NYSEArca - Nasdaq Real Time Price USD
SPDR S&P Aerospace & Defense ETF (XAR)
146.94
+2.00
+(1.38%)
As of 2:02:42 PM EDT. 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 |
---|---|---|---|---|---|---|
Apr 7, 2025 | 139.25 | 147.92 | 137.09 | 146.94 | 146.94 | 145,766 |
Apr 4, 2025 | 151.52 | 152.25 | 144.14 | 144.94 | 144.94 | 290,000 |
Apr 3, 2025 | 158.69 | 161.32 | 156.36 | 156.94 | 156.94 | 106,900 |
Apr 2, 2025 | 159.74 | 165.65 | 159.74 | 164.52 | 164.52 | 109,500 |
Apr 1, 2025 | 160.43 | 162.36 | 158.75 | 161.94 | 161.94 | 118,700 |
Mar 31, 2025 | 159.49 | 161.97 | 158.10 | 160.69 | 160.69 | 73,900 |
Mar 28, 2025 | 165.12 | 165.15 | 161.37 | 161.89 | 161.89 | 49,000 |
Mar 27, 2025 | 166.16 | 167.67 | 164.67 | 165.16 | 165.16 | 66,000 |
Mar 26, 2025 | 170.18 | 170.84 | 166.39 | 166.72 | 166.72 | 57,200 |
Mar 25, 2025 | 168.98 | 170.22 | 168.51 | 170.22 | 170.22 | 57,300 |
Mar 24, 2025 | 0.19 Dividend | |||||
Mar 24, 2025 | 165.93 | 169.09 | 165.54 | 168.95 | 168.95 | 74,500 |
Mar 21, 2025 | 163.86 | 164.69 | 163.04 | 164.40 | 164.21 | 90,800 |
Mar 20, 2025 | 165.19 | 166.34 | 164.55 | 164.91 | 164.72 | 88,000 |
Mar 19, 2025 | 163.94 | 166.93 | 163.94 | 166.71 | 166.52 | 258,800 |
Mar 18, 2025 | 163.58 | 163.77 | 161.81 | 162.99 | 162.80 | 94,000 |
Mar 17, 2025 | 161.85 | 165.00 | 161.76 | 164.10 | 163.91 | 155,700 |
Mar 14, 2025 | 160.03 | 162.03 | 159.87 | 161.79 | 161.60 | 100,400 |
Mar 13, 2025 | 159.39 | 160.02 | 157.49 | 158.66 | 158.48 | 129,100 |
Mar 12, 2025 | 160.07 | 160.21 | 157.04 | 159.08 | 158.90 | 111,500 |
Mar 11, 2025 | 157.53 | 159.55 | 156.05 | 158.23 | 158.05 | 175,800 |
Mar 10, 2025 | 158.31 | 160.42 | 156.45 | 157.71 | 157.53 | 156,000 |
Mar 7, 2025 | 158.92 | 161.52 | 157.38 | 160.97 | 160.78 | 131,000 |
Mar 6, 2025 | 162.55 | 162.97 | 159.37 | 160.68 | 160.49 | 118,500 |
Mar 5, 2025 | 160.26 | 165.22 | 159.71 | 164.60 | 164.41 | 139,400 |
Mar 4, 2025 | 160.93 | 163.71 | 158.22 | 160.06 | 159.88 | 195,400 |
Mar 3, 2025 | 167.53 | 168.84 | 162.11 | 162.63 | 162.44 | 188,100 |
Feb 28, 2025 | 161.25 | 166.30 | 161.25 | 166.26 | 166.07 | 132,300 |
Feb 27, 2025 | 165.36 | 165.97 | 163.22 | 163.36 | 163.17 | 109,500 |
Feb 26, 2025 | 163.65 | 165.54 | 162.57 | 163.50 | 163.31 | 95,500 |
Feb 25, 2025 | 161.26 | 163.24 | 159.57 | 161.78 | 161.59 | 265,400 |
Feb 24, 2025 | 163.93 | 164.12 | 160.68 | 161.63 | 161.44 | 126,500 |
Feb 21, 2025 | 168.28 | 168.32 | 162.15 | 162.69 | 162.50 | 119,400 |
Feb 20, 2025 | 168.34 | 168.93 | 164.92 | 167.59 | 167.40 | 203,700 |
Feb 19, 2025 | 170.77 | 171.50 | 168.84 | 168.93 | 168.73 | 87,100 |
Feb 18, 2025 | 170.80 | 172.29 | 169.57 | 170.22 | 170.02 | 171,800 |
Feb 14, 2025 | 170.25 | 170.25 | 167.34 | 168.77 | 168.57 | 210,300 |
Feb 13, 2025 | 172.25 | 172.25 | 169.71 | 170.03 | 169.83 | 219,700 |
Feb 12, 2025 | 172.01 | 173.93 | 171.06 | 171.49 | 171.29 | 104,600 |
