Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
The Real Estate Select Sector SPDR Fund (XLRE)
41.85
+0.44
+(1.06%)
At close: March 31 at 4:00:00 PM EDT
41.85
0.00
(0.00%)
After hours: March 31 at 7:56:14 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 |
|---|---|---|---|---|---|---|
| Mar 31, 2025 | 41.53 | 42.12 | 41.47 | 41.85 | 41.85 | 7,736,800 |
| Mar 28, 2025 | 41.61 | 41.65 | 41.17 | 41.41 | 41.41 | 4,905,600 |
| Mar 27, 2025 | 41.59 | 41.92 | 41.33 | 41.43 | 41.43 | 3,586,700 |
| Mar 26, 2025 | 41.51 | 41.72 | 41.34 | 41.53 | 41.53 | 3,717,700 |
| Mar 25, 2025 | 41.82 | 41.83 | 41.08 | 41.32 | 41.32 | 4,660,800 |
| Mar 24, 2025 | 0.26 Dividend | |||||
| Mar 24, 2025 | 41.50 | 41.90 | 41.31 | 41.82 | 41.82 | 4,457,800 |
| Mar 21, 2025 | 41.73 | 41.80 | 41.24 | 41.51 | 41.25 | 6,237,900 |
| Mar 20, 2025 | 41.97 | 42.16 | 41.74 | 41.92 | 41.65 | 3,452,800 |
| Mar 19, 2025 | 41.95 | 42.29 | 41.62 | 41.97 | 41.70 | 3,919,100 |
| Mar 18, 2025 | 42.18 | 42.39 | 41.76 | 41.92 | 41.65 | 4,860,300 |
| Mar 17, 2025 | 41.46 | 42.33 | 41.46 | 42.18 | 41.91 | 4,422,800 |
| Mar 14, 2025 | 41.04 | 41.49 | 40.80 | 41.45 | 41.19 | 4,548,100 |
| Mar 13, 2025 | 41.48 | 41.71 | 40.60 | 40.66 | 40.40 | 6,167,200 |
| Mar 12, 2025 | 41.69 | 41.81 | 41.34 | 41.47 | 41.21 | 6,013,500 |
| Mar 11, 2025 | 42.17 | 42.31 | 41.38 | 41.62 | 41.36 | 7,103,500 |
| Mar 10, 2025 | 42.43 | 42.89 | 41.86 | 42.06 | 41.79 | 9,447,900 |
| Mar 7, 2025 | 42.31 | 42.64 | 41.94 | 42.47 | 42.20 | 7,083,600 |
| Mar 6, 2025 | 43.06 | 43.15 | 42.17 | 42.23 | 41.96 | 7,954,300 |
| Mar 5, 2025 | 42.55 | 43.53 | 42.54 | 43.42 | 43.14 | 5,564,100 |
| Mar 4, 2025 | 43.56 | 43.86 | 42.92 | 43.02 | 42.75 | 9,765,700 |
| Mar 3, 2025 | 43.30 | 43.75 | 43.17 | 43.52 | 43.24 | 9,874,300 |
| Feb 28, 2025 | 43.06 | 43.24 | 42.68 | 43.15 | 42.88 | 5,771,500 |
| Feb 27, 2025 | 42.67 | 43.08 | 42.59 | 42.85 | 42.58 | 4,040,600 |
| Feb 26, 2025 | 42.95 | 43.04 | 42.53 | 42.66 | 42.39 | 5,472,200 |
| Feb 25, 2025 | 42.56 | 43.08 | 42.55 | 42.87 | 42.60 | 5,698,200 |
| Feb 24, 2025 | 42.30 | 42.65 | 42.07 | 42.42 | 42.15 | 4,435,200 |
| Feb 21, 2025 | 42.59 | 42.65 | 42.02 | 42.23 | 41.96 | 5,072,100 |
| Feb 20, 2025 | 42.29 | 42.65 | 42.06 | 42.58 | 42.31 | 3,947,300 |
| Feb 19, 2025 | 42.03 | 42.39 | 41.97 | 42.29 | 42.02 | 4,405,400 |
| Feb 18, 2025 | 41.95 | 42.38 | 41.92 | 42.21 | 41.94 | 5,622,200 |
| Feb 14, 2025 | 42.35 | 42.49 | 42.05 | 42.06 | 41.79 | 4,528,100 |
| Feb 13, 2025 | 41.81 | 42.34 | 41.67 | 42.23 | 41.96 | 7,069,100 |
| Feb 12, 2025 | 41.43 | 42.05 | 41.43 | 41.90 | 41.63 | 6,834,300 |
| Feb 11, 2025 | 41.83 | 42.27 | 41.76 | 42.26 | 41.99 | 3,276,300 |
| Feb 10, 2025 | 42.06 | 42.10 | 41.65 | 42.03 | 41.76 | 3,907,600 |
| Feb 7, 2025 | 42.23 | 42.26 | 41.78 | 41.97 | 41.70 | 5,337,100 |
| Feb 6, 2025 | 42.24 | 42.25 | 41.82 | 42.12 | 41.85 | 3,680,600 |
