NYSEArca - Delayed Quote USD
SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
At close: November 26 at 4:00 PM EST
After hours: November 26 at 6:59 PM EST
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 26, 2024 | 73.40 | 73.63 | 73.25 | 73.58 | 73.58 | 220,200 |
Nov 25, 2024 | 73.40 | 73.62 | 73.00 | 73.22 | 73.22 | 415,000 |
Nov 22, 2024 | 72.60 | 72.99 | 72.60 | 72.90 | 72.90 | 317,100 |
Nov 21, 2024 | 72.49 | 72.79 | 71.88 | 72.60 | 72.60 | 340,400 |
Nov 20, 2024 | 72.15 | 72.19 | 71.45 | 72.15 | 72.15 | 409,700 |
Nov 19, 2024 | 71.40 | 72.21 | 71.36 | 72.13 | 72.13 | 356,700 |
Nov 18, 2024 | 71.66 | 72.04 | 71.56 | 71.86 | 71.86 | 293,400 |
Nov 15, 2024 | 72.13 | 72.16 | 71.39 | 71.61 | 71.61 | 378,400 |
Nov 14, 2024 | 73.07 | 73.09 | 72.43 | 72.53 | 72.53 | 379,800 |
Nov 13, 2024 | 73.04 | 73.29 | 72.81 | 73.00 | 73.00 | 344,200 |
Nov 12, 2024 | 73.21 | 73.34 | 72.72 | 73.03 | 73.03 | 1,076,000 |
Nov 11, 2024 | 73.37 | 73.45 | 73.09 | 73.27 | 73.27 | 288,600 |
Nov 8, 2024 | 72.93 | 73.32 | 72.85 | 73.18 | 73.18 | 408,800 |
Nov 7, 2024 | 72.60 | 72.97 | 72.55 | 72.84 | 72.84 | 364,100 |
Nov 6, 2024 | 72.02 | 72.45 | 71.65 | 72.36 | 72.36 | 526,600 |
Nov 5, 2024 | 69.70 | 70.47 | 69.69 | 70.47 | 70.47 | 316,500 |
Nov 4, 2024 | 69.72 | 69.89 | 69.38 | 69.59 | 69.59 | 410,800 |
Nov 1, 2024 | 69.78 | 70.26 | 69.66 | 69.71 | 69.71 | 277,900 |
Oct 31, 2024 | 70.29 | 70.29 | 69.39 | 69.39 | 69.39 | 369,900 |
Oct 30, 2024 | 70.90 | 71.18 | 70.71 | 70.75 | 70.75 | 375,100 |
Oct 29, 2024 | 70.70 | 71.10 | 70.56 | 70.96 | 70.96 | 315,200 |
Oct 28, 2024 | 71.01 | 71.06 | 70.85 | 70.85 | 70.85 | 191,000 |
Oct 25, 2024 | 70.98 | 71.27 | 70.50 | 70.62 | 70.62 | 268,300 |
Oct 24, 2024 | 70.73 | 70.74 | 70.36 | 70.64 | 70.64 | 283,800 |
Oct 23, 2024 | 70.89 | 70.94 | 70.08 | 70.49 | 70.49 | 346,200 |
Oct 22, 2024 | 70.90 | 71.28 | 70.83 | 71.12 | 71.12 | 248,300 |
Oct 21, 2024 | 71.31 | 71.39 | 70.89 | 71.22 | 71.22 | 262,200 |
Oct 18, 2024 | 71.37 | 71.50 | 71.21 | 71.41 | 71.41 | 199,800 |
Oct 17, 2024 | 71.55 | 71.56 | 71.13 | 71.17 | 71.17 | 217,800 |
Oct 16, 2024 | 70.88 | 71.21 | 70.76 | 71.15 | 71.15 | 628,400 |
Oct 15, 2024 | 71.31 | 71.38 | 70.67 | 70.81 | 70.81 | 384,200 |
Oct 14, 2024 | 70.96 | 71.42 | 70.89 | 71.35 | 71.35 | 186,300 |
Oct 11, 2024 | 70.23 | 70.82 | 70.23 | 70.72 | 70.72 | 311,400 |
Oct 10, 2024 | 70.19 | 70.43 | 70.07 | 70.27 | 70.27 | 243,700 |
Oct 9, 2024 | 69.96 | 70.47 | 69.87 | 70.43 | 70.43 | 223,500 |
Oct 8, 2024 | 69.59 | 70.00 | 69.52 | 69.92 | 69.92 | 300,400 |
Oct 7, 2024 | 69.78 | 69.79 | 69.17 | 69.31 | 69.31 | 275,300 |
Oct 4, 2024 | 69.84 | 69.99 | 69.40 | 69.92 | 69.92 | 258,200 |
Oct 3, 2024 | 69.28 | 69.53 | 69.04 | 69.30 | 69.30 | 605,500 |
