NYSEArca - Nasdaq Real Time Price USD
The Communication Services Select Sector SPDR ETF Fund (XLC)
101.78
+0.69
+(0.68%)
At close: May 16 at 4:00:00 PM EDT
101.03
-0.75
(-0.73%)
Pre-Market: 8:08:21 AM 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 | 101.47 | 101.82 | 100.85 | 101.78 | 101.78 | 4,156,300 |
| May 15, 2025 | 100.75 | 101.60 | 100.63 | 101.09 | 101.09 | 3,259,800 |
| May 14, 2025 | 100.14 | 100.79 | 100.00 | 100.69 | 100.69 | 4,406,000 |
| May 13, 2025 | 99.48 | 100.58 | 99.19 | 100.17 | 100.17 | 5,384,300 |
| May 12, 2025 | 99.50 | 99.51 | 98.32 | 99.20 | 99.20 | 3,341,400 |
| May 9, 2025 | 98.01 | 98.09 | 97.03 | 97.18 | 97.18 | 4,425,900 |
| May 8, 2025 | 98.04 | 98.61 | 97.37 | 97.68 | 97.68 | 3,865,800 |
| May 7, 2025 | 98.41 | 98.85 | 96.65 | 97.45 | 97.45 | 4,160,200 |
| May 6, 2025 | 96.69 | 98.02 | 96.66 | 97.63 | 97.63 | 4,089,000 |
| May 5, 2025 | 96.38 | 98.07 | 96.23 | 97.65 | 97.65 | 3,764,000 |
| May 2, 2025 | 96.55 | 97.93 | 96.41 | 97.42 | 97.42 | 3,542,600 |
| May 1, 2025 | 96.74 | 96.92 | 95.67 | 95.93 | 95.93 | 3,753,300 |
| Apr 30, 2025 | 94.48 | 95.69 | 93.14 | 95.44 | 95.44 | 3,123,000 |
| Apr 29, 2025 | 94.40 | 95.50 | 94.22 | 95.41 | 95.41 | 2,714,700 |
| Apr 28, 2025 | 94.68 | 95.22 | 93.85 | 94.72 | 94.72 | 2,455,000 |
| Apr 25, 2025 | 94.54 | 94.68 | 93.68 | 94.36 | 94.36 | 3,168,500 |
| Apr 24, 2025 | 91.66 | 93.94 | 91.45 | 93.77 | 93.77 | 3,040,400 |
| Apr 23, 2025 | 92.27 | 93.46 | 91.52 | 91.93 | 91.93 | 5,029,400 |
| Apr 22, 2025 | 88.91 | 90.81 | 88.88 | 90.48 | 90.48 | 4,283,800 |
| Apr 21, 2025 | 89.45 | 89.82 | 87.49 | 88.18 | 88.18 | 5,533,900 |
| Apr 17, 2025 | 90.15 | 90.87 | 89.53 | 90.21 | 90.21 | 3,516,700 |
| Apr 16, 2025 | 91.31 | 91.52 | 88.87 | 89.63 | 89.63 | 3,857,000 |
| Apr 15, 2025 | 92.18 | 92.95 | 91.90 | 92.11 | 92.11 | 3,142,400 |
| Apr 14, 2025 | 92.50 | 93.08 | 91.29 | 91.88 | 91.88 | 3,668,100 |
| Apr 11, 2025 | 90.40 | 91.54 | 89.60 | 91.27 | 91.27 | 4,819,500 |
| Apr 10, 2025 | 92.61 | 92.86 | 88.34 | 90.50 | 90.50 | 9,320,700 |
| Apr 9, 2025 | 85.45 | 94.15 | 84.96 | 93.74 | 93.74 | 23,909,100 |
| Apr 8, 2025 | 90.13 | 90.40 | 85.12 | 86.13 | 86.13 | 13,553,900 |
| Apr 7, 2025 | 84.46 | 90.75 | 84.02 | 87.35 | 87.35 | 22,019,700 |
| Apr 4, 2025 | 90.26 | 91.00 | 87.17 | 87.23 | 87.23 | 13,027,900 |