| Feb 5, 2025 | 41.83 | 42.10 | 41.41 | 42.00 | 41.73 | 4,356,900 |
| Feb 4, 2025 | 41.07 | 41.46 | 40.92 | 41.35 | 41.09 | 4,559,300 |
| Feb 3, 2025 | 41.08 | 41.51 | 40.68 | 41.35 | 41.09 | 7,439,600 |
| Jan 31, 2025 | 41.38 | 41.83 | 41.29 | 41.42 | 41.16 | 4,730,300 |
| Jan 30, 2025 | 41.60 | 41.82 | 41.14 | 41.51 | 41.25 | 4,481,500 |
| Jan 29, 2025 | 41.50 | 41.58 | 40.78 | 40.97 | 40.71 | 3,945,600 |
| Jan 28, 2025 | 41.90 | 41.90 | 41.31 | 41.45 | 41.19 | 4,366,300 |
| Jan 27, 2025 | 41.50 | 42.01 | 41.41 | 41.96 | 41.69 | 11,135,800 |
| Jan 24, 2025 | 41.29 | 41.84 | 41.26 | 41.55 | 41.29 | 4,038,800 |
| Jan 23, 2025 | 41.19 | 41.44 | 40.79 | 41.43 | 41.17 | 3,916,200 |
| Jan 22, 2025 | 41.75 | 41.75 | 41.06 | 41.10 | 40.84 | 5,837,100 |
| Jan 21, 2025 | 41.26 | 41.87 | 41.24 | 41.83 | 41.56 | 6,105,700 |
| Jan 17, 2025 | 41.21 | 41.31 | 41.06 | 41.08 | 40.82 | 4,913,400 |
| Jan 16, 2025 | 40.29 | 41.13 | 40.15 | 41.09 | 40.83 | 5,600,900 |
| Jan 15, 2025 | 41.06 | 41.15 | 40.14 | 40.19 | 39.93 | 6,511,000 |
| Jan 14, 2025 | 39.81 | 40.11 | 39.71 | 40.02 | 39.77 | 5,022,100 |
| Jan 13, 2025 | 39.13 | 39.69 | 39.05 | 39.68 | 39.43 | 5,769,300 |
| Jan 10, 2025 | 39.52 | 39.62 | 39.15 | 39.18 | 38.93 | 8,343,100 |
| Jan 8, 2025 | 40.01 | 40.17 | 39.62 | 40.15 | 39.89 | 6,312,800 |
| Jan 7, 2025 | 40.42 | 40.63 | 39.88 | 39.98 | 39.73 | 8,867,700 |
| Jan 6, 2025 | 40.86 | 40.99 | 40.22 | 40.28 | 40.02 | 5,980,200 |
| Jan 3, 2025 | 40.38 | 40.90 | 40.25 | 40.84 | 40.58 | 5,128,600 |
| Jan 2, 2025 | 40.72 | 40.77 | 40.17 | 40.29 | 40.03 | 9,786,400 |
| Dec 31, 2024 | 40.67 | 40.75 | 40.28 | 40.67 | 40.41 | 7,590,600 |
| Dec 30, 2024 | 40.43 | 40.45 | 39.92 | 40.35 | 40.09 | 4,493,500 |
| Dec 27, 2024 | 40.63 | 40.99 | 40.40 | 40.54 | 40.28 | 4,588,800 |
| Dec 26, 2024 | 40.70 | 40.94 | 40.50 | 40.87 | 40.61 | 4,044,800 |
| Dec 24, 2024 | 40.39 | 40.84 | 40.36 | 40.81 | 40.55 | 2,812,100 |
| Dec 23, 2024 | 0.43 Dividend | |||||
| Dec 23, 2024 | 40.21 | 40.60 | 40.08 | 40.54 | 40.28 | 6,917,200 |
| Dec 20, 2024 | 40.25 | 41.22 | 40.15 | 40.79 | 40.10 | 9,792,600 |
| Dec 19, 2024 | 40.80 | 41.09 | 40.01 | 40.06 | 39.38 | 8,386,500 |
| Dec 18, 2024 | 42.28 | 42.49 | 40.71 | 40.76 | 40.07 | 9,802,600 |
| Dec 17, 2024 | 42.40 | 42.81 | 42.27 | 42.42 | 41.70 | 5,319,100 |
| Dec 16, 2024 | 42.85 | 43.14 | 42.59 | 42.61 | 41.89 | 3,642,900 |
| Dec 13, 2024 | 42.97 | 43.07 | 42.74 | 42.83 | 42.10 | 3,833,300 |
| Dec 12, 2024 | 42.99 | 43.48 | 42.93 | 43.01 | 42.28 | 3,418,100 |
| Dec 11, 2024 | 43.27 | 43.39 | 42.92 | 43.04 | 42.31 | 4,988,900 |
| Dec 10, 2024 | 43.79 | 43.79 | 43.01 | 43.15 | 42.42 | 4,090,500 |
| Dec 9, 2024 | 43.85 | 43.99 | 43.69 | 43.86 | 43.12 | 5,211,000 |
| Dec 6, 2024 | 43.95 | 44.08 | 43.56 | 43.77 | 43.03 | 3,624,700 |
| Dec 5, 2024 | 43.68 | 43.86 | 43.55 | 43.83 | 43.09 | 2,971,300 |
| Dec 4, 2024 | 44.06 | 44.09 | 43.69 | 43.94 | 43.20 | 3,315,800 |