Feb 11, 2025 | 174.71 | 174.88 | 173.17 | 173.88 | 173.68 | 102,800 |
Feb 10, 2025 | 174.02 | 176.23 | 173.62 | 175.78 | 175.58 | 123,100 |
Feb 7, 2025 | 173.83 | 175.41 | 172.59 | 173.15 | 172.95 | 79,600 |
Feb 6, 2025 | 175.32 | 175.32 | 171.44 | 173.37 | 173.17 | 129,700 |
Feb 5, 2025 | 175.89 | 176.26 | 174.60 | 175.82 | 175.62 | 99,400 |
Feb 4, 2025 | 175.00 | 176.58 | 174.23 | 174.75 | 174.55 | 98,200 |
Feb 3, 2025 | 172.10 | 176.28 | 171.52 | 174.87 | 174.67 | 223,900 |
Jan 31, 2025 | 175.71 | 178.38 | 175.00 | 175.46 | 175.26 | 83,700 |
Jan 30, 2025 | 173.40 | 175.62 | 172.86 | 175.44 | 175.24 | 94,900 |
Jan 29, 2025 | 174.16 | 175.30 | 171.90 | 172.63 | 172.43 | 130,300 |
Jan 28, 2025 | 176.71 | 176.84 | 173.33 | 174.18 | 173.98 | 98,300 |
Jan 27, 2025 | 176.88 | 177.29 | 173.78 | 174.90 | 174.70 | 163,600 |
Jan 24, 2025 | 181.09 | 181.39 | 178.72 | 178.94 | 178.73 | 114,900 |
Jan 23, 2025 | 179.86 | 180.99 | 178.01 | 180.77 | 180.56 | 133,800 |
Jan 22, 2025 | 180.05 | 180.05 | 178.02 | 179.09 | 178.88 | 180,300 |
Jan 21, 2025 | 175.45 | 180.76 | 175.43 | 180.76 | 180.55 | 252,800 |
Jan 17, 2025 | 173.07 | 174.19 | 172.33 | 172.65 | 172.45 | 125,700 |
Jan 16, 2025 | 170.87 | 172.21 | 170.50 | 171.75 | 171.55 | 153,800 |
Jan 15, 2025 | 171.19 | 171.78 | 169.50 | 170.50 | 170.30 | 203,300 |
Jan 14, 2025 | 167.95 | 168.73 | 166.22 | 168.43 | 168.24 | 92,000 |
Jan 13, 2025 | 164.28 | 166.33 | 163.99 | 166.10 | 165.91 | 69,400 |
Jan 10, 2025 | 166.58 | 167.20 | 164.73 | 166.00 | 165.81 | 126,000 |
Jan 8, 2025 | 166.49 | 168.35 | 165.07 | 168.12 | 167.93 | 130,600 |
Jan 7, 2025 | 169.01 | 170.43 | 166.65 | 167.32 | 167.13 | 247,100 |
Jan 6, 2025 | 170.73 | 170.80 | 167.97 | 168.47 | 168.28 | 112,700 |
Jan 3, 2025 | 165.49 | 169.51 | 165.38 | 169.51 | 169.31 | 139,600 |
Jan 2, 2025 | 166.77 | 167.43 | 163.98 | 165.37 | 165.18 | 99,400 |
Dec 31, 2024 | 167.41 | 167.50 | 164.83 | 165.82 | 165.63 | 102,000 |
Dec 30, 2024 | 166.42 | 167.58 | 164.04 | 166.49 | 166.30 | 88,800 |
Dec 27, 2024 | 169.74 | 170.71 | 167.75 | 169.01 | 168.81 | 40,700 |
Dec 26, 2024 | 168.68 | 170.69 | 167.80 | 170.55 | 170.35 | 76,800 |
Dec 24, 2024 | 165.98 | 168.79 | 165.34 | 168.79 | 168.59 | 57,200 |
Dec 23, 2024 | 0.57 Dividend | |||||
Dec 23, 2024 | 166.12 | 166.82 | 164.20 | 165.73 | 165.54 | 118,500 |
Dec 20, 2024 | 161.83 | 167.34 | 161.45 | 166.35 | 165.59 | 152,800 |
Dec 19, 2024 | 164.00 | 165.81 | 162.34 | 163.21 | 162.46 | 164,700 |
Dec 18, 2024 | 169.62 | 169.62 | 162.12 | 162.35 | 161.61 | 114,700 |
Dec 17, 2024 | 170.63 | 170.63 | 168.18 | 169.68 | 168.90 | 117,500 |
Dec 16, 2024 | 168.74 | 171.58 | 167.60 | 171.42 | 170.64 | 103,600 |
Dec 13, 2024 | 166.90 | 168.33 | 166.55 | 168.31 | 167.54 | 82,800 |
Dec 12, 2024 | 168.39 | 168.72 | 166.44 | 166.62 | 165.86 | 114,000 |
Dec 11, 2024 | 169.37 | 169.39 | 167.84 | 168.64 | 167.87 | 75,700 |