| Apr 3, 2025 | 94.02 | 94.87 | 92.40 | 92.53 | 92.53 | 10,078,100 |
| Apr 2, 2025 | 95.71 | 97.34 | 95.50 | 96.85 | 96.85 | 5,557,500 |
| Apr 1, 2025 | 96.15 | 97.20 | 95.49 | 96.51 | 96.51 | 5,884,200 |
| Mar 31, 2025 | 95.13 | 96.57 | 94.13 | 96.45 | 96.45 | 5,187,100 |
| Mar 28, 2025 | 98.47 | 98.56 | 95.64 | 95.74 | 95.74 | 5,595,200 |
| Mar 27, 2025 | 98.76 | 99.57 | 98.55 | 98.65 | 98.65 | 3,319,300 |
| Mar 26, 2025 | 99.85 | 100.21 | 98.93 | 99.09 | 99.09 | 4,482,900 |
| Mar 25, 2025 | 99.11 | 100.07 | 98.91 | 99.94 | 99.94 | 2,499,900 |
| Mar 24, 2025 | 0.288 Dividend | |||||
| Mar 24, 2025 | 98.63 | 98.85 | 98.19 | 98.69 | 98.69 | 3,651,300 |
| Mar 21, 2025 | 96.16 | 97.69 | 96.16 | 97.60 | 97.31 | 5,717,500 |
| Mar 20, 2025 | 96.46 | 97.99 | 96.32 | 96.84 | 96.55 | 4,881,600 |
| Mar 19, 2025 | 96.28 | 97.80 | 95.95 | 97.05 | 96.76 | 5,875,000 |
| Mar 18, 2025 | 96.92 | 96.92 | 95.14 | 95.91 | 95.63 | 4,424,100 |
| Mar 17, 2025 | 96.58 | 97.72 | 96.58 | 97.27 | 96.98 | 3,031,100 |
| Mar 14, 2025 | 95.58 | 96.80 | 95.07 | 96.58 | 96.30 | 3,486,000 |
| Mar 13, 2025 | 96.50 | 96.83 | 94.62 | 94.84 | 94.56 | 4,763,600 |
| Mar 12, 2025 | 97.33 | 97.65 | 95.55 | 96.83 | 96.54 | 4,698,800 |
| Mar 11, 2025 | 96.78 | 97.79 | 95.54 | 96.35 | 96.07 | 6,699,400 |
| Mar 10, 2025 | 98.78 | 99.23 | 96.99 | 97.79 | 97.50 | 6,896,200 |
| Mar 7, 2025 | 99.18 | 100.65 | 98.07 | 100.29 | 99.99 | 5,501,700 |
| Mar 6, 2025 | 100.58 | 101.44 | 99.20 | 99.65 | 99.36 | 4,829,600 |
| Mar 5, 2025 | 100.17 | 101.76 | 99.46 | 101.47 | 101.17 | 4,899,600 |
| Mar 4, 2025 | 100.68 | 101.31 | 99.22 | 100.18 | 99.88 | 7,329,500 |
| Mar 3, 2025 | 102.34 | 103.04 | 100.51 | 100.98 | 100.68 | 6,074,500 |
| Feb 28, 2025 | 100.85 | 102.13 | 100.10 | 102.00 | 101.70 | 5,690,800 |
| Feb 27, 2025 | 102.18 | 102.60 | 100.47 | 100.53 | 100.23 | 3,727,300 |
| Feb 26, 2025 | 101.56 | 102.61 | 101.27 | 101.51 | 101.21 | 5,079,500 |
| Feb 25, 2025 | 103.24 | 103.32 | 101.14 | 101.69 | 101.39 | 6,021,500 |
| Feb 24, 2025 | 103.66 | 103.96 | 102.72 | 103.22 | 102.92 | 5,415,600 |
| Feb 21, 2025 | 104.74 | 104.83 | 102.93 | 103.02 | 102.72 | 3,639,600 |
| Feb 20, 2025 | 104.69 | 104.71 | 103.77 | 104.45 | 104.14 | 2,984,900 |
| Feb 19, 2025 | 104.57 | 105.03 | 104.17 | 104.94 | 104.63 | 3,469,000 |
| Feb 18, 2025 | 105.26 | 105.33 | 104.11 | 104.82 | 104.51 | 3,447,900 |