| Dec 3, 2024 | 44.36 | 44.45 | 44.03 | 44.06 | 43.31 | 4,164,900 |
| Dec 2, 2024 | 44.75 | 44.83 | 44.16 | 44.32 | 43.57 | 4,837,300 |
| Nov 29, 2024 | 45.24 | 45.43 | 44.97 | 45.00 | 44.24 | 3,737,500 |
| Nov 27, 2024 | 45.11 | 45.48 | 45.10 | 45.21 | 44.44 | 3,531,500 |
| Nov 26, 2024 | 44.63 | 44.98 | 44.47 | 44.90 | 44.14 | 3,183,800 |
| Nov 25, 2024 | 44.36 | 44.88 | 44.32 | 44.68 | 43.92 | 4,625,700 |
| Nov 22, 2024 | 43.93 | 44.17 | 43.89 | 44.09 | 43.34 | 3,333,900 |
| Nov 21, 2024 | 43.51 | 43.90 | 43.32 | 43.76 | 43.02 | 3,070,100 |
| Nov 20, 2024 | 43.29 | 43.53 | 43.13 | 43.47 | 42.73 | 3,198,700 |
| Nov 19, 2024 | 43.23 | 43.67 | 43.04 | 43.54 | 42.80 | 3,693,100 |
| Nov 18, 2024 | 42.79 | 43.37 | 42.68 | 43.36 | 42.63 | 3,812,000 |
| Nov 15, 2024 | 42.73 | 43.06 | 42.60 | 42.98 | 42.25 | 5,875,700 |
| Nov 14, 2024 | 43.25 | 43.25 | 42.88 | 42.93 | 42.20 | 4,860,400 |
| Nov 13, 2024 | 43.46 | 43.65 | 43.24 | 43.32 | 42.59 | 5,095,000 |
| Nov 12, 2024 | 43.42 | 43.58 | 42.97 | 42.98 | 42.25 | 4,972,000 |
| Nov 11, 2024 | 43.85 | 44.06 | 43.49 | 43.53 | 42.79 | 7,899,300 |
| Nov 8, 2024 | 43.37 | 44.03 | 43.32 | 43.91 | 43.17 | 7,348,100 |
| Nov 7, 2024 | 42.80 | 43.29 | 42.72 | 43.17 | 42.44 | 10,597,900 |
| Nov 6, 2024 | 43.42 | 43.66 | 42.19 | 42.64 | 41.92 | 12,721,600 |
| Nov 5, 2024 | 43.11 | 43.82 | 42.88 | 43.81 | 43.07 | 4,747,500 |
| Nov 4, 2024 | 42.92 | 43.29 | 42.88 | 43.22 | 42.49 | 6,509,900 |
| Nov 1, 2024 | 43.49 | 43.54 | 42.71 | 42.74 | 42.02 | 6,141,400 |
| Oct 31, 2024 | 43.50 | 43.89 | 43.19 | 43.20 | 42.47 | 5,866,200 |
| Oct 30, 2024 | 43.85 | 44.29 | 43.79 | 43.97 | 43.23 | 5,513,800 |
| Oct 29, 2024 | 44.07 | 44.31 | 43.74 | 43.81 | 43.07 | 4,557,100 |
| Oct 28, 2024 | 44.46 | 44.65 | 44.13 | 44.21 | 43.46 | 3,129,100 |
| Oct 25, 2024 | 44.79 | 44.98 | 44.05 | 44.07 | 43.32 | 4,820,700 |
| Oct 24, 2024 | 44.36 | 44.69 | 44.34 | 44.42 | 43.67 | 3,188,600 |
| Oct 23, 2024 | 43.78 | 44.40 | 43.74 | 44.32 | 43.57 | 4,849,500 |
| Oct 22, 2024 | 43.73 | 44.06 | 43.62 | 43.89 | 43.15 | 4,497,400 |
| Oct 21, 2024 | 44.48 | 44.68 | 43.76 | 43.82 | 43.08 | 5,938,700 |
| Oct 18, 2024 | 44.52 | 44.76 | 44.35 | 44.74 | 43.98 | 3,950,800 |
| Oct 17, 2024 | 44.59 | 44.63 | 44.26 | 44.43 | 43.68 | 2,934,000 |
| Oct 16, 2024 | 44.38 | 44.78 | 44.25 | 44.72 | 43.96 | 3,662,700 |
| Oct 15, 2024 | 43.92 | 44.64 | 43.89 | 44.28 | 43.53 | 5,176,300 |
| Oct 14, 2024 | 43.32 | 43.79 | 43.21 | 43.73 | 42.99 | 3,542,900 |
| Oct 11, 2024 | 43.22 | 43.44 | 43.10 | 43.43 | 42.69 | 2,312,100 |
| Oct 10, 2024 | 43.11 | 43.47 | 42.84 | 42.99 | 42.26 | 3,659,600 |
| Oct 9, 2024 | 43.24 | 43.39 | 43.08 | 43.35 | 42.62 | 3,338,800 |
| Oct 8, 2024 | 43.38 | 43.49 | 43.13 | 43.33 | 42.60 | 4,039,700 |
| Oct 7, 2024 | 43.24 | 43.29 | 42.98 | 43.20 | 42.47 | 3,793,500 |
| Oct 4, 2024 | 43.56 | 43.59 | 43.10 | 43.52 | 42.78 | 5,386,100 |
