Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
The Consumer Discretionary Select Sector SPDR Fund (XLY)
203.31
+3.79
+(1.90%)
At close: April 2 at 4:00:00 PM EDT
195.85
-7.46
(-3.67%)
Pre-Market: 4:23:50 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 |
---|---|---|---|---|---|---|
Apr 2, 2025 | 195.93 | 204.49 | 195.76 | 203.31 | 203.31 | 4,667,800 |
Apr 1, 2025 | 197.21 | 201.13 | 196.14 | 199.52 | 199.52 | 5,548,700 |
Mar 31, 2025 | 193.19 | 198.13 | 191.81 | 197.46 | 197.46 | 5,110,500 |
Mar 28, 2025 | 202.19 | 202.51 | 196.45 | 197.04 | 197.04 | 4,943,300 |
Mar 27, 2025 | 202.59 | 206.43 | 202.08 | 203.36 | 203.36 | 3,368,400 |
Mar 26, 2025 | 205.48 | 205.93 | 202.06 | 203.23 | 203.23 | 3,093,500 |
Mar 25, 2025 | 204.78 | 206.04 | 203.55 | 205.92 | 205.92 | 3,710,700 |
Mar 24, 2025 | 0.54 Dividend | |||||
Mar 24, 2025 | 199.75 | 204.47 | 199.75 | 204.29 | 204.29 | 4,283,800 |
Mar 21, 2025 | 194.39 | 197.56 | 193.38 | 197.45 | 196.91 | 4,897,400 |
Mar 20, 2025 | 195.76 | 199.26 | 195.60 | 196.74 | 196.20 | 4,293,200 |
Mar 19, 2025 | 194.85 | 198.33 | 194.38 | 197.21 | 196.67 | 4,915,700 |
Mar 18, 2025 | 195.17 | 195.18 | 192.70 | 193.50 | 192.97 | 4,123,100 |
Mar 17, 2025 | 196.72 | 198.13 | 195.31 | 197.01 | 196.47 | 3,026,600 |
Mar 14, 2025 | 195.55 | 196.91 | 193.85 | 196.70 | 196.16 | 3,147,800 |
Mar 13, 2025 | 197.23 | 197.23 | 191.69 | 192.60 | 192.07 | 4,996,400 |
Mar 12, 2025 | 199.79 | 199.99 | 195.12 | 197.53 | 196.99 | 4,274,100 |
Mar 11, 2025 | 198.22 | 199.92 | 194.39 | 196.39 | 195.85 | 7,189,800 |
Mar 10, 2025 | 202.94 | 203.22 | 196.58 | 198.33 | 197.79 | 7,206,300 |
Mar 7, 2025 | 204.78 | 206.25 | 200.27 | 205.67 | 205.11 | 4,899,400 |
Mar 6, 2025 | 208.28 | 209.79 | 205.14 | 206.05 | 205.48 | 4,877,700 |
Mar 5, 2025 | 208.39 | 211.79 | 207.47 | 211.41 | 210.83 | 5,064,100 |
Mar 4, 2025 | 208.37 | 211.86 | 205.49 | 208.24 | 207.67 | 6,921,300 |
Mar 3, 2025 | 217.22 | 218.37 | 209.72 | 211.98 | 211.40 | 5,491,800 |
Feb 28, 2025 | 212.51 | 216.10 | 211.66 | 215.96 | 215.37 | 3,848,200 |
Feb 27, 2025 | 216.54 | 217.14 | 212.26 | 212.43 | 211.85 | 3,399,500 |
Feb 26, 2025 | 217.89 | 219.11 | 215.08 | 215.54 | 214.95 | 3,071,800 |
Feb 25, 2025 | 217.45 | 217.95 | 213.41 | 216.43 | 215.84 | 4,003,200 |
Feb 24, 2025 | 219.37 | 219.69 | 216.66 | 217.57 | 216.97 | 2,976,700 |
Feb 21, 2025 | 224.82 | 224.89 | 217.52 | 218.39 | 217.79 | 4,521,500 |
Feb 20, 2025 | 225.62 | 225.62 | 222.57 | 224.29 | 223.67 | 2,366,200 |
Feb 19, 2025 | 225.32 | 226.36 | 224.88 | 226.24 | 225.62 | 1,998,200 |
Feb 18, 2025 | 226.94 | 227.24 | 224.92 | 226.37 | 225.75 | 3,783,600 |
Feb 14, 2025 | 228.72 | 228.92 | 226.22 | 227.00 | 226.38 | 1,712,800 |
Feb 13, 2025 | 225.19 | 227.33 | 224.79 | 227.10 | 226.48 | 3,242,200 |
Feb 12, 2025 | 222.11 | 224.90 | 221.52 | 223.74 | 223.13 | 3,951,500 |