| Feb 14, 2025 | 104.68 | 105.58 | 104.59 | 105.31 | 105.00 | 3,425,200 |
| Feb 13, 2025 | 103.47 | 104.73 | 103.34 | 104.67 | 104.36 | 2,833,500 |
| Feb 12, 2025 | 102.64 | 103.73 | 102.46 | 103.48 | 103.17 | 5,391,900 |
| Feb 11, 2025 | 102.66 | 103.50 | 102.59 | 103.37 | 103.06 | 2,564,500 |
| Feb 10, 2025 | 103.62 | 103.63 | 102.80 | 103.20 | 102.90 | 3,042,100 |
| Feb 7, 2025 | 103.50 | 103.84 | 102.60 | 102.74 | 102.44 | 3,142,800 |
| Feb 6, 2025 | 102.61 | 103.01 | 102.26 | 102.96 | 102.66 | 2,892,000 |
| Feb 5, 2025 | 102.27 | 102.54 | 101.56 | 102.52 | 102.22 | 6,058,900 |
| Feb 4, 2025 | 103.07 | 103.68 | 102.77 | 103.52 | 103.21 | 5,543,600 |
| Feb 3, 2025 | 101.12 | 103.07 | 101.11 | 102.60 | 102.30 | 7,196,700 |
| Jan 31, 2025 | 102.72 | 103.50 | 102.13 | 102.38 | 102.08 | 9,101,800 |
| Jan 30, 2025 | 102.39 | 103.13 | 101.26 | 101.97 | 101.67 | 5,112,700 |
| Jan 29, 2025 | 102.05 | 102.27 | 101.59 | 101.87 | 101.57 | 4,797,400 |
| Jan 28, 2025 | 101.01 | 101.79 | 100.63 | 101.42 | 101.12 | 5,445,400 |
| Jan 27, 2025 | 98.98 | 101.24 | 98.79 | 100.93 | 100.63 | 9,407,500 |
| Jan 24, 2025 | 99.69 | 100.45 | 99.61 | 100.41 | 100.11 | 3,386,700 |
| Jan 23, 2025 | 98.63 | 99.51 | 98.44 | 99.51 | 99.22 | 3,721,300 |
| Jan 22, 2025 | 99.50 | 99.81 | 99.10 | 99.25 | 98.96 | 5,382,400 |
| Jan 21, 2025 | 98.07 | 98.71 | 97.97 | 98.27 | 97.98 | 4,817,400 |
| Jan 17, 2025 | 97.80 | 97.86 | 96.89 | 97.39 | 97.10 | 3,109,100 |
| Jan 16, 2025 | 96.94 | 97.22 | 96.51 | 96.55 | 96.27 | 2,943,600 |
| Jan 15, 2025 | 96.92 | 97.48 | 96.71 | 97.10 | 96.81 | 4,115,700 |
| Jan 14, 2025 | 95.94 | 96.07 | 94.99 | 95.53 | 95.25 | 4,194,700 |
| Jan 13, 2025 | 95.17 | 95.90 | 94.92 | 95.85 | 95.57 | 6,992,500 |
| Jan 10, 2025 | 96.74 | 96.93 | 95.16 | 95.81 | 95.53 | 4,797,400 |
| Jan 8, 2025 | 97.37 | 97.60 | 96.58 | 97.26 | 96.97 | 4,631,600 |
| Jan 7, 2025 | 98.89 | 99.29 | 97.46 | 97.84 | 97.55 | 5,058,400 |
| Jan 6, 2025 | 98.36 | 99.18 | 98.26 | 98.94 | 98.65 | 5,325,300 |
| Jan 3, 2025 | 97.83 | 98.25 | 97.20 | 97.88 | 97.59 | 5,454,100 |
| Jan 2, 2025 | 97.32 | 98.01 | 96.46 | 97.28 | 96.99 | 6,900,500 |
| Dec 31, 2024 | 97.24 | 97.61 | 96.59 | 96.81 | 96.52 | 3,616,300 |
| Dec 30, 2024 | 97.02 | 97.68 | 96.33 | 97.13 | 96.84 | 3,211,100 |
| Dec 27, 2024 | 98.51 | 98.63 | 97.27 | 98.16 | 97.87 | 4,100,400 |