| Oct 3, 2024 | 44.10 | 44.22 | 43.68 | 43.81 | 43.07 | 3,504,500 |
| Oct 2, 2024 | 43.95 | 44.28 | 43.93 | 44.24 | 43.49 | 4,022,000 |
| Oct 1, 2024 | 44.80 | 44.88 | 44.20 | 44.40 | 43.65 | 6,453,100 |
| Sep 30, 2024 | 44.13 | 44.70 | 44.05 | 44.67 | 43.91 | 4,929,900 |
| Sep 27, 2024 | 44.54 | 44.65 | 44.22 | 44.29 | 43.54 | 3,613,700 |
| Sep 26, 2024 | 44.69 | 44.72 | 44.07 | 44.23 | 43.48 | 4,552,700 |
| Sep 25, 2024 | 44.95 | 45.07 | 44.55 | 44.67 | 43.91 | 3,457,000 |
| Sep 24, 2024 | 44.65 | 45.02 | 44.47 | 44.86 | 44.10 | 4,103,800 |
| Sep 23, 2024 | 0.31 Dividend | |||||
| Sep 23, 2024 | 44.69 | 44.89 | 44.56 | 44.86 | 44.10 | 4,013,700 |
| Sep 20, 2024 | 44.50 | 44.72 | 44.40 | 44.68 | 43.62 | 4,839,800 |
| Sep 19, 2024 | 45.24 | 45.24 | 44.49 | 44.76 | 43.70 | 4,552,400 |
| Sep 18, 2024 | 45.06 | 45.51 | 44.81 | 44.87 | 43.80 | 6,234,400 |
| Sep 17, 2024 | 45.38 | 45.51 | 44.85 | 45.00 | 43.93 | 5,919,400 |
| Sep 16, 2024 | 45.42 | 45.58 | 45.22 | 45.36 | 44.28 | 4,130,200 |
| Sep 13, 2024 | 45.12 | 45.26 | 44.97 | 45.21 | 44.14 | 3,707,500 |
| Sep 12, 2024 | 44.88 | 44.96 | 44.38 | 44.89 | 43.82 | 4,263,300 |
| Sep 11, 2024 | 44.53 | 44.87 | 44.01 | 44.81 | 43.74 | 5,792,200 |
| Sep 10, 2024 | 44.34 | 44.96 | 44.26 | 44.93 | 43.86 | 7,884,500 |
| Sep 9, 2024 | 43.63 | 44.26 | 43.57 | 44.15 | 43.10 | 5,070,000 |
| Sep 6, 2024 | 43.66 | 43.69 | 43.23 | 43.63 | 42.59 | 6,671,700 |
| Sep 5, 2024 | 44.08 | 44.10 | 43.51 | 43.63 | 42.59 | 5,539,200 |
| Sep 4, 2024 | 43.75 | 44.20 | 43.53 | 43.75 | 42.71 | 5,855,600 |
| Sep 3, 2024 | 43.27 | 43.86 | 43.25 | 43.65 | 42.61 | 7,580,900 |
| Aug 30, 2024 | 43.34 | 43.57 | 43.00 | 43.55 | 42.51 | 5,611,600 |
| Aug 29, 2024 | 43.23 | 43.30 | 42.93 | 43.13 | 42.10 | 5,339,900 |
| Aug 28, 2024 | 43.45 | 43.58 | 43.05 | 43.30 | 42.27 | 5,035,000 |
| Aug 27, 2024 | 43.08 | 43.49 | 43.01 | 43.45 | 42.42 | 3,717,600 |
| Aug 26, 2024 | 43.58 | 43.67 | 43.27 | 43.34 | 42.31 | 4,047,800 |
| Aug 23, 2024 | 42.71 | 43.45 | 42.65 | 43.37 | 42.34 | 6,135,200 |
| Aug 22, 2024 | 42.35 | 42.55 | 42.22 | 42.55 | 41.54 | 4,953,100 |
| Aug 21, 2024 | 42.18 | 42.35 | 41.94 | 42.29 | 41.28 | 4,214,800 |
| Aug 20, 2024 | 42.09 | 42.26 | 41.94 | 42.15 | 41.15 | 4,828,200 |
| Aug 19, 2024 | 41.86 | 42.15 | 41.83 | 42.11 | 41.11 | 3,971,100 |
| Aug 16, 2024 | 41.84 | 42.00 | 41.65 | 41.86 | 40.86 | 4,212,300 |
| Aug 15, 2024 | 42.03 | 42.09 | 41.70 | 41.88 | 40.88 | 6,282,100 |
| Aug 14, 2024 | 41.92 | 42.20 | 41.77 | 42.00 | 41.00 | 3,300,600 |
| Aug 13, 2024 | 41.85 | 41.91 | 41.59 | 41.85 | 40.86 | 3,707,000 |
| Aug 12, 2024 | 41.63 | 41.67 | 41.26 | 41.56 | 40.57 | 4,924,500 |
| Aug 9, 2024 | 41.78 | 41.92 | 41.32 | 41.81 | 40.82 | 5,454,900 |
| Aug 8, 2024 | 41.16 | 41.65 | 41.06 | 41.60 | 40.61 | 10,383,100 |
| Aug 7, 2024 | 41.66 | 42.24 | 41.21 | 41.25 | 40.27 | 9,907,700 |