Dec 10, 2024 | 168.33 | 169.63 | 168.05 | 168.48 | 167.71 | 108,500 |
Dec 9, 2024 | 172.08 | 172.08 | 167.51 | 168.33 | 167.56 | 172,100 |
Dec 6, 2024 | 173.46 | 173.46 | 171.45 | 171.76 | 170.97 | 83,800 |
Dec 5, 2024 | 173.73 | 174.13 | 172.26 | 172.48 | 171.69 | 96,500 |
Dec 4, 2024 | 172.28 | 174.66 | 172.02 | 174.66 | 173.86 | 97,000 |
Dec 3, 2024 | 172.64 | 172.83 | 171.51 | 172.09 | 171.30 | 125,300 |
Dec 2, 2024 | 177.27 | 177.27 | 172.67 | 173.10 | 172.31 | 155,400 |
Nov 29, 2024 | 174.94 | 177.00 | 174.94 | 176.52 | 175.71 | 48,300 |
Nov 27, 2024 | 175.18 | 175.78 | 173.42 | 173.77 | 172.97 | 72,500 |
Nov 26, 2024 | 173.19 | 175.70 | 173.19 | 174.44 | 173.64 | 130,800 |
Nov 25, 2024 | 174.83 | 175.12 | 171.74 | 172.49 | 171.70 | 113,400 |
Nov 22, 2024 | 171.12 | 172.84 | 171.09 | 172.56 | 171.77 | 101,900 |
Nov 21, 2024 | 168.63 | 170.86 | 167.28 | 170.17 | 169.39 | 185,900 |
Nov 20, 2024 | 167.78 | 168.03 | 165.74 | 167.78 | 167.01 | 189,300 |
Nov 19, 2024 | 165.02 | 167.35 | 164.74 | 167.01 | 166.25 | 146,600 |
Nov 18, 2024 | 165.39 | 165.87 | 164.00 | 165.04 | 164.28 | 80,900 |
Nov 15, 2024 | 164.97 | 165.38 | 163.82 | 164.75 | 164.00 | 142,300 |
Nov 14, 2024 | 172.38 | 172.38 | 165.46 | 165.50 | 164.74 | 229,500 |
Nov 13, 2024 | 172.12 | 175.28 | 171.23 | 171.34 | 170.56 | 165,900 |
Nov 12, 2024 | 171.12 | 171.20 | 168.11 | 169.17 | 168.40 | 151,000 |
Nov 11, 2024 | 170.76 | 171.82 | 170.14 | 171.01 | 170.23 | 176,800 |
Nov 8, 2024 | 164.58 | 169.10 | 164.28 | 168.50 | 167.73 | 194,900 |
Nov 7, 2024 | 164.13 | 164.29 | 162.39 | 162.86 | 162.11 | 164,700 |
Nov 6, 2024 | 164.02 | 164.34 | 160.61 | 163.37 | 162.62 | 272,600 |
Nov 5, 2024 | 156.08 | 157.31 | 155.97 | 157.29 | 156.57 | 69,800 |
Nov 4, 2024 | 154.98 | 156.15 | 154.77 | 155.28 | 154.57 | 75,300 |
Nov 1, 2024 | 155.10 | 156.52 | 154.83 | 154.98 | 154.27 | 157,700 |
Oct 31, 2024 | 157.53 | 157.53 | 153.72 | 153.80 | 153.10 | 595,600 |
Oct 30, 2024 | 158.69 | 160.06 | 158.33 | 158.45 | 157.72 | 2,132,700 |
Oct 29, 2024 | 158.90 | 159.63 | 158.01 | 159.04 | 158.31 | 394,400 |
Oct 28, 2024 | 160.10 | 160.27 | 158.97 | 159.38 | 158.65 | 425,400 |
Oct 25, 2024 | 159.92 | 160.39 | 158.82 | 159.38 | 158.65 | 272,800 |
Oct 24, 2024 | 159.43 | 160.60 | 158.62 | 158.65 | 157.92 | 278,900 |
Oct 23, 2024 | 160.90 | 161.56 | 159.45 | 160.16 | 159.43 | 525,200 |
Oct 22, 2024 | 163.53 | 163.53 | 160.35 | 161.00 | 160.26 | 294,500 |
Oct 21, 2024 | 163.98 | 164.88 | 162.85 | 163.94 | 163.19 | 105,200 |
Oct 18, 2024 | 163.37 | 163.37 | 162.52 | 162.99 | 162.24 | 84,900 |
Oct 17, 2024 | 163.88 | 163.88 | 162.69 | 162.90 | 162.15 | 202,600 |
Oct 16, 2024 | 160.75 | 163.24 | 160.75 | 163.24 | 162.49 | 359,000 |
Oct 15, 2024 | 161.39 | 161.42 | 159.67 | 160.27 | 159.54 | 368,500 |
Oct 14, 2024 | 160.71 | 161.05 | 159.95 | 160.96 | 160.22 | 162,400 |