| Dec 26, 2024 | 98.77 | 99.18 | 98.51 | 99.04 | 98.75 | 3,512,400 |
| Dec 24, 2024 | 98.36 | 99.17 | 98.00 | 99.17 | 98.88 | 1,626,800 |
| Dec 23, 2024 | 0.254 Dividend | |||||
| Dec 23, 2024 | 97.93 | 98.33 | 97.14 | 98.24 | 97.95 | 3,768,900 |
| Dec 20, 2024 | 96.73 | 99.04 | 96.70 | 97.96 | 97.42 | 6,285,600 |
| Dec 19, 2024 | 98.86 | 99.02 | 97.39 | 97.43 | 96.89 | 5,026,100 |
| Dec 18, 2024 | 100.54 | 101.00 | 97.63 | 97.70 | 97.16 | 6,406,000 |
| Dec 17, 2024 | 101.18 | 101.67 | 100.49 | 100.57 | 100.01 | 4,707,900 |
| Dec 16, 2024 | 101.61 | 102.04 | 101.22 | 101.33 | 100.77 | 4,222,700 |
| Dec 13, 2024 | 101.62 | 101.88 | 100.88 | 100.94 | 100.38 | 3,371,500 |
| Dec 12, 2024 | 102.15 | 102.67 | 101.98 | 102.16 | 101.59 | 2,885,400 |
| Dec 11, 2024 | 100.56 | 102.14 | 100.56 | 101.97 | 101.41 | 4,015,700 |
| Dec 10, 2024 | 99.77 | 100.61 | 99.57 | 100.33 | 99.77 | 5,125,300 |
| Dec 9, 2024 | 100.84 | 100.98 | 98.72 | 98.78 | 98.23 | 5,040,300 |
| Dec 6, 2024 | 100.00 | 101.13 | 99.94 | 100.93 | 100.37 | 4,364,500 |
| Dec 5, 2024 | 100.51 | 100.58 | 99.92 | 100.01 | 99.46 | 2,493,900 |
| Dec 4, 2024 | 99.98 | 100.35 | 99.82 | 100.24 | 99.69 | 2,550,200 |
| Dec 3, 2024 | 99.29 | 100.06 | 99.16 | 100.01 | 99.46 | 3,077,300 |
| Dec 2, 2024 | 98.47 | 99.29 | 98.32 | 99.21 | 98.66 | 4,975,900 |
| Nov 29, 2024 | 97.84 | 98.54 | 97.74 | 98.40 | 97.86 | 1,960,500 |
| Nov 27, 2024 | 97.95 | 98.15 | 97.56 | 97.87 | 97.33 | 2,413,700 |
| Nov 26, 2024 | 97.42 | 98.04 | 97.42 | 97.74 | 97.20 | 2,513,400 |
| Nov 25, 2024 | 97.37 | 98.00 | 96.87 | 97.38 | 96.84 | 4,387,200 |
| Nov 22, 2024 | 96.74 | 97.23 | 96.49 | 96.88 | 96.34 | 3,266,100 |
| Nov 21, 2024 | 97.29 | 97.34 | 95.76 | 97.09 | 96.55 | 3,833,900 |
| Nov 20, 2024 | 96.88 | 97.36 | 96.11 | 97.34 | 96.80 | 3,069,500 |
| Nov 19, 2024 | 95.26 | 96.82 | 95.22 | 96.72 | 96.18 | 3,186,700 |
| Nov 18, 2024 | 95.38 | 96.30 | 95.22 | 96.09 | 95.56 | 3,880,700 |
| Nov 15, 2024 | 96.60 | 96.79 | 94.83 | 95.15 | 94.62 | 3,526,400 |
| Nov 14, 2024 | 97.32 | 97.62 | 96.74 | 97.09 | 96.55 | 3,170,300 |
| Nov 13, 2024 | 97.17 | 97.60 | 96.60 | 97.20 | 96.66 | 2,937,100 |
| Nov 12, 2024 | 96.79 | 97.24 | 96.39 | 97.16 | 96.62 | 3,260,600 |
| Nov 11, 2024 | 96.20 | 96.80 | 96.18 | 96.72 | 96.18 | 2,625,100 |
| Nov 8, 2024 | 96.63 | 96.63 | 95.88 | 96.18 | 95.65 | 3,219,700 |