Oct 2, 2024 | 69.32 | 69.58 | 69.04 | 69.43 | 69.43 | 224,200 |
Oct 1, 2024 | 70.03 | 70.03 | 69.11 | 69.45 | 69.45 | 334,400 |
Sep 30, 2024 | 69.69 | 70.13 | 69.40 | 70.06 | 70.06 | 668,900 |
Sep 27, 2024 | 70.07 | 70.13 | 69.67 | 69.79 | 69.79 | 349,300 |
Sep 26, 2024 | 70.13 | 70.20 | 69.62 | 69.90 | 69.90 | 736,500 |
Sep 25, 2024 | 69.75 | 69.83 | 69.46 | 69.55 | 69.55 | 341,000 |
Sep 24, 2024 | 69.75 | 69.79 | 69.36 | 69.79 | 69.79 | 314,000 |
Sep 23, 2024 | 0.23 Dividend | |||||
Sep 23, 2024 | 69.58 | 69.68 | 69.43 | 69.57 | 69.57 | 328,600 |
Sep 20, 2024 | 69.60 | 69.77 | 69.28 | 69.64 | 69.41 | 223,900 |
Sep 19, 2024 | 69.76 | 70.00 | 69.42 | 69.77 | 69.54 | 342,500 |
Sep 18, 2024 | 68.84 | 69.40 | 68.56 | 68.61 | 68.39 | 375,500 |
Sep 17, 2024 | 68.98 | 69.21 | 68.55 | 68.79 | 68.57 | 428,300 |
Sep 16, 2024 | 68.55 | 68.78 | 68.39 | 68.73 | 68.51 | 287,000 |
Sep 13, 2024 | 68.32 | 68.73 | 68.32 | 68.58 | 68.36 | 237,000 |
Sep 12, 2024 | 67.72 | 68.22 | 67.42 | 68.14 | 67.92 | 279,000 |
Sep 11, 2024 | 66.94 | 67.70 | 65.87 | 67.56 | 67.34 | 286,500 |
Sep 10, 2024 | 66.94 | 66.98 | 66.32 | 66.94 | 66.72 | 428,300 |
Sep 9, 2024 | 66.49 | 66.87 | 66.30 | 66.67 | 66.45 | 248,400 |
Sep 6, 2024 | 67.18 | 67.35 | 65.91 | 66.01 | 65.80 | 321,400 |
Sep 5, 2024 | 67.34 | 67.62 | 66.85 | 67.10 | 66.88 | 311,400 |
Sep 4, 2024 | 67.20 | 67.74 | 67.13 | 67.31 | 67.09 | 458,500 |
Sep 3, 2024 | 68.49 | 68.55 | 67.16 | 67.44 | 67.22 | 414,700 |
Aug 30, 2024 | 68.52 | 68.95 | 68.11 | 68.90 | 68.68 | 259,100 |
Aug 29, 2024 | 68.44 | 68.90 | 68.15 | 68.24 | 68.02 | 345,600 |
Aug 28, 2024 | 68.53 | 68.62 | 67.86 | 68.20 | 67.98 | 188,100 |
Aug 27, 2024 | 68.41 | 68.69 | 68.25 | 68.62 | 68.40 | 259,800 |
Aug 26, 2024 | 68.86 | 68.94 | 68.38 | 68.53 | 68.31 | 518,400 |
Aug 23, 2024 | 68.33 | 68.81 | 68.18 | 68.73 | 68.51 | 504,200 |
Aug 22, 2024 | 68.67 | 68.75 | 67.79 | 67.92 | 67.70 | 275,100 |
Aug 21, 2024 | 68.31 | 68.61 | 68.13 | 68.44 | 68.22 | 285,600 |
Aug 20, 2024 | 68.30 | 68.46 | 68.04 | 68.18 | 67.96 | 237,700 |
Aug 19, 2024 | 67.71 | 68.34 | 67.67 | 68.33 | 68.11 | 216,000 |
Aug 16, 2024 | 67.31 | 67.78 | 67.31 | 67.67 | 67.45 | 274,400 |
Aug 15, 2024 | 67.12 | 67.59 | 67.07 | 67.53 | 67.31 | 234,800 |
Aug 14, 2024 | 66.34 | 66.53 | 65.98 | 66.39 | 66.17 | 348,100 |
Aug 13, 2024 | 65.53 | 66.23 | 65.52 | 66.19 | 65.98 | 244,600 |
Aug 12, 2024 | 65.30 | 65.45 | 64.91 | 65.12 | 64.91 | 547,300 |
Aug 9, 2024 | 64.79 | 65.34 | 64.64 | 65.12 | 64.91 | 636,000 |
Aug 8, 2024 | 64.12 | 64.97 | 63.88 | 64.84 | 64.63 | 326,600 |
Aug 7, 2024 | 64.65 | 65.00 | 63.37 | 63.37 | 63.16 | 558,300 |
Aug 6, 2024 | 63.60 | 64.79 | 63.36 | 63.85 | 63.64 | 850,800 |
Aug 5, 2024 | 62.46 | 64.01 | 62.43 | 63.28 | 63.07 | 961,200 |