Oct 11, 2024 | 157.33 | 160.30 | 157.33 | 160.26 | 159.53 | 208,400 |
Oct 10, 2024 | 158.00 | 158.00 | 156.01 | 157.00 | 156.28 | 424,900 |
Oct 9, 2024 | 158.18 | 159.10 | 157.21 | 158.73 | 158.00 | 152,600 |
Oct 8, 2024 | 159.33 | 159.33 | 158.21 | 158.35 | 157.63 | 224,500 |
Oct 7, 2024 | 159.45 | 159.46 | 157.95 | 158.84 | 158.11 | 81,900 |
Oct 4, 2024 | 158.83 | 159.40 | 157.67 | 159.36 | 158.63 | 108,500 |
Oct 3, 2024 | 159.25 | 159.25 | 157.42 | 157.56 | 156.84 | 66,300 |
Oct 2, 2024 | 159.55 | 160.13 | 158.52 | 159.24 | 158.51 | 167,400 |
Oct 1, 2024 | 157.21 | 159.63 | 155.82 | 158.91 | 158.18 | 242,100 |
Sep 30, 2024 | 156.89 | 157.46 | 155.76 | 157.34 | 156.62 | 56,200 |
Sep 27, 2024 | 155.80 | 157.09 | 155.79 | 156.79 | 156.07 | 61,300 |
Sep 26, 2024 | 156.36 | 156.64 | 155.29 | 155.57 | 154.86 | 44,800 |
Sep 25, 2024 | 155.89 | 156.55 | 155.15 | 155.34 | 154.63 | 56,000 |
Sep 24, 2024 | 157.07 | 157.07 | 154.88 | 155.61 | 154.90 | 59,300 |
Sep 23, 2024 | 0.21 Dividend | |||||
Sep 23, 2024 | 155.23 | 157.12 | 154.93 | 156.79 | 156.07 | 53,700 |
Sep 20, 2024 | 153.40 | 155.11 | 153.29 | 155.09 | 154.17 | 51,700 |
Sep 19, 2024 | 154.63 | 154.63 | 152.73 | 153.51 | 152.60 | 42,600 |
Sep 18, 2024 | 152.78 | 154.04 | 152.18 | 152.43 | 151.53 | 54,300 |
Sep 17, 2024 | 152.77 | 153.11 | 151.45 | 152.44 | 151.54 | 56,400 |
Sep 16, 2024 | 153.56 | 153.56 | 151.78 | 152.61 | 151.71 | 38,900 |
Sep 13, 2024 | 152.03 | 153.82 | 151.87 | 152.99 | 152.09 | 51,800 |
Sep 12, 2024 | 150.45 | 152.20 | 149.81 | 152.20 | 151.30 | 52,100 |
Sep 11, 2024 | 148.90 | 150.23 | 146.75 | 150.17 | 149.28 | 69,400 |
Sep 10, 2024 | 150.70 | 150.70 | 148.58 | 149.18 | 148.30 | 66,100 |
Sep 9, 2024 | 148.97 | 150.89 | 148.70 | 150.13 | 149.24 | 62,900 |
Sep 6, 2024 | 150.40 | 151.02 | 147.36 | 147.41 | 146.54 | 60,300 |
Sep 5, 2024 | 152.40 | 152.42 | 149.87 | 150.53 | 149.64 | 56,900 |
Sep 4, 2024 | 150.99 | 152.85 | 150.99 | 152.02 | 151.12 | 79,400 |
Sep 3, 2024 | 155.08 | 155.22 | 150.59 | 150.85 | 149.96 | 96,800 |
Aug 30, 2024 | 155.34 | 155.90 | 153.99 | 155.51 | 154.59 | 49,400 |
Aug 29, 2024 | 154.10 | 156.43 | 153.69 | 154.94 | 154.02 | 83,600 |
Aug 28, 2024 | 153.05 | 154.73 | 152.48 | 153.31 | 152.40 | 78,400 |
Aug 27, 2024 | 152.39 | 153.11 | 151.21 | 152.67 | 151.77 | 50,600 |
Aug 26, 2024 | 153.98 | 154.13 | 152.37 | 152.81 | 151.91 | 43,100 |
Aug 23, 2024 | 152.63 | 154.28 | 152.63 | 153.73 | 152.82 | 33,100 |
Aug 22, 2024 | 152.14 | 152.70 | 151.68 | 152.16 | 151.26 | 46,200 |
Aug 21, 2024 | 151.52 | 152.10 | 150.81 | 152.03 | 151.13 | 58,700 |
Aug 20, 2024 | 152.28 | 152.28 | 150.24 | 151.11 | 150.22 | 52,500 |
Aug 19, 2024 | 151.91 | 152.39 | 151.44 | 152.09 | 151.19 | 51,500 |
Aug 16, 2024 | 150.50 | 152.05 | 150.50 | 151.77 | 150.87 | 48,500 |
Aug 15, 2024 | 149.63 | 150.53 | 149.10 | 150.53 | 149.64 | 82,400 |