| Nov 7, 2024 | 95.83 | 96.85 | 95.77 | 96.65 | 96.11 | 5,268,000 |
| Nov 6, 2024 | 94.49 | 95.50 | 94.35 | 95.40 | 94.87 | 5,477,400 |
| Nov 5, 2024 | 92.46 | 93.21 | 92.38 | 93.11 | 92.59 | 3,090,100 |
| Nov 4, 2024 | 92.66 | 92.69 | 91.63 | 92.09 | 91.58 | 3,003,700 |
| Nov 1, 2024 | 92.38 | 92.99 | 92.21 | 92.40 | 91.89 | 5,714,000 |
| Oct 31, 2024 | 92.89 | 93.42 | 92.01 | 92.04 | 91.53 | 4,840,000 |
| Oct 30, 2024 | 93.58 | 93.92 | 92.75 | 92.85 | 92.34 | 4,871,800 |
| Oct 29, 2024 | 91.43 | 92.40 | 91.21 | 92.29 | 91.78 | 3,839,600 |
| Oct 28, 2024 | 91.72 | 91.77 | 91.09 | 91.43 | 90.92 | 2,079,700 |
| Oct 25, 2024 | 91.15 | 91.81 | 90.76 | 90.85 | 90.35 | 2,943,700 |
| Oct 24, 2024 | 90.56 | 90.71 | 90.06 | 90.62 | 90.12 | 2,044,700 |
| Oct 23, 2024 | 90.79 | 91.12 | 89.97 | 90.31 | 89.81 | 3,015,500 |
| Oct 22, 2024 | 90.46 | 91.13 | 90.28 | 91.00 | 90.50 | 3,423,200 |
| Oct 21, 2024 | 91.19 | 91.26 | 90.36 | 90.87 | 90.37 | 2,920,800 |
| Oct 18, 2024 | 91.14 | 91.48 | 91.05 | 91.23 | 90.72 | 2,665,500 |
| Oct 17, 2024 | 91.39 | 91.41 | 90.40 | 90.56 | 90.06 | 2,237,600 |
| Oct 16, 2024 | 90.64 | 91.11 | 90.55 | 90.99 | 90.49 | 3,198,700 |
| Oct 15, 2024 | 91.05 | 91.44 | 90.76 | 91.05 | 90.55 | 3,436,500 |
| Oct 14, 2024 | 90.67 | 91.14 | 90.54 | 90.85 | 90.35 | 3,436,000 |
| Oct 11, 2024 | 90.03 | 90.66 | 89.87 | 90.43 | 89.93 | 1,861,400 |
| Oct 10, 2024 | 90.12 | 90.50 | 89.78 | 89.81 | 89.31 | 3,136,400 |
| Oct 9, 2024 | 90.43 | 90.55 | 89.68 | 90.48 | 89.98 | 2,390,400 |
| Oct 8, 2024 | 89.97 | 90.54 | 89.72 | 90.45 | 89.95 | 3,753,200 |
| Oct 7, 2024 | 90.85 | 90.95 | 89.52 | 89.66 | 89.16 | 2,473,800 |
| Oct 4, 2024 | 90.44 | 90.97 | 89.90 | 90.88 | 90.38 | 3,345,600 |
| Oct 3, 2024 | 89.69 | 90.09 | 89.41 | 89.88 | 89.38 | 5,052,600 |
| Oct 2, 2024 | 90.14 | 90.45 | 89.98 | 90.19 | 89.69 | 5,005,700 |
| Oct 1, 2024 | 90.72 | 90.98 | 89.62 | 90.47 | 89.97 | 4,859,400 |
| Sep 30, 2024 | 90.00 | 90.50 | 89.64 | 90.40 | 89.90 | 3,269,700 |
| Sep 27, 2024 | 89.74 | 90.35 | 89.65 | 90.01 | 89.51 | 2,532,000 |
| Sep 26, 2024 | 89.67 | 89.89 | 89.01 | 89.47 | 88.97 | 2,245,700 |
| Sep 25, 2024 | 89.19 | 89.58 | 88.93 | 88.97 | 88.48 | 2,692,100 |
| Sep 24, 2024 | 88.95 | 89.29 | 88.33 | 89.25 | 88.76 | 2,735,700 |
| Sep 23, 2024 | 0.269 Dividend | |||||
| Sep 23, 2024 | 89.06 | 89.17 | 88.60 | 88.83 | 88.34 | 3,361,400 |