| Aug 6, 2024 | 40.68 | 41.96 | 40.53 | 41.55 | 40.56 | 11,389,400 |
| Aug 5, 2024 | 41.27 | 41.88 | 40.58 | 40.65 | 39.68 | 14,134,700 |
| Aug 2, 2024 | 41.85 | 42.30 | 41.49 | 41.86 | 40.86 | 8,818,200 |
| Aug 1, 2024 | 41.62 | 41.91 | 41.39 | 41.83 | 40.84 | 9,813,900 |
| Jul 31, 2024 | 41.23 | 41.64 | 41.04 | 41.19 | 40.21 | 8,786,900 |
| Jul 30, 2024 | 41.16 | 41.38 | 41.00 | 41.29 | 40.31 | 4,674,000 |
| Jul 29, 2024 | 40.73 | 41.13 | 40.42 | 40.99 | 40.02 | 5,418,100 |
| Jul 26, 2024 | 40.23 | 40.87 | 40.18 | 40.73 | 39.76 | 5,702,800 |
| Jul 25, 2024 | 40.50 | 40.93 | 39.97 | 40.06 | 39.11 | 8,353,400 |
| Jul 24, 2024 | 40.83 | 41.12 | 40.24 | 40.28 | 39.32 | 5,606,900 |
| Jul 23, 2024 | 40.89 | 41.13 | 40.67 | 40.84 | 39.87 | 4,351,500 |
| Jul 22, 2024 | 40.57 | 40.95 | 40.35 | 40.91 | 39.94 | 5,233,000 |
| Jul 19, 2024 | 40.63 | 40.72 | 40.33 | 40.51 | 39.55 | 5,259,100 |
| Jul 18, 2024 | 40.63 | 41.35 | 40.47 | 40.56 | 39.60 | 6,016,200 |
| Jul 17, 2024 | 40.62 | 41.14 | 40.56 | 40.90 | 39.93 | 7,445,800 |
| Jul 16, 2024 | 40.42 | 40.58 | 40.13 | 40.54 | 39.58 | 5,753,700 |
| Jul 15, 2024 | 40.05 | 40.23 | 39.84 | 40.16 | 39.21 | 4,828,400 |
| Jul 12, 2024 | 39.96 | 40.25 | 39.85 | 39.99 | 39.04 | 5,322,200 |
| Jul 11, 2024 | 39.26 | 39.89 | 39.22 | 39.70 | 38.76 | 8,693,400 |
| Jul 10, 2024 | 38.58 | 38.69 | 38.27 | 38.67 | 37.75 | 3,935,600 |
| Jul 9, 2024 | 38.33 | 38.53 | 38.01 | 38.40 | 37.49 | 3,679,200 |
| Jul 8, 2024 | 38.31 | 38.46 | 38.22 | 38.39 | 37.48 | 4,443,200 |
| Jul 5, 2024 | 38.27 | 38.34 | 38.02 | 38.30 | 37.39 | 3,785,800 |
| Jul 3, 2024 | 38.29 | 38.44 | 38.13 | 38.16 | 37.25 | 2,359,100 |
| Jul 2, 2024 | 38.04 | 38.28 | 37.98 | 38.20 | 37.29 | 3,985,500 |
| Jul 1, 2024 | 38.32 | 38.44 | 37.81 | 38.04 | 37.14 | 5,700,100 |
| Jun 28, 2024 | 38.32 | 38.57 | 38.10 | 38.41 | 37.50 | 5,569,800 |
| Jun 27, 2024 | 37.87 | 38.16 | 37.74 | 38.10 | 37.19 | 3,571,700 |
| Jun 26, 2024 | 37.62 | 37.88 | 37.53 | 37.76 | 36.86 | 3,639,300 |
| Jun 25, 2024 | 38.32 | 38.32 | 37.65 | 37.81 | 36.91 | 4,490,700 |
| Jun 24, 2024 | 0.39 Dividend | |||||
| Jun 24, 2024 | 38.12 | 38.76 | 38.02 | 38.35 | 37.44 | 5,891,800 |
| Jun 21, 2024 | 38.43 | 38.53 | 38.17 | 38.48 | 37.19 | 5,334,600 |
| Jun 20, 2024 | 38.36 | 38.49 | 38.24 | 38.38 | 37.09 | 4,503,300 |
| Jun 18, 2024 | 38.43 | 38.63 | 38.36 | 38.48 | 37.19 | 4,893,400 |
| Jun 17, 2024 | 38.32 | 38.53 | 38.09 | 38.33 | 37.04 | 4,880,900 |
| Jun 14, 2024 | 38.36 | 38.65 | 38.21 | 38.53 | 37.24 | 4,975,400 |
| Jun 13, 2024 | 38.45 | 38.63 | 38.21 | 38.50 | 37.21 | 3,704,300 |
| Jun 12, 2024 | 38.87 | 39.03 | 38.28 | 38.31 | 37.02 | 7,600,800 |
| Jun 11, 2024 | 38.03 | 38.24 | 37.90 | 38.04 | 36.76 | 3,492,400 |
| Jun 10, 2024 | 37.85 | 38.30 | 37.65 | 38.16 | 36.88 | 4,148,800 |
| Jun 7, 2024 | 37.76 | 38.07 | 37.64 | 37.97 | 36.69 | 5,140,400 |