Aug 2, 2024 | 65.50 | 65.62 | 64.65 | 65.17 | 64.96 | 408,700 |
Aug 1, 2024 | 67.64 | 67.94 | 66.05 | 66.49 | 66.27 | 666,800 |
Jul 31, 2024 | 67.31 | 67.83 | 67.08 | 67.45 | 67.23 | 380,100 |
Jul 30, 2024 | 66.89 | 67.05 | 66.03 | 66.47 | 66.25 | 402,400 |
Jul 29, 2024 | 66.97 | 67.01 | 66.53 | 66.69 | 66.47 | 218,000 |
Jul 26, 2024 | 66.43 | 67.02 | 66.35 | 66.71 | 66.49 | 340,700 |
Jul 25, 2024 | 66.20 | 67.04 | 65.84 | 65.99 | 65.78 | 360,000 |
Jul 24, 2024 | 67.11 | 67.18 | 66.11 | 66.19 | 65.98 | 279,300 |
Jul 23, 2024 | 67.79 | 68.06 | 67.68 | 67.73 | 67.51 | 236,900 |
Jul 22, 2024 | 67.58 | 67.86 | 67.35 | 67.81 | 67.59 | 825,300 |
Jul 19, 2024 | 67.48 | 67.69 | 66.97 | 67.08 | 66.86 | 372,800 |
Jul 18, 2024 | 68.29 | 68.44 | 67.31 | 67.57 | 67.35 | 384,400 |
Jul 17, 2024 | 68.32 | 68.54 | 68.08 | 68.10 | 67.88 | 319,400 |
Jul 16, 2024 | 68.73 | 69.08 | 68.67 | 69.05 | 68.83 | 276,800 |
Jul 15, 2024 | 68.54 | 68.92 | 68.33 | 68.50 | 68.28 | 289,100 |
Jul 12, 2024 | 68.00 | 68.74 | 67.99 | 68.27 | 68.05 | 338,700 |
Jul 11, 2024 | 68.35 | 68.49 | 67.77 | 67.88 | 67.66 | 1,080,800 |
Jul 10, 2024 | 67.74 | 68.29 | 67.71 | 68.29 | 68.07 | 276,700 |
Jul 9, 2024 | 67.69 | 67.77 | 67.56 | 67.60 | 67.38 | 399,500 |
Jul 8, 2024 | 67.55 | 67.67 | 67.43 | 67.54 | 67.32 | 265,000 |
Jul 5, 2024 | 67.20 | 67.51 | 67.08 | 67.48 | 67.26 | 385,100 |
Jul 3, 2024 | 66.86 | 67.18 | 66.86 | 67.15 | 66.93 | 174,400 |
Jul 2, 2024 | 66.19 | 66.85 | 66.19 | 66.79 | 66.57 | 411,400 |
Jul 1, 2024 | 66.50 | 66.54 | 66.12 | 66.41 | 66.19 | 347,100 |
Jun 28, 2024 | 66.71 | 67.05 | 66.19 | 66.35 | 66.13 | 438,400 |
Jun 27, 2024 | 66.46 | 66.61 | 66.35 | 66.58 | 66.36 | 247,200 |
Jun 26, 2024 | 66.26 | 66.52 | 66.16 | 66.47 | 66.25 | 466,500 |
Jun 25, 2024 | 66.32 | 66.43 | 66.13 | 66.36 | 66.14 | 274,700 |
Jun 24, 2024 | 0.23 Dividend | |||||
Jun 24, 2024 | 66.34 | 66.66 | 66.17 | 66.17 | 65.96 | 220,600 |
Jun 21, 2024 | 66.62 | 66.70 | 66.41 | 66.54 | 66.09 | 190,400 |
Jun 20, 2024 | 66.97 | 67.04 | 66.46 | 66.69 | 66.24 | 447,300 |
Jun 18, 2024 | 66.66 | 66.86 | 66.65 | 66.83 | 66.38 | 301,400 |
Jun 17, 2024 | 66.08 | 66.82 | 66.01 | 66.65 | 66.20 | 244,400 |
Jun 14, 2024 | 65.97 | 66.14 | 65.80 | 66.11 | 65.66 | 289,400 |
Jun 13, 2024 | 66.32 | 66.32 | 65.83 | 66.18 | 65.73 | 204,200 |
Jun 12, 2024 | 66.17 | 66.44 | 65.96 | 66.06 | 65.61 | 338,600 |
Jun 11, 2024 | 65.23 | 65.53 | 64.93 | 65.50 | 65.06 | 224,000 |
Jun 10, 2024 | 65.05 | 65.43 | 65.02 | 65.39 | 64.95 | 309,000 |
Jun 7, 2024 | 65.15 | 65.53 | 65.06 | 65.19 | 64.75 | 409,400 |
Jun 6, 2024 | 65.35 | 65.42 | 65.08 | 65.31 | 64.87 | 262,000 |
Jun 5, 2024 | 64.87 | 65.36 | 64.66 | 65.36 | 64.92 | 291,500 |
Jun 4, 2024 | 64.45 | 64.69 | 64.21 | 64.60 | 64.16 | 274,800 |