Aug 14, 2024 | 147.92 | 148.66 | 147.75 | 148.30 | 147.42 | 64,700 |
Aug 13, 2024 | 147.10 | 147.53 | 145.72 | 147.42 | 146.55 | 43,100 |
Aug 12, 2024 | 147.17 | 147.17 | 146.07 | 146.60 | 145.73 | 29,400 |
Aug 9, 2024 | 146.48 | 147.02 | 145.91 | 146.84 | 145.97 | 48,200 |
Aug 8, 2024 | 143.00 | 146.39 | 142.95 | 145.96 | 145.10 | 60,000 |
Aug 7, 2024 | 143.61 | 145.19 | 142.04 | 142.16 | 141.32 | 58,900 |
Aug 6, 2024 | 142.19 | 143.43 | 141.25 | 141.74 | 140.90 | 103,000 |
Aug 5, 2024 | 138.82 | 141.98 | 138.51 | 140.71 | 139.88 | 145,500 |
Aug 2, 2024 | 146.00 | 146.00 | 142.48 | 143.47 | 142.62 | 155,700 |
Aug 1, 2024 | 151.01 | 151.61 | 146.96 | 148.19 | 147.31 | 126,900 |
Jul 31, 2024 | 149.95 | 152.31 | 149.26 | 150.75 | 149.86 | 100,700 |
Jul 30, 2024 | 148.83 | 149.79 | 148.20 | 148.93 | 148.05 | 52,000 |
Jul 29, 2024 | 149.46 | 149.46 | 147.99 | 148.28 | 147.40 | 65,700 |
Jul 26, 2024 | 149.11 | 149.97 | 148.02 | 148.88 | 148.00 | 48,300 |
Jul 25, 2024 | 145.96 | 149.86 | 145.96 | 147.67 | 146.80 | 146,500 |
Jul 24, 2024 | 147.52 | 148.18 | 145.12 | 145.42 | 144.56 | 59,800 |
Jul 23, 2024 | 146.32 | 149.01 | 146.30 | 148.55 | 147.67 | 49,900 |
Jul 22, 2024 | 144.39 | 145.96 | 143.94 | 145.85 | 144.99 | 53,200 |
Jul 19, 2024 | 145.40 | 145.40 | 143.63 | 143.65 | 142.80 | 54,200 |
Jul 18, 2024 | 147.06 | 148.12 | 145.03 | 145.26 | 144.40 | 73,700 |
Jul 17, 2024 | 148.22 | 149.69 | 147.12 | 147.26 | 146.39 | 480,000 |
Jul 16, 2024 | 145.69 | 149.30 | 145.69 | 149.29 | 148.41 | 89,300 |
Jul 15, 2024 | 144.64 | 145.55 | 144.17 | 145.18 | 144.32 | 111,200 |
Jul 12, 2024 | 143.90 | 144.69 | 143.69 | 143.69 | 142.84 | 49,400 |
Jul 11, 2024 | 142.74 | 143.45 | 142.16 | 143.27 | 142.42 | 126,700 |
Jul 10, 2024 | 141.10 | 142.05 | 140.99 | 142.05 | 141.21 | 71,000 |
Jul 9, 2024 | 141.64 | 141.64 | 140.72 | 140.72 | 139.89 | 30,600 |
Jul 8, 2024 | 141.43 | 142.41 | 141.43 | 141.65 | 140.81 | 50,700 |
Jul 5, 2024 | 141.18 | 141.18 | 139.72 | 140.86 | 140.03 | 44,600 |
Jul 3, 2024 | 140.50 | 141.18 | 140.30 | 140.93 | 140.10 | 52,000 |
Jul 2, 2024 | 138.67 | 140.31 | 138.67 | 140.12 | 139.29 | 89,800 |
Jul 1, 2024 | 140.94 | 141.35 | 138.82 | 139.03 | 138.21 | 44,800 |
Jun 28, 2024 | 141.33 | 141.59 | 139.30 | 139.98 | 139.15 | 38,900 |
Jun 27, 2024 | 140.68 | 140.68 | 139.69 | 140.62 | 139.79 | 42,400 |
Jun 26, 2024 | 140.42 | 140.90 | 139.75 | 140.87 | 140.04 | 37,000 |
Jun 25, 2024 | 141.43 | 141.43 | 139.79 | 140.41 | 139.58 | 52,200 |
Jun 24, 2024 | 0.16 Dividend | |||||
Jun 24, 2024 | 142.32 | 143.84 | 141.69 | 141.90 | 141.06 | 55,800 |
Jun 21, 2024 | 140.32 | 142.34 | 139.60 | 142.14 | 141.14 | 44,700 |
Jun 20, 2024 | 141.45 | 141.61 | 140.09 | 140.47 | 139.48 | 77,300 |
Jun 18, 2024 | 140.00 | 141.38 | 139.60 | 141.32 | 140.32 | 104,200 |
Jun 17, 2024 | 138.05 | 139.83 | 137.60 | 139.64 | 138.65 | 93,600 |