| Jun 6, 2024 | 38.07 | 38.31 | 37.88 | 38.27 | 36.98 | 3,888,600 |
| Jun 5, 2024 | 38.29 | 38.29 | 37.99 | 38.21 | 36.93 | 4,541,200 |
| Jun 4, 2024 | 37.83 | 38.41 | 37.79 | 38.26 | 36.97 | 5,647,500 |
| Jun 3, 2024 | 38.12 | 38.19 | 37.70 | 37.90 | 36.63 | 5,826,300 |
| May 31, 2024 | 37.54 | 38.06 | 37.35 | 38.05 | 36.77 | 7,949,600 |
| May 30, 2024 | 37.04 | 37.32 | 36.97 | 37.31 | 36.06 | 5,867,800 |
| May 29, 2024 | 36.80 | 36.85 | 36.62 | 36.78 | 35.54 | 6,076,400 |
| May 28, 2024 | 37.59 | 37.69 | 37.08 | 37.13 | 35.88 | 4,696,100 |
| May 24, 2024 | 37.58 | 37.61 | 37.30 | 37.35 | 36.10 | 4,686,100 |
| May 23, 2024 | 38.17 | 38.17 | 37.33 | 37.35 | 36.10 | 5,597,300 |
| May 22, 2024 | 38.43 | 38.56 | 38.04 | 38.16 | 36.88 | 7,027,100 |
| May 21, 2024 | 38.43 | 38.58 | 38.34 | 38.49 | 37.20 | 3,621,500 |
| May 20, 2024 | 38.70 | 38.79 | 38.47 | 38.52 | 37.23 | 4,067,100 |
| May 17, 2024 | 38.82 | 38.86 | 38.62 | 38.76 | 37.46 | 6,153,000 |
| May 16, 2024 | 38.86 | 39.01 | 38.72 | 38.76 | 37.46 | 7,195,600 |
| May 15, 2024 | 38.81 | 38.95 | 38.67 | 38.83 | 37.53 | 10,083,500 |
| May 14, 2024 | 38.16 | 38.37 | 37.99 | 38.18 | 36.90 | 9,703,800 |
| May 13, 2024 | 37.97 | 38.13 | 37.70 | 37.91 | 36.64 | 6,846,500 |
| May 10, 2024 | 38.00 | 38.02 | 37.69 | 37.81 | 36.54 | 6,882,900 |
| May 9, 2024 | 37.51 | 37.98 | 37.50 | 37.95 | 36.68 | 8,914,600 |
| May 8, 2024 | 37.21 | 37.22 | 36.99 | 37.07 | 35.82 | 8,182,100 |
| May 7, 2024 | 37.31 | 37.51 | 37.17 | 37.42 | 36.16 | 13,276,100 |
| May 6, 2024 | 37.27 | 37.33 | 36.85 | 37.03 | 35.79 | 9,739,000 |
| May 3, 2024 | 37.33 | 37.58 | 36.93 | 37.02 | 35.78 | 11,887,700 |
| May 2, 2024 | 36.58 | 36.78 | 36.14 | 36.73 | 35.50 | 13,264,300 |
| May 1, 2024 | 36.18 | 36.86 | 36.08 | 36.21 | 34.99 | 15,601,300 |
| Apr 30, 2024 | 36.56 | 36.77 | 36.17 | 36.19 | 34.97 | 9,796,800 |
| Apr 29, 2024 | 36.65 | 36.96 | 36.63 | 36.87 | 35.63 | 6,987,400 |
| Apr 26, 2024 | 36.45 | 36.83 | 36.39 | 36.46 | 35.24 | 6,950,900 |
| Apr 25, 2024 | 36.31 | 36.51 | 36.02 | 36.43 | 35.21 | 8,374,300 |
| Apr 24, 2024 | 36.33 | 36.71 | 36.15 | 36.64 | 35.41 | 10,758,500 |
| Apr 23, 2024 | 36.26 | 36.62 | 36.17 | 36.50 | 35.27 | 10,804,900 |
| Apr 22, 2024 | 36.03 | 36.26 | 35.79 | 36.17 | 34.95 | 7,762,900 |
| Apr 19, 2024 | 35.90 | 36.05 | 35.74 | 35.88 | 34.67 | 10,628,800 |
| Apr 18, 2024 | 35.89 | 35.95 | 35.57 | 35.74 | 34.54 | 10,327,600 |
| Apr 17, 2024 | 35.93 | 36.10 | 35.72 | 35.73 | 34.53 | 11,722,700 |
| Apr 16, 2024 | 36.46 | 36.51 | 35.92 | 36.03 | 34.82 | 11,776,100 |
| Apr 15, 2024 | 37.47 | 37.53 | 36.35 | 36.59 | 35.36 | 7,757,100 |
| Apr 12, 2024 | 37.49 | 37.50 | 37.09 | 37.24 | 35.99 | 9,245,000 |
| Apr 11, 2024 | 37.84 | 37.90 | 37.31 | 37.63 | 36.37 | 9,441,800 |
| Apr 10, 2024 | 38.18 | 38.18 | 37.35 | 37.59 | 36.33 | 14,873,300 |
| Apr 9, 2024 | 38.90 | 39.21 | 38.78 | 39.20 | 37.88 | 7,566,100 |