Jun 3, 2024 | 64.83 | 64.83 | 64.00 | 64.60 | 64.16 | 378,400 |
May 31, 2024 | 64.14 | 64.58 | 63.50 | 64.52 | 64.08 | 226,300 |
May 30, 2024 | 64.13 | 64.27 | 63.83 | 63.94 | 63.51 | 397,500 |
May 29, 2024 | 64.26 | 64.47 | 64.25 | 64.30 | 63.87 | 255,700 |
May 28, 2024 | 64.93 | 64.93 | 64.49 | 64.79 | 64.35 | 255,500 |
May 24, 2024 | 64.60 | 64.88 | 64.48 | 64.80 | 64.36 | 208,200 |
May 23, 2024 | 65.22 | 65.22 | 64.22 | 64.34 | 63.91 | 211,600 |
May 22, 2024 | 64.95 | 65.06 | 64.60 | 64.84 | 64.40 | 278,000 |
May 21, 2024 | 64.83 | 65.08 | 64.81 | 65.05 | 64.61 | 200,500 |
May 20, 2024 | 64.89 | 65.11 | 64.84 | 64.91 | 64.47 | 295,300 |
May 17, 2024 | 64.82 | 64.85 | 64.63 | 64.82 | 64.38 | 189,800 |
May 16, 2024 | 64.93 | 65.11 | 64.74 | 64.74 | 64.30 | 455,500 |
May 15, 2024 | 64.50 | 64.97 | 64.41 | 64.95 | 64.51 | 387,200 |
May 14, 2024 | 63.88 | 64.22 | 63.84 | 64.14 | 63.71 | 299,800 |
May 13, 2024 | 64.03 | 64.05 | 63.76 | 63.83 | 63.40 | 264,700 |
May 10, 2024 | 63.97 | 64.06 | 63.70 | 63.82 | 63.39 | 223,900 |
May 9, 2024 | 63.37 | 63.77 | 63.33 | 63.76 | 63.33 | 297,800 |
May 8, 2024 | 63.16 | 63.44 | 63.16 | 63.38 | 62.95 | 242,700 |
May 7, 2024 | 63.40 | 63.58 | 63.33 | 63.39 | 62.96 | 385,900 |
May 6, 2024 | 62.97 | 63.32 | 62.94 | 63.32 | 62.89 | 427,800 |
May 3, 2024 | 62.71 | 62.78 | 62.34 | 62.68 | 62.26 | 335,000 |
May 2, 2024 | 61.79 | 62.00 | 61.23 | 61.85 | 61.43 | 364,000 |
May 1, 2024 | 61.46 | 62.24 | 61.25 | 61.29 | 60.88 | 557,600 |
Apr 30, 2024 | 62.32 | 62.40 | 61.51 | 61.53 | 61.11 | 408,200 |
Apr 29, 2024 | 62.45 | 62.55 | 62.17 | 62.46 | 62.04 | 246,000 |
Apr 26, 2024 | 62.06 | 62.45 | 61.93 | 62.23 | 61.81 | 241,600 |
Apr 25, 2024 | 61.16 | 61.79 | 60.97 | 61.68 | 61.26 | 339,600 |
Apr 24, 2024 | 62.06 | 62.17 | 61.65 | 61.95 | 61.53 | 304,100 |
Apr 23, 2024 | 61.50 | 62.04 | 61.40 | 61.94 | 61.52 | 362,000 |
Apr 22, 2024 | 60.96 | 61.56 | 60.74 | 61.20 | 60.79 | 666,100 |
Apr 19, 2024 | 61.09 | 61.26 | 60.52 | 60.69 | 60.28 | 606,300 |
Apr 18, 2024 | 61.46 | 61.71 | 61.06 | 61.17 | 60.76 | 383,700 |
Apr 17, 2024 | 61.93 | 61.94 | 61.10 | 61.28 | 60.87 | 345,900 |
Apr 16, 2024 | 61.79 | 61.99 | 61.47 | 61.60 | 61.18 | 490,500 |
Apr 15, 2024 | 63.03 | 63.08 | 61.66 | 61.77 | 61.35 | 282,500 |
Apr 12, 2024 | 62.99 | 63.15 | 62.33 | 62.51 | 62.09 | 327,900 |
Apr 11, 2024 | 63.17 | 63.59 | 62.73 | 63.43 | 63.00 | 322,000 |
Apr 10, 2024 | 62.87 | 63.24 | 62.73 | 63.00 | 62.57 | 501,700 |
Apr 9, 2024 | 63.78 | 63.84 | 63.09 | 63.66 | 63.23 | 334,500 |
Apr 8, 2024 | 63.63 | 63.75 | 63.51 | 63.58 | 63.15 | 231,800 |
Apr 5, 2024 | 63.03 | 63.78 | 63.01 | 63.49 | 63.06 | 286,600 |
Apr 4, 2024 | 64.14 | 64.21 | 62.85 | 62.90 | 62.48 | 503,300 |