| Sep 20, 2024 | 89.03 | 89.12 | 88.43 | 88.90 | 88.14 | 5,857,700 |
| Sep 19, 2024 | 89.24 | 89.54 | 88.68 | 88.90 | 88.14 | 4,036,400 |
| Sep 18, 2024 | 87.94 | 88.60 | 87.57 | 87.71 | 86.96 | 5,009,700 |
| Sep 17, 2024 | 88.07 | 88.63 | 87.33 | 87.78 | 87.03 | 4,079,400 |
| Sep 16, 2024 | 87.14 | 87.83 | 86.78 | 87.78 | 87.03 | 3,275,300 |
| Sep 13, 2024 | 85.92 | 87.07 | 85.92 | 86.87 | 86.13 | 3,026,500 |
| Sep 12, 2024 | 84.96 | 86.07 | 84.96 | 86.04 | 85.30 | 4,689,000 |
| Sep 11, 2024 | 84.19 | 84.61 | 82.65 | 84.46 | 83.74 | 5,549,300 |
| Sep 10, 2024 | 84.45 | 84.70 | 83.52 | 84.11 | 83.39 | 3,924,200 |
| Sep 9, 2024 | 84.22 | 84.67 | 83.69 | 84.13 | 83.41 | 4,120,300 |
| Sep 6, 2024 | 85.70 | 86.12 | 83.68 | 83.77 | 83.05 | 4,422,300 |
| Sep 5, 2024 | 85.24 | 85.98 | 85.11 | 85.56 | 84.83 | 3,562,800 |
| Sep 4, 2024 | 85.47 | 86.50 | 85.25 | 85.31 | 84.58 | 5,200,200 |
| Sep 3, 2024 | 86.96 | 87.23 | 85.32 | 85.72 | 84.99 | 5,599,400 |
| Aug 30, 2024 | 87.16 | 87.39 | 86.44 | 87.32 | 86.57 | 3,072,400 |
| Aug 29, 2024 | 87.42 | 87.81 | 86.54 | 86.74 | 86.00 | 3,240,300 |
| Aug 28, 2024 | 87.46 | 87.57 | 86.49 | 86.92 | 86.18 | 3,182,900 |
| Aug 27, 2024 | 87.46 | 88.02 | 87.33 | 87.50 | 86.75 | 2,554,100 |
| Aug 26, 2024 | 87.65 | 87.95 | 87.35 | 87.70 | 86.95 | 2,976,700 |
| Aug 23, 2024 | 87.43 | 87.85 | 86.86 | 87.50 | 86.75 | 3,009,000 |
| Aug 22, 2024 | 87.89 | 88.00 | 86.63 | 86.89 | 86.15 | 2,984,400 |
| Aug 21, 2024 | 87.24 | 87.71 | 87.03 | 87.55 | 86.80 | 3,298,900 |
| Aug 20, 2024 | 87.11 | 87.51 | 87.01 | 87.18 | 86.44 | 3,355,800 |
| Aug 19, 2024 | 86.49 | 87.27 | 86.49 | 87.24 | 86.49 | 2,807,400 |
| Aug 16, 2024 | 85.99 | 86.51 | 85.90 | 86.26 | 85.52 | 3,929,000 |
| Aug 15, 2024 | 85.70 | 86.09 | 85.46 | 86.00 | 85.27 | 3,665,400 |
| Aug 14, 2024 | 85.48 | 85.71 | 84.86 | 85.23 | 84.50 | 4,069,000 |
| Aug 13, 2024 | 85.09 | 85.83 | 84.96 | 85.72 | 84.99 | 4,184,100 |
| Aug 12, 2024 | 85.31 | 85.31 | 84.43 | 84.62 | 83.90 | 3,131,900 |
| Aug 9, 2024 | 84.20 | 85.30 | 84.03 | 85.21 | 84.48 | 4,385,800 |
| Aug 8, 2024 | 83.21 | 84.56 | 83.13 | 84.49 | 83.77 | 7,612,000 |
| Aug 7, 2024 | 84.17 | 84.79 | 82.75 | 82.84 | 82.13 | 8,590,900 |
| Aug 6, 2024 | 82.49 | 84.26 | 82.41 | 83.28 | 82.57 | 9,076,800 |
| Aug 5, 2024 | 81.46 | 83.48 | 81.15 | 82.31 | 81.61 | 10,799,500 |