| Apr 8, 2024 | 38.49 | 38.74 | 38.41 | 38.71 | 37.41 | 5,588,500 |
| Apr 5, 2024 | 38.03 | 38.47 | 37.95 | 38.38 | 37.09 | 6,055,700 |
| Apr 4, 2024 | 38.81 | 38.96 | 38.02 | 38.13 | 36.85 | 6,667,800 |
| Apr 3, 2024 | 38.37 | 38.51 | 38.17 | 38.43 | 37.14 | 5,392,200 |
| Apr 2, 2024 | 38.60 | 38.60 | 38.28 | 38.41 | 37.12 | 7,393,500 |
| Apr 1, 2024 | 39.61 | 39.62 | 38.79 | 38.84 | 37.54 | 8,064,400 |
Related Tickers
XSMO Invesco S&P SmallCap Momentum ETF
62.75
+3.09%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.40
+2.36%
GXG Global X MSCI Colombia ETF
27.50
+1.74%
VDC Vanguard Consumer Staples Index Fund ETF Shares
218.82
+1.53%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.44
+1.52%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.13
+1.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
94.58
+1.44%
GLD SPDR Gold Shares
288.14
+1.44%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.43%
IAU iShares Gold Trust
58.96
+1.43%
DBC Invesco DB Commodity Index Tracking Fund
22.50
+1.40%
IYK iShares US Consumer Staples ETF
71.57
+1.39%
SCHD Schwab U.S. Dividend Equity ETF
27.96
+1.38%
IEDI iShares U.S. Consumer Focused ETF
51.08
+1.37%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.99
+1.34%
IHI iShares U.S. Medical Devices ETF
60.19
+1.30%
SHRY First Trust Bloomberg Shareholder Yield ETF
40.56
+1.28%
VFH Vanguard Financials Index Fund ETF Shares
119.47
+1.22%
XLF The Financial Select Sector SPDR Fund
49.81
+1.22%
MGV Vanguard Mega Cap Value Index Fund
128.84
+1.22%
IMCV iShares Morningstar Mid-Cap Value ETF
74.19
+1.21%
IAK iShares U.S. Insurance ETF
137.81
+1.20%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.82
+1.18%
PY Principal Value ETF
49.07
+1.18%
FTXN First Trust Nasdaq Oil & Gas ETF
30.28
+1.17%
DIVB iShares Core Dividend ETF
48.52
+1.17%
FNCL Fidelity MSCI Financials Index ETF
69.52
+1.16%
RTH VanEck Retail ETF
225.77
+1.14%
SPVM Invesco S&P 500 Value with Momentum ETF
57.37
+1.13%
IYG iShares U.S. Financial Services ETF
78.55
+1.13%
EQIN Columbia U.S. Equity Income ETF
45.76
+1.12%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.37
+1.12%
VTV Vanguard Value Index Fund ETF Shares
172.74
+1.12%
XLU The Utilities Select Sector SPDR Fund
78.85
+1.12%
EZA iShares MSCI South Africa ETF
48.13
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
81.87
+1.11%
FUTY Fidelity MSCI Utilities Index ETF
50.95
+1.11%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
128.96
+1.11%
XLE The Energy Select Sector SPDR Fund
93.45
+1.10%
XLB The Materials Select Sector SPDR Fund
85.98
+1.09%
ROUS Hartford Multifactor US Equity ETF
50.73
+1.09%
ILCV iShares Morningstar Value ETF
81.45
+1.09%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.65
+1.07%
FENY Fidelity MSCI Energy Index ETF
25.55
+1.07%
PFM Invesco Dividend Achievers ETF
45.78
+1.06%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.37
+1.06%