Apr 3, 2024 | 63.45 | 63.84 | 63.43 | 63.68 | 63.25 | 415,800 |
Apr 2, 2024 | 63.54 | 63.59 | 63.32 | 63.56 | 63.13 | 335,900 |
Apr 1, 2024 | 64.30 | 64.32 | 63.90 | 64.02 | 63.59 | 435,500 |
Mar 28, 2024 | 64.14 | 64.33 | 64.14 | 64.15 | 63.72 | 410,200 |
Mar 27, 2024 | 63.90 | 64.15 | 63.71 | 64.15 | 63.72 | 335,000 |
Mar 26, 2024 | 63.85 | 63.91 | 63.53 | 63.57 | 63.14 | 331,900 |
Mar 25, 2024 | 63.74 | 63.83 | 63.67 | 63.67 | 63.24 | 357,800 |
Mar 22, 2024 | 64.03 | 64.03 | 63.83 | 63.88 | 63.45 | 500,100 |
Mar 21, 2024 | 64.15 | 64.22 | 63.99 | 64.02 | 63.59 | 428,100 |
Mar 20, 2024 | 63.13 | 63.78 | 63.08 | 63.73 | 63.30 | 467,400 |
Mar 19, 2024 | 62.66 | 63.18 | 62.61 | 63.14 | 62.71 | 253,900 |
Mar 18, 2024 | 0.21 Dividend | |||||
Mar 18, 2024 | 62.94 | 63.09 | 62.75 | 62.80 | 62.38 | 363,300 |
Mar 15, 2024 | 62.60 | 62.88 | 62.49 | 62.67 | 62.04 | 665,900 |
Mar 14, 2024 | 63.38 | 63.38 | 62.67 | 63.06 | 62.43 | 1,096,500 |
Mar 13, 2024 | 63.34 | 63.40 | 63.07 | 63.26 | 62.63 | 344,200 |
Mar 12, 2024 | 62.96 | 63.39 | 62.63 | 63.34 | 62.70 | 352,900 |
Mar 11, 2024 | 62.61 | 62.75 | 62.36 | 62.68 | 62.05 | 334,200 |
Mar 8, 2024 | 63.27 | 63.54 | 62.69 | 62.77 | 62.14 | 396,900 |
Mar 7, 2024 | 62.88 | 63.25 | 62.85 | 63.15 | 62.52 | 320,900 |
Mar 6, 2024 | 62.61 | 62.78 | 62.35 | 62.50 | 61.87 | 451,300 |
Mar 5, 2024 | 62.55 | 62.62 | 61.92 | 62.21 | 61.59 | 318,100 |
Mar 4, 2024 | 62.79 | 63.01 | 62.74 | 62.79 | 62.16 | 317,400 |
Mar 1, 2024 | 62.35 | 62.87 | 62.30 | 62.84 | 62.21 | 455,100 |
Feb 29, 2024 | 62.26 | 62.44 | 61.92 | 62.31 | 61.68 | 526,800 |
Feb 28, 2024 | 61.87 | 62.09 | 61.86 | 61.99 | 61.37 | 1,313,800 |
Feb 27, 2024 | 62.05 | 62.12 | 61.86 | 62.08 | 61.46 | 1,179,800 |
Feb 26, 2024 | 62.19 | 62.27 | 61.95 | 61.96 | 61.34 | 736,900 |
Feb 23, 2024 | 62.29 | 62.43 | 62.11 | 62.18 | 61.56 | 630,600 |
Feb 22, 2024 | 61.66 | 62.24 | 61.60 | 62.13 | 61.51 | 1,007,900 |
Feb 21, 2024 | 60.66 | 60.93 | 60.48 | 60.93 | 60.32 | 685,000 |
Feb 20, 2024 | 60.94 | 61.03 | 60.59 | 60.85 | 60.24 | 564,700 |
Feb 16, 2024 | 61.46 | 61.64 | 61.15 | 61.19 | 60.58 | 366,200 |
Feb 15, 2024 | 61.13 | 61.57 | 61.13 | 61.52 | 60.90 | 296,800 |
Feb 14, 2024 | 60.81 | 61.12 | 60.54 | 61.08 | 60.47 | 375,800 |
Feb 13, 2024 | 60.51 | 60.73 | 60.07 | 60.48 | 59.87 | 580,900 |
Feb 12, 2024 | 61.41 | 61.69 | 61.30 | 61.40 | 60.78 | 554,800 |
Feb 9, 2024 | 61.09 | 61.41 | 61.01 | 61.34 | 60.72 | 362,400 |
Feb 8, 2024 | 60.88 | 61.04 | 60.84 | 60.98 | 60.37 | 352,800 |
Feb 7, 2024 | 60.72 | 60.97 | 60.59 | 60.93 | 60.32 | 327,000 |
Feb 6, 2024 | 60.37 | 60.47 | 60.21 | 60.42 | 59.81 | 339,400 |
Feb 5, 2024 | 60.43 | 60.45 | 59.98 | 60.25 | 59.65 | 585,200 |
Feb 2, 2024 | 59.99 | 60.71 | 59.92 | 60.49 | 59.88 | 364,200 |