Jun 14, 2024 | 139.47 | 139.47 | 137.30 | 138.69 | 137.71 | 55,300 |
Jun 13, 2024 | 142.30 | 142.30 | 139.97 | 140.85 | 139.86 | 67,700 |
Jun 12, 2024 | 142.78 | 143.28 | 142.33 | 142.33 | 141.33 | 35,100 |
Jun 11, 2024 | 141.40 | 141.53 | 139.91 | 141.50 | 140.50 | 55,700 |
Jun 10, 2024 | 141.40 | 142.26 | 141.40 | 141.93 | 140.93 | 75,900 |
Jun 7, 2024 | 142.00 | 142.80 | 141.68 | 141.85 | 140.85 | 26,600 |
Jun 6, 2024 | 144.21 | 144.21 | 142.41 | 142.48 | 141.47 | 43,800 |
Jun 5, 2024 | 142.87 | 144.14 | 142.14 | 143.96 | 142.94 | 42,200 |
Jun 4, 2024 | 143.18 | 143.18 | 141.89 | 142.35 | 141.35 | 41,300 |
Jun 3, 2024 | 144.19 | 144.57 | 142.38 | 143.72 | 142.71 | 43,800 |
May 31, 2024 | 142.07 | 143.57 | 141.63 | 143.57 | 142.56 | 39,200 |
May 30, 2024 | 140.92 | 142.00 | 140.92 | 141.66 | 140.66 | 58,000 |
May 29, 2024 | 142.01 | 142.01 | 140.24 | 140.24 | 139.25 | 59,700 |
May 28, 2024 | 143.80 | 144.25 | 142.58 | 142.96 | 141.95 | 62,000 |
May 24, 2024 | 142.45 | 143.43 | 142.00 | 143.43 | 142.42 | 43,800 |
May 23, 2024 | 144.41 | 144.41 | 141.44 | 141.59 | 140.59 | 113,600 |
May 22, 2024 | 144.66 | 144.68 | 143.45 | 143.94 | 142.92 | 48,800 |
May 21, 2024 | 144.65 | 145.38 | 144.52 | 144.92 | 143.90 | 53,400 |
May 20, 2024 | 143.80 | 145.05 | 143.58 | 144.84 | 143.82 | 55,400 |
May 17, 2024 | 143.22 | 143.70 | 142.74 | 143.28 | 142.27 | 54,200 |
May 16, 2024 | 143.20 | 143.85 | 142.85 | 143.24 | 142.23 | 160,600 |
May 15, 2024 | 144.25 | 144.25 | 142.69 | 143.16 | 142.15 | 71,100 |
May 14, 2024 | 142.80 | 143.69 | 142.76 | 143.60 | 142.59 | 56,600 |
May 13, 2024 | 142.68 | 143.85 | 141.50 | 141.76 | 140.76 | 54,200 |
May 10, 2024 | 143.13 | 143.20 | 141.69 | 142.18 | 141.18 | 36,200 |
May 9, 2024 | 141.39 | 142.79 | 141.13 | 142.67 | 141.66 | 37,500 |
May 8, 2024 | 140.48 | 141.43 | 140.11 | 141.37 | 140.37 | 88,900 |
May 7, 2024 | 141.27 | 141.27 | 140.08 | 141.06 | 140.06 | 89,500 |
May 6, 2024 | 140.46 | 141.78 | 140.29 | 141.73 | 140.73 | 84,200 |
May 3, 2024 | 139.52 | 139.58 | 138.59 | 139.48 | 138.50 | 75,900 |
May 2, 2024 | 138.45 | 138.53 | 137.05 | 138.41 | 137.43 | 68,300 |
May 1, 2024 | 135.71 | 138.77 | 135.71 | 136.87 | 135.90 | 138,400 |
Apr 30, 2024 | 137.15 | 138.00 | 135.90 | 136.03 | 135.07 | 71,500 |
Apr 29, 2024 | 136.69 | 137.35 | 136.41 | 137.33 | 136.36 | 52,300 |
Apr 26, 2024 | 135.03 | 136.51 | 134.93 | 136.11 | 135.15 | 43,700 |
Apr 25, 2024 | 133.53 | 134.67 | 132.25 | 134.60 | 133.65 | 63,300 |
Apr 24, 2024 | 135.84 | 136.11 | 133.52 | 134.64 | 133.69 | 82,400 |
Apr 23, 2024 | 133.55 | 135.63 | 133.55 | 135.17 | 134.22 | 47,900 |
Apr 22, 2024 | 132.97 | 133.71 | 131.88 | 132.87 | 131.93 | 83,400 |
Apr 19, 2024 | 131.96 | 132.98 | 131.83 | 132.23 | 131.30 | 55,700 |
Apr 18, 2024 | 132.28 | 133.99 | 132.10 | 132.10 | 131.17 | 46,300 |
Apr 17, 2024 | 133.97 | 134.00 | 131.78 | 132.11 | 131.18 | 62,200 |