| Aug 2, 2024 | 85.36 | 85.95 | 84.26 | 84.74 | 84.02 | 9,145,600 |
| Aug 1, 2024 | 87.56 | 87.92 | 85.56 | 86.14 | 85.40 | 7,523,000 |
| Jul 31, 2024 | 85.56 | 86.19 | 85.36 | 85.79 | 85.06 | 4,545,600 |
| Jul 30, 2024 | 84.59 | 85.05 | 84.07 | 84.78 | 84.06 | 5,373,800 |
| Jul 29, 2024 | 84.10 | 84.84 | 83.86 | 84.44 | 83.72 | 4,184,300 |
| Jul 26, 2024 | 83.28 | 84.00 | 82.94 | 83.70 | 82.98 | 6,660,500 |
| Jul 25, 2024 | 83.32 | 83.79 | 82.14 | 82.16 | 81.46 | 7,788,500 |
| Jul 24, 2024 | 83.94 | 84.10 | 83.05 | 83.12 | 82.41 | 7,701,200 |
| Jul 23, 2024 | 85.34 | 85.80 | 84.94 | 85.35 | 84.62 | 4,242,400 |
| Jul 22, 2024 | 85.49 | 85.69 | 84.97 | 85.47 | 84.74 | 4,204,700 |
| Jul 19, 2024 | 85.78 | 85.97 | 85.03 | 85.11 | 84.38 | 3,402,800 |
| Jul 18, 2024 | 86.22 | 86.29 | 85.29 | 85.49 | 84.76 | 4,524,600 |
| Jul 17, 2024 | 86.02 | 86.17 | 85.33 | 85.54 | 84.81 | 5,222,000 |
| Jul 16, 2024 | 86.93 | 87.38 | 86.46 | 86.85 | 86.11 | 3,843,000 |
| Jul 15, 2024 | 86.28 | 87.30 | 86.24 | 86.62 | 85.88 | 3,543,000 |
| Jul 12, 2024 | 86.14 | 86.94 | 86.05 | 86.31 | 85.57 | 3,443,500 |
| Jul 11, 2024 | 87.60 | 87.86 | 86.34 | 86.59 | 85.85 | 3,949,100 |
| Jul 10, 2024 | 87.30 | 87.93 | 87.21 | 87.79 | 87.04 | 5,169,400 |
| Jul 9, 2024 | 87.39 | 87.52 | 87.11 | 87.24 | 86.49 | 2,347,500 |
| Jul 8, 2024 | 87.80 | 87.82 | 86.84 | 86.97 | 86.23 | 3,043,300 |
| Jul 5, 2024 | 86.07 | 87.85 | 86.07 | 87.76 | 87.01 | 3,344,400 |
| Jul 3, 2024 | 85.94 | 86.25 | 85.88 | 86.09 | 85.35 | 2,081,200 |
| Jul 2, 2024 | 85.09 | 86.06 | 85.04 | 86.06 | 85.32 | 2,934,400 |
| Jul 1, 2024 | 85.79 | 85.93 | 84.89 | 85.30 | 84.57 | 3,213,100 |
| Jun 28, 2024 | 86.41 | 87.02 | 85.63 | 85.66 | 84.93 | 4,025,100 |
| Jun 27, 2024 | 86.09 | 86.55 | 86.03 | 86.45 | 85.71 | 2,988,500 |
| Jun 26, 2024 | 85.48 | 86.06 | 85.40 | 85.96 | 85.23 | 2,746,500 |
| Jun 25, 2024 | 84.99 | 85.99 | 84.89 | 85.95 | 85.22 | 3,225,400 |
| Jun 24, 2024 | 0.224 Dividend | |||||
| Jun 24, 2024 | 85.00 | 85.52 | 84.82 | 85.00 | 84.27 | 3,724,900 |
| Jun 21, 2024 | 84.74 | 85.08 | 84.45 | 84.94 | 83.99 | 3,757,100 |
| Jun 20, 2024 | 84.02 | 84.44 | 83.87 | 84.39 | 83.45 | 3,650,900 |
| Jun 18, 2024 | 84.39 | 84.68 | 83.81 | 84.03 | 83.09 | 3,004,500 |
| Jun 17, 2024 | 83.81 | 84.79 | 83.40 | 84.53 | 83.59 | 3,420,600 |
| Jun 14, 2024 | 83.47 | 84.16 | 83.47 | 84.13 | 83.19 | 2,402,800 |