Feb 1, 2024 | 59.40 | 59.95 | 59.25 | 59.94 | 59.34 | 410,500 |
Jan 31, 2024 | 59.87 | 59.96 | 59.17 | 59.17 | 58.58 | 527,600 |
Jan 30, 2024 | 60.15 | 60.25 | 60.08 | 60.15 | 59.55 | 396,100 |
Jan 29, 2024 | 59.81 | 60.24 | 59.72 | 60.24 | 59.64 | 449,700 |
Jan 26, 2024 | 59.78 | 59.96 | 59.66 | 59.75 | 59.15 | 486,200 |
Jan 25, 2024 | 59.75 | 59.85 | 59.50 | 59.78 | 59.18 | 396,900 |
Jan 24, 2024 | 59.83 | 59.90 | 59.44 | 59.48 | 58.88 | 952,900 |
Jan 23, 2024 | 59.42 | 59.48 | 59.21 | 59.46 | 58.86 | 403,400 |
Jan 22, 2024 | 59.34 | 59.51 | 59.23 | 59.33 | 58.73 | 390,300 |
Jan 19, 2024 | 58.64 | 59.16 | 58.46 | 59.14 | 58.55 | 472,900 |
Jan 18, 2024 | 58.14 | 58.48 | 57.92 | 58.43 | 57.84 | 339,000 |
Jan 17, 2024 | 57.78 | 57.96 | 57.61 | 57.91 | 57.33 | 477,800 |
Jan 16, 2024 | 58.24 | 58.44 | 58.01 | 58.23 | 57.65 | 479,600 |
Jan 12, 2024 | 58.61 | 58.74 | 58.30 | 58.48 | 57.89 | 360,700 |
Jan 11, 2024 | 58.55 | 58.63 | 57.94 | 58.42 | 57.83 | 346,800 |
Jan 10, 2024 | 58.22 | 58.58 | 58.14 | 58.50 | 57.91 | 515,600 |
Jan 9, 2024 | 57.95 | 58.29 | 57.86 | 58.18 | 57.60 | 1,508,000 |
Jan 8, 2024 | 57.49 | 58.29 | 57.49 | 58.29 | 57.71 | 395,800 |
Jan 5, 2024 | 57.40 | 57.78 | 57.31 | 57.48 | 56.90 | 4,258,100 |
Jan 4, 2024 | 57.50 | 57.83 | 57.36 | 57.38 | 56.80 | 582,300 |
Jan 3, 2024 | 57.84 | 57.88 | 57.49 | 57.58 | 57.00 | 633,500 |
Jan 2, 2024 | 58.06 | 58.25 | 57.85 | 58.13 | 57.55 | 1,112,500 |
Dec 29, 2023 | 58.56 | 58.67 | 58.21 | 58.45 | 57.86 | 497,000 |
Dec 28, 2023 | 58.65 | 58.73 | 58.60 | 58.65 | 58.06 | 388,700 |
Dec 27, 2023 | 58.51 | 58.65 | 58.43 | 58.61 | 58.02 | 430,600 |
Dec 26, 2023 | 58.30 | 58.62 | 58.30 | 58.50 | 57.91 | 217,100 |
Dec 22, 2023 | 58.25 | 58.46 | 58.02 | 58.27 | 57.69 | 461,900 |
Dec 21, 2023 | 57.95 | 58.16 | 57.64 | 58.14 | 57.56 | 761,200 |
Dec 20, 2023 | 58.30 | 58.52 | 57.51 | 57.54 | 56.96 | 541,400 |
Dec 19, 2023 | 58.04 | 58.38 | 58.04 | 58.35 | 57.76 | 398,800 |
Dec 18, 2023 | 0.23 Dividend | |||||
Dec 18, 2023 | 57.91 | 58.09 | 57.84 | 58.00 | 57.42 | 345,100 |
Dec 15, 2023 | 57.88 | 58.09 | 57.80 | 57.96 | 57.15 | 518,500 |
Dec 14, 2023 | 58.05 | 58.24 | 57.71 | 58.01 | 57.20 | 491,400 |
Dec 13, 2023 | 56.92 | 57.77 | 56.88 | 57.75 | 56.94 | 319,200 |
Dec 12, 2023 | 56.59 | 56.92 | 56.49 | 56.90 | 56.10 | 375,200 |
Dec 11, 2023 | 56.38 | 56.69 | 56.38 | 56.68 | 55.89 | 346,600 |
Dec 8, 2023 | 56.11 | 56.51 | 56.11 | 56.41 | 55.62 | 250,700 |
Dec 7, 2023 | 56.01 | 56.26 | 55.95 | 56.17 | 55.38 | 985,900 |
Dec 6, 2023 | 56.21 | 56.25 | 55.72 | 55.74 | 54.96 | 456,200 |
Dec 5, 2023 | 55.86 | 56.11 | 55.81 | 55.99 | 55.21 | 609,500 |
Dec 4, 2023 | 55.89 | 56.09 | 55.77 | 56.05 | 55.27 | 328,100 |
