | 28.49 | 28.54 | 27.59 | 3,318,900 |
Dec 13, 2023 | 28.11 | 28.41 | 28.10 | 28.40 | 27.45 | 4,262,300 |
Dec 12, 2023 | 28.02 | 28.08 | 28.01 | 28.06 | 27.13 | 7,324,500 |
Dec 11, 2023 | 27.98 | 28.03 | 27.94 | 28.03 | 27.10 | 2,650,900 |
Dec 8, 2023 | 28.04 | 28.09 | 27.98 | 28.02 | 27.09 | 1,895,100 |
Dec 7, 2023 | 28.16 | 28.22 | 28.15 | 28.17 | 27.23 | 2,338,700 |
Dec 6, 2023 | 28.16 | 28.20 | 28.13 | 28.18 | 27.24 | 2,673,100 |
Dec 5, 2023 | 28.07 | 28.15 | 28.05 | 28.13 | 27.19 | 4,273,400 |
Dec 4, 2023 | 28.02 | 28.06 | 27.96 | 28.00 | 27.07 | 2,179,800 |
Related Tickers
SOXX iShares Semiconductor ETF
221.93
+3.03%
SMH VanEck Semiconductor ETF
248.53
+2.64%
XSD SPDR S&P Semiconductor ETF
254.21
+2.58%
FTXL First Trust Nasdaq Semiconductor ETF
90.88
+2.74%
QLD ProShares Ultra QQQ
110.68
+2.28%
SPHB Invesco S&P 500 High Beta ETF
95.03
+2.08%
FLTW Franklin FTSE Taiwan ETF
48.38
+2.05%
PSI Invesco Semiconductors ETF
58.01
+2.09%
EWT iShares MSCI Taiwan ETF
54.14
+1.86%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.21
+1.34%
IXN iShares Global Tech ETF
84.85
+1.25%
IGM iShares Expanded Tech Sector ETF
102.58
+1.23%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.50
+1.34%
DXJ WisdomTree Japan Hedged Equity Fund
110.10
+1.22%
IYW iShares U.S. Technology ETF
161.23
+1.19%
XNTK SPDR NYSE Technology ETF
208.03
+1.19%
QQQ Invesco QQQ Trust
515.47
+1.12%
XLK The Technology Select Sector SPDR Fund
236.33
+1.11%
FLJH Franklin FTSE Japan Hedged ETF
31.50
+1.11%
VGT Vanguard Information Technology Index Fund ETF Shares
629.16
+1.11%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.41
+1.06%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.78
+1.06%
FV First Trust Dorsey Wright Focus 5 ETF
62.16
+1.14%
FCOM Fidelity MSCI Communication Services Index ETF
59.47
+1.02%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.65
+1.03%
VWID Virtus WMC International Dividend ETF
27.48
+0.96%
EWJV iShares MSCI Japan Value ETF
32.79
+0.95%
FTEC Fidelity MSCI Information Technology Index ETF
187.21
+1.05%
IWY iShares Russell Top 200 Growth ETF
233.38
+0.95%
MGK Vanguard Mega Cap Growth Index Fund
343.23
+0.94%
IETC iShares U.S. Tech Independence Focused ETF
83.11
+0.91%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
379.58
+0.91%
NUEM Nuveen ESG Emerging Markets Equity ETF
30.00
+0.90%
IWF iShares Russell 1000 Growth ETF
401.83
+0.86%
WLDR Affinity World Leaders Equity ETF
34.94
+0.87%
VUG Vanguard Growth Index Fund ETF Shares
412.63
+0.86%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.08
+0.85%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
98.47
+0.84%
ONEQ Fidelity Nasdaq Composite Index ETF
76.50
+0.90%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
103.42
+0.82%
HEDJ WisdomTree Europe Hedged Equity Fund
43.74
+0.80%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.04
+0.78%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
366.61
+0.77%
SCHG Schwab U.S. Large-Cap Growth ETF
28.01
+0.79%