Apr 16, 2024 | 132.64 | 133.76 | 131.97 | 133.21 | 132.27 | 85,400 |
Apr 15, 2024 | 135.43 | 135.43 | 132.15 | 132.55 | 131.62 | 80,400 |
Apr 12, 2024 | 135.66 | 136.29 | 133.22 | 133.74 | 132.80 | 55,300 |
Apr 11, 2024 | 135.47 | 136.33 | 134.28 | 135.66 | 134.70 | 154,200 |
Apr 10, 2024 | 134.27 | 135.38 | 133.90 | 135.05 | 134.10 | 100,300 |
Apr 9, 2024 | 137.95 | 138.48 | 135.81 | 136.62 | 135.66 | 67,900 |
Apr 8, 2024 | 138.60 | 138.96 | 138.00 | 138.05 | 137.08 | 47,300 |
Related Tickers
SMH VanEck Semiconductor ETF
186.99
+3.42%
FTXL First Trust Nasdaq Semiconductor ETF
65.61
+4.24%
PSI Invesco Semiconductors ETF
41.07
+3.39%
SOXX iShares Semiconductor ETF
162.86
+3.32%
XME SPDR S&P Metals and Mining ETF
49.91
+2.94%
XSD SPDR S&P Semiconductor ETF
171.92
+2.75%
SPHB Invesco S&P 500 High Beta ETF
69.65
+2.26%
SPMO Invesco S&P 500 Momentum ETF
84.16
+2.23%
QLD ProShares Ultra QQQ
73.39
+2.20%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
80.88
+1.85%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
66.18
+1.85%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
53.63
+2.46%
QGRO American Century U.S. Quality Growth ETF
85.65
+1.78%
FCOM Fidelity MSCI Communication Services Index ETF
51.75
+1.63%
IHI iShares U.S. Medical Devices ETF
55.93
+1.69%
VOX Vanguard Communication Services Index Fund ETF Shares
136.77
+1.74%
IGM iShares Expanded Tech Sector ETF
81.85
+1.59%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
137.98
+1.56%
IETC iShares U.S. Tech Independence Focused ETF
68.54
+1.78%
MTUM iShares MSCI USA Momentum Factor ETF
184.08
+1.61%
FLJH Franklin FTSE Japan Hedged ETF
27.53
+1.70%
IWP iShares Russell Mid-Cap Growth ETF
107.03
+1.28%
HSRT Hartford AAA CLO ETF
38.23
+1.42%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.37
+1.60%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.24
+1.39%
QTUM Defiance Quantum ETF
66.80
+1.42%
XLC The Communication Services Select Sector SPDR ETF Fund
88.37
+1.31%
IVW iShares S&P 500 Growth ETF
84.74
+1.30%
ILCG iShares Morningstar Growth ETF
74.12
+1.35%
IYW iShares U.S. Technology ETF
126.00
+1.20%
XLK The Technology Select Sector SPDR Fund
184.79
+1.33%
QQQ Invesco QQQ Trust
427.84
+1.22%
SPYG SPDR Portfolio S&P 500 Growth ETF
73.34
+1.23%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
306.12
+1.52%
GVIP Goldman Sachs Hedge Industry VIP ETF
106.73
+1.23%
VGT Vanguard Information Technology Index Fund ETF Shares
483.87
+1.10%
NULG Nuveen ESG Large-Cap Growth ETF
72.14
+1.17%
IUSG iShares Core S&P U.S. Growth ETF
116.30
+1.07%
DXJ WisdomTree Japan Hedged Equity Fund
97.04
+1.00%
XNTK SPDR NYSE Technology ETF
171.20
+1.13%
CIBR First Trust NASDAQ Cybersecurity ETF
58.19
+1.13%
FTEC Fidelity MSCI Information Technology Index ETF
143.90
+1.02%
QLC FlexShares US Quality Large Cap Index Fund
58.20
+1.03%
RING iShares MSCI Global Gold Miners ETF
35.13
+1.01%