Dec 1, 2023 | 55.78 | 56.33 | 55.73 | 56.29 | 55.50 | 371,000 |
Nov 30, 2023 | 55.71 | 55.90 | 55.53 | 55.86 | 55.08 | 592,300 |
Nov 29, 2023 | 55.93 | 56.09 | 55.60 | 55.65 | 54.87 | 266,200 |
Nov 28, 2023 | 55.58 | 55.84 | 55.50 | 55.65 | 54.87 | 346,100 |
Nov 27, 2023 | 55.64 | 55.75 | 55.58 | 55.63 | 54.85 | 355,700 |
Related Tickers
UTES Virtus Reaves Utilities ETF
70.09
+2.14%
XLU The Utilities Select Sector SPDR Fund
82.90
+1.59%
FXU First Trust Utilities AlphaDEX Fund
41.12
+1.51%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
53.33
+1.43%
VPU Vanguard Utilities Index Fund ETF Shares
178.92
+1.35%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.20
+1.35%
SPMO Invesco S&P 500 Momentum ETF
96.69
+1.22%
QLD ProShares Ultra QQQ
108.17
+1.05%
MGK Vanguard Mega Cap Growth Index Fund
339.40
+1.04%
REZ iShares Residential and Multisector Real Estate ETF
89.28
+1.02%
CEFS Saba Closed-End Funds ETF
22.25
+1.00%
IWY iShares Russell Top 200 Growth ETF
230.74
+0.99%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
363.05
+0.98%
IVW iShares S&P 500 Growth ETF
100.66
+0.97%
XLG Invesco S&P 500 Top 50 ETF
49.61
+0.96%
IWF iShares Russell 1000 Growth ETF
397.97
+0.93%
ATMP Barclays ETN+ Select MLP ETN
29.84
+0.91%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.15
+0.90%
TMFC Motley Fool 100 Index ETF
59.85
+0.89%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.45
+0.89%
ILCG iShares Morningstar Growth ETF
90.06
+0.87%
FTLS First Trust Long/Short Equity ETF
66.17
+0.85%
IUSG iShares Core S&P U.S. Growth ETF
138.77
+0.84%
VUG Vanguard Growth Index Fund ETF Shares
408.08
+0.84%
BBP Virtus LifeSci Biotech Products ETF
65.01
+0.81%
SCHG Schwab U.S. Large-Cap Growth ETF
27.74
+0.80%
QGRO American Century U.S. Quality Growth ETF
103.77
+0.77%
JUST Goldman Sachs JUST U.S. Large Cap Equity ETF
85.54
+0.73%
PPA Invesco Aerospace & Defense ETF
120.90
+0.72%
USMC Principal U.S. Mega-Cap ETF
59.94
+0.71%
RTH VanEck Retail ETF
230.01
+0.71%
IOO iShares Global 100 ETF
99.99
+0.69%
IETC iShares U.S. Tech Independence Focused ETF
82.92
+0.67%
MLPX Global X MLP & Energy Infrastructure ETF
63.27
+0.67%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.66
+0.66%
IWL iShares Russell Top 200 ETF
147.18
+0.66%
NULG Nuveen ESG Large-Cap Growth ETF
88.98
+0.66%
SPXN ProShares S&P 500 ex-Financials ETF
64.16
+0.65%
OEF iShares S&P 100 ETF
289.22
+0.65%
QLC FlexShares US Quality Large Cap Index Fund
68.17
+0.65%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.47
+0.63%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.61
+0.63%
IAK iShares U.S. Insurance ETF
137.59
+0.62%
IYH iShares U.S. Healthcare ETF
61.68
+0.62%
MGC Vanguard Mega Cap Index Fund
215.88
+0.62%
SPXE ProShares S&P 500 ex-Energy ETF
64.73