IUSG iShares Core S&P U.S. Growth ETF
140.05
+0.76%
IDMO Invesco S&P International Developed Momentum ETF
42.75
+0.72%
ILCG iShares Morningstar Growth ETF
90.77
+0.72%
INEQ Columbia International Equity Income ETF
30.80
+0.71%
IVW iShares S&P 500 Growth ETF
101.66
+0.69%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.45
+0.74%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.82
+0.69%
XLC The Communication Services Select Sector SPDR ETF Fund
99.05
+0.66%
ECH iShares MSCI Chile ETF
25.52
+0.67%
PEXL Pacer US Export Leaders ETF
51.44
+1.07%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.00
+0.65%
AIA iShares Asia 50 ETF
69.69
+0.65%
RWJ Invesco S&P SmallCap 600 Revenue ETF
49.38
+0.64%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.63
+0.62%
XLG Invesco S&P 500 Top 50 ETF
50.08
+0.62%
GMF SPDR S&P Emerging Asia Pacific ETF
118.10
+0.60%
EWD iShares MSCI Sweden ETF
38.89
+0.60%
TMFC Motley Fool 100 Index ETF
60.37
+0.63%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.88
+0.50%
OEF iShares S&P 100 ETF
291.74
+0.55%
CMBS iShares CMBS ETF
47.78
+0.60%
JDIV JPMorgan Dividend Leaders ETF
47.97
+0.53%
XSVM Invesco S&P SmallCap Value with Momentum ETF
60.09
+0.47%
IQLT iShares MSCI Intl Quality Factor ETF
39.13
+0.48%
IPAC iShares Core MSCI Pacific ETF
64.76
+0.47%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.91
-0.32%
SPXN ProShares S&P 500 ex-Financials ETF
64.59
+0.47%
TAXF American Century Diversified Municipal Bond ETF
51.13
+0.46%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
44.27
+0.47%
FDEM Fidelity Emerging Markets Multifactor ETF
25.79
+0.57%
WBIL WBI BullBear Quality 3000 ETF
37.14
+0.17%
BOUT Innovator IBD Breakout Opportunities ETF
41.08
+0.57%
NULG Nuveen ESG Large-Cap Growth ETF
89.21
+0.44%
DWAT Arrow DWA Tactical: Macro ETF
11.98
+0.43%
EPU iShares MSCI Peru ETF
42.82
+0.42%
EMGF iShares Emerging Markets Equity Factor ETF
47.43
+0.42%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
56.37
+0.41%
SPHQ Invesco S&P 500 Quality ETF
69.35
+0.41%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.65
+0.40%
IOO iShares Global 100 ETF
100.90
+0.40%
JVAL JPMorgan U.S. Value Factor ETF
45.74
+0.40%
FXZ First Trust Materials AlphaDEX Fund
65.97
+0.40%
COWZ Pacer US Cash Cows 100 ETF
61.10
+0.37%
XCEM Columbia EM Core ex-China ETF
31.18
+0.38%
MGC Vanguard Mega Cap Index Fund
217.27
+0.37%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.17
+0.37%
SPEM SPDR Portfolio Emerging Markets ETF
39.55
+0.38%
IMTM iShares MSCI Intl Momentum Factor ETF
39.38
+0.36%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.49
+0.35%
VPC Virtus Private Credit ETF
22.84
+0.35%
NACP Impact Shares NAACP Minority Empowerment ETF
43.29
+0.33%
EMXC iShares MSCI Emerging Markets ex China ETF
57.97
+0.34%
VFQY Vanguard U.S. Quality Factor ETF Shares
149.62
+0.33%
ONEO SPDR Russell 1000 Momentum Focus ETF
127.78
-0.28%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.58
+0.34%
SPXV ProShares S&P 500 ex-Health Care ETF
65.40
+0.34%