SCHG Schwab U.S. Large-Cap Growth ETF
22.78
+0.93%
VUG Vanguard Growth Index Fund ETF Shares
336.95
+0.88%
PRN Invesco Dorsey Wright Industrials Momentum ETF
125.63
+0.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
63.22
+1.03%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
222.89
+1.06%
MGK Vanguard Mega Cap Growth Index Fund
280.08
+0.81%
PPA Invesco Aerospace & Defense ETF
105.93
+0.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
117.90
+0.78%
TMFC Motley Fool 100 Index ETF
50.83
+0.92%
SHRY First Trust Bloomberg Shareholder Yield ETF
37.35
+0.91%
IWF iShares Russell 1000 Growth ETF
328.45
+0.85%
EWJV iShares MSCI Japan Value ETF
30.01
+0.77%
XSMO Invesco S&P SmallCap Momentum ETF
57.32
+0.97%
DUSA Davis Select U.S. Equity ETF
38.77
+0.88%
IYG iShares U.S. Financial Services ETF
69.61
+0.75%
IXP iShares Global Comm Services ETF
90.01
+0.55%
ONEQ Fidelity Nasdaq Composite Index ETF
62.03
+0.99%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.48
+0.72%
IYY iShares Dow Jones U.S. ETF
123.99
+0.78%
FNCL Fidelity MSCI Financials Index ETF
61.74
+0.46%
IWY iShares Russell Top 200 Growth ETF
191.85
+0.69%
DYNF iShares U.S. Equity Factor Rotation Active ETF
44.34
+0.73%
ULVM VictoryShares US Value Momentum ETF
72.79
+0.75%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.17
+0.74%
XMMO Invesco S&P MidCap Momentum ETF
103.88
+0.64%
BLCN Siren Nasdaq NexGen Economy ETF
17.57
+0.72%
ABFL Abacus FCF Leaders ETF
58.30
+0.71%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.15
+0.71%
UTES Virtus Reaves Utilities ETF
60.40
+1.27%
USMC Principal U.S. Mega-Cap ETF
51.85
+0.62%
IWL iShares Russell Top 200 ETF
125.11
+0.68%
PKB Invesco Building & Construction ETF
63.51
+0.66%
VUSE Vident U.S. Equity Strategy ETF
51.97
+0.65%
JMOM JPMorgan U.S. Momentum Factor ETF
51.45
+0.88%
ESPO VanEck Video Gaming and eSports ETF
81.10
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
62.34
+0.61%
MGC Vanguard Mega Cap Index Fund
183.03
+0.53%
JVAL JPMorgan U.S. Value Factor ETF
37.27
+0.39%
IVV iShares Core S&P 500 ETF
510.30
+0.53%
OEF iShares S&P 100 ETF
245.65
+0.60%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.81
+0.60%
MOAT VanEck Morningstar Wide Moat ETF
79.16
+0.56%
ADME Aptus Drawdown Managed Equity ETF
41.37
+0.59%
SUSA iShares MSCI USA ESG Select ETF
104.87
+0.59%
SPY SPDR S&P 500 ETF Trust
507.75
+0.49%
XLG Invesco S&P 500 Top 50 ETF
41.80
+0.55%
IXN iShares Global Tech ETF
67.61
+0.55%
IYF iShares U.S. Financials ETF
100.12
+0.28%
FDM First Trust Dow Jones Select MicroCap Index Fund
57.15
+0.56%
IWB iShares Russell 1000 ETF
278.75
+0.48%
VV Vanguard Large Cap Index Fund
233.42
+0.58%
TUR iShares MSCI Turkey ETF
31.84
+0.54%
ITOT iShares Core S&P Total U.S. Stock Market ETF
110.73
+0.45%
SPLG SPDR Portfolio S&P 500 ETF
59.73
+0.47%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
61.72
+0.39%