+0.61%
ENFR Alerian Energy Infrastructure ETF
32.58
+0.61%
NTSX WisdomTree U.S. Efficient Core Fund
48.40
+0.60%
SPXV ProShares S&P 500 ex-Health Care ETF
65.05
+0.60%
FLQL Franklin U.S. Large Cap Multifactor Index ETF
60.43
+0.60%
IVV iShares Core S&P 500 ETF
603.76
+0.59%
ONEQ Fidelity Nasdaq Composite Index ETF
75.63
+0.59%
WOMN Impact Shares YWCA Women's Empowerment ETF
40.36
+0.58%
QQQ Invesco QQQ Trust
509.31
+0.54%
USCI United States Commodity Index Fund, LP
64.82
+0.56%
VOO Vanguard S&P 500 ETF
552.31
+0.56%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.26
+0.55%
HTUS Hull Tactical US ETF
46.26
+0.55%
PBUS Invesco MSCI USA ETF
60.46
+0.55%
QDEF FlexShares Quality Dividend Defensive Index Fund
73.57
+0.55%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
102.18
+0.55%
VHT Vanguard Health Care Index Fund ETF Shares
269.92
+0.54%
FSTA Fidelity MSCI Consumer Staples Index ETF
52.01
+0.54%
SPLG SPDR Portfolio S&P 500 ETF
70.67
+0.54%
VV Vanguard Large Cap Index Fund
276.65
+0.54%
XLV The Health Care Select Sector SPDR Fund
146.17
+0.54%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
108.86
+0.53%
RING iShares MSCI Global Gold Miners ETF
30.62
+0.53%
SPY SPDR S&P 500 ETF Trust
600.65
+0.52%
KIE SPDR S&P Insurance ETF
61.86
+0.50%
XLK The Technology Select Sector SPDR Fund
234.76
+0.50%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.48
+0.50%
ESPO VanEck Video Gaming and eSports ETF
83.29
+0.49%
USMF WisdomTree U.S. Multifactor Fund
52.86
+0.49%
XLRE The Real Estate Select Sector SPDR Fund
44.90
+0.49%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.79
+0.49%
IYW iShares U.S. Technology ETF
159.84
+0.48%
LRGF iShares U.S. Equity Factor ETF
62.54
+0.48%
FBZ First Trust Brazil AlphaDEX Fund
10.68
+0.47%
USRT iShares Core U.S. REIT ETF
62.32
+0.47%
SCHX Schwab U.S. Large-Cap ETF
23.85
+0.46%
ESGU iShares ESG Aware MSCI USA ETF
132.36
+0.46%
VONE Vanguard Russell 1000 Index Fund ETF Shares
274.52
+0.45%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
71.85
+0.45%
QUAL iShares MSCI USA Quality Factor ETF
184.55
+0.44%
DSI iShares MSCI KLD 400 Social ETF
114.19
+0.43%
SCHB Schwab U.S. Broad Market ETF
23.42
+0.43%
IWB iShares Russell 1000 ETF
331.69
+0.42%
WBIL WBI BullBear Quality 3000 ETF
37.11
+0.42%
DIVO Amplify CWP Enhanced Dividend Income ETF
42.88
+0.42%
FHLC Fidelity MSCI Health Care Index ETF
69.56
+0.42%
TUR iShares MSCI Turkey ETF
36.37
+0.41%
FVAL Fidelity Value Factor ETF
63.95
+0.41%
YLD Principal Active High Yield ETF
19.54
+0.41%
GDX VanEck Gold Miners ETF
37.29
+0.40%
ITOT iShares Core S&P Total U.S. Stock Market ETF
132.80
+0.39%
RAAX VanEck Inflation Allocation ETF
30.11
+0.39%
XLC The Communication Services Select Sector SPDR ETF Fund
97.74
+0.37%