VPU Vanguard Utilities Index Fund ETF Shares
170.81
+1.05%
DIVO Amplify CWP Enhanced Dividend Income ETF
40.77
+1.04%
IYF iShares U.S. Financials ETF
112.85
+1.04%
XLV The Health Care Select Sector SPDR Fund
146.01
+1.03%
DGRO iShares Core Dividend Growth ETF
61.78
+1.03%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.59
+1.03%
MAGA Point Bridge America First ETF
48.44
+1.03%
DIA SPDR Dow Jones Industrial Average ETF Trust
419.88
+1.02%
VDE Vanguard Energy Index Fund ETF Shares
129.71
+1.02%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.41
+1.00%
USRT iShares Core U.S. REIT ETF
57.60
+1.00%
WTV WisdomTree U.S. Value Fund
82.17
+1.00%
AUSF Global X Adaptive U.S. Factor ETF
43.65
+0.99%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
184.19
+0.99%
FNDX Schwab Fundamental U.S. Large Company ETF
23.61
+0.98%
QARP Xtrackers Russell 1000 US QARP ETF
51.74
+0.98%
ONEY SPDR Russell 1000 Yield Focus ETF
109.24
+0.98%
FDVV Fidelity High Dividend ETF
49.60
+0.98%
FTLS First Trust Long/Short Equity ETF
64.08
+0.96%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.88
+0.96%
RSPM Invesco S&P 500 Equal Weight Materials ETF
31.74
+0.95%
IUSV iShares Core S&P U.S. Value ETF
92.29
+0.95%
IVE iShares S&P 500 Value ETF
190.58
+0.95%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
79.86
+0.95%
SPHQ Invesco S&P 500 Quality ETF
66.34
+0.94%
QDF FlexShares Quality Dividend Index Fund
68.36
+0.93%
RWL Invesco S&P 500 Revenue ETF
99.34
+0.92%
VLU SPDR S&P 1500 Value Tilt ETF
183.82
+0.91%
VAW Vanguard Materials Index Fund ETF Shares
188.81
+0.91%
FSMD Fidelity Small-Mid Multifactor ETF
39.16
+0.90%
EQWL Invesco S&P 100 Equal Weight ETF
103.09
+0.90%
PRF Invesco RAFI US 1000 ETF
40.41
+0.90%
QDEF FlexShares Quality Dividend Defensive Index Fund
69.89
+0.89%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
50.22
+0.89%
ITB iShares U.S. Home Construction ETF
95.21
+0.89%
DTD WisdomTree U.S. Total Dividend Fund
76.95
+0.89%
EQRR ProShares Equities for Rising Rates ETF
59.09
+0.89%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.01
+0.89%
FOVL iShares Focused Value Factor ETF
69.66
+0.88%
RDVY First Trust Rising Dividend Achievers ETF
58.54
+0.88%
SPYV SPDR Portfolio S&P 500 Value ETF
51.07
+0.87%
IUS Invesco RAFI Strategic US ETF
49.36
+0.87%
IYH iShares U.S. Healthcare ETF
60.89
+0.86%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.28
+0.86%
FHLC Fidelity MSCI Health Care Index ETF
68.32
+0.86%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.43
+0.85%
SPGP Invesco S&P 500 GARP ETF
99.88
+0.85%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.01
+0.84%
SSPY Stratified LargeCap Index ETF
78.23
+0.84%
XHB SPDR S&P Homebuilders ETF
96.90
+0.83%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.77
+0.80%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.52
+0.79%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.71
+0.79%