| Jun 13, 2024 | 84.15 | 84.22 | 83.70 | 83.86 | 82.92 | 3,595,500 |
| Jun 12, 2024 | 85.35 | 85.63 | 84.07 | 84.59 | 83.65 | 4,248,000 |
| Jun 11, 2024 | 84.46 | 84.84 | 84.20 | 84.77 | 83.82 | 5,804,300 |
| Jun 10, 2024 | 84.33 | 84.70 | 84.00 | 84.61 | 83.67 | 3,442,900 |
| Jun 7, 2024 | 84.97 | 85.28 | 84.32 | 84.40 | 83.46 | 3,463,000 |
| Jun 6, 2024 | 84.87 | 85.55 | 84.85 | 84.98 | 84.03 | 3,184,500 |
| Jun 5, 2024 | 84.44 | 84.96 | 84.32 | 84.93 | 83.98 | 4,160,500 |
| Jun 4, 2024 | 83.45 | 84.00 | 83.24 | 83.91 | 82.97 | 2,879,000 |
| Jun 3, 2024 | 83.50 | 83.92 | 82.88 | 83.59 | 82.66 | 5,947,600 |
| May 31, 2024 | 82.26 | 83.30 | 81.81 | 83.26 | 82.33 | 3,600,000 |
| May 30, 2024 | 82.55 | 82.55 | 82.04 | 82.38 | 81.46 | 2,942,200 |
| May 29, 2024 | 82.51 | 83.01 | 82.49 | 82.65 | 81.73 | 2,768,800 |
| May 28, 2024 | 82.71 | 83.15 | 82.63 | 83.09 | 82.16 | 2,786,100 |
| May 24, 2024 | 82.28 | 83.03 | 82.17 | 82.95 | 82.02 | 2,028,000 |
| May 23, 2024 | 83.00 | 83.15 | 81.54 | 81.90 | 80.99 | 3,534,100 |
| May 22, 2024 | 82.60 | 82.97 | 82.53 | 82.84 | 81.92 | 2,602,600 |
| May 21, 2024 | 82.71 | 82.94 | 82.49 | 82.74 | 81.82 | 2,317,200 |
| May 20, 2024 | 82.49 | 82.94 | 82.43 | 82.85 | 81.93 | 2,157,300 |
| May 17, 2024 | 82.47 | 82.63 | 82.26 | 82.61 | 81.69 | 2,714,100 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.73
+0.81%
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%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
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%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
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%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.42
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+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%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
FTDS First Trust Dividend Strength ETF
52.35
+0.87%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
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%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
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%
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%
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%
QGRO American Century U.S. Quality Growth ETF
106.19
+0.94%
XSMO Invesco S&P SmallCap Momentum ETF
66.88
+0.94%