Feb 11, 2025 | 224.91 | 225.54 | 223.23 | 223.78 | 223.17 | 2,769,100 |
Feb 10, 2025 | 226.48 | 227.57 | 225.44 | 226.35 | 225.73 | 2,981,900 |
Feb 7, 2025 | 228.52 | 230.26 | 225.40 | 225.58 | 224.96 | 2,768,200 |
Feb 6, 2025 | 229.82 | 230.69 | 228.67 | 230.08 | 229.45 | 3,022,900 |
Feb 5, 2025 | 230.31 | 230.88 | 228.63 | 229.17 | 228.54 | 2,951,400 |
Feb 4, 2025 | 229.24 | 232.03 | 229.21 | 231.80 | 231.16 | 1,993,500 |
Feb 3, 2025 | 227.14 | 230.09 | 225.21 | 229.10 | 228.47 | 3,730,000 |
Jan 31, 2025 | 233.49 | 235.85 | 231.72 | 232.17 | 231.53 | 2,546,300 |
Jan 30, 2025 | 234.01 | 234.57 | 231.45 | 233.20 | 232.56 | 2,693,200 |
Jan 29, 2025 | 231.79 | 232.50 | 230.18 | 230.94 | 230.31 | 3,269,000 |
Jan 28, 2025 | 230.65 | 232.24 | 229.55 | 231.60 | 230.96 | 2,605,500 |
Jan 27, 2025 | 226.56 | 231.42 | 226.55 | 231.32 | 230.69 | 3,534,900 |
Jan 24, 2025 | 231.47 | 231.71 | 229.57 | 230.01 | 229.38 | 1,771,700 |
Jan 23, 2025 | 229.69 | 231.42 | 229.08 | 231.42 | 230.78 | 1,944,400 |
Jan 22, 2025 | 230.41 | 231.39 | 229.64 | 230.03 | 229.40 | 2,474,400 |
Jan 21, 2025 | 231.29 | 231.50 | 228.37 | 230.90 | 230.27 | 3,018,300 |
Jan 17, 2025 | 229.03 | 230.66 | 228.66 | 229.22 | 228.59 | 1,942,300 |
Jan 16, 2025 | 226.89 | 226.89 | 225.15 | 226.05 | 225.43 | 2,425,900 |
Jan 15, 2025 | 226.75 | 227.47 | 225.18 | 227.28 | 226.66 | 3,098,700 |
Jan 14, 2025 | 224.30 | 225.47 | 220.81 | 221.64 | 221.03 | 3,381,100 |
Jan 13, 2025 | 219.14 | 222.10 | 218.30 | 222.07 | 221.46 | 2,711,000 |
Jan 10, 2025 | 222.16 | 222.54 | 219.62 | 220.82 | 220.21 | 3,434,700 |
Jan 8, 2025 | 222.30 | 223.89 | 221.18 | 223.01 | 222.40 | 2,654,600 |
Jan 7, 2025 | 226.58 | 227.25 | 221.57 | 222.38 | 221.77 | 2,777,000 |
Jan 6, 2025 | 228.32 | 228.49 | 225.54 | 226.77 | 226.15 | 3,392,700 |
Jan 3, 2025 | 222.64 | 226.02 | 221.52 | 225.88 | 225.26 | 3,250,500 |
Jan 2, 2025 | 224.44 | 225.12 | 219.99 | 221.40 | 220.79 | 4,583,200 |
Dec 31, 2024 | 227.28 | 227.95 | 223.97 | 224.35 | 223.73 | 2,625,400 |
Dec 30, 2024 | 226.25 | 227.51 | 224.63 | 226.05 | 225.43 | 2,706,500 |
Dec 27, 2024 | 232.05 | 232.05 | 228.63 | 229.74 | 229.11 | 3,048,600 |
Dec 26, 2024 | 233.97 | 234.45 | 232.57 | 233.60 | 232.96 | 2,054,800 |
Dec 24, 2024 | 230.14 | 234.50 | 229.95 | 234.47 | 233.83 | 1,276,300 |
Dec 23, 2024 | 0.43 Dividend | |||||
Dec 23, 2024 | 228.89 | 229.40 | 226.18 | 229.17 | 228.54 | 2,961,200 |
Dec 20, 2024 | 226.04 | 232.51 | 225.50 | 228.91 | 227.85 | 5,457,900 |
Dec 19, 2024 | 231.76 | 232.42 | 226.97 | 228.33 | 227.27 | 6,602,600 |
Dec 18, 2024 | 237.53 | 240.28 | 227.71 | 228.64 | 227.58 | 7,202,500 |
Dec 17, 2024 | 239.76 | 239.93 | 237.45 | 239.43 | 238.32 | 5,110,500 |
Dec 16, 2024 | 236.71 | 238.85 | 236.25 | 238.68 | 237.57 | 3,006,800 |
Dec 13, 2024 | 234.49 | 235.59 | 233.90 | 235.49 | 234.40 | 2,691,200 |
Dec 12, 2024 | 236.40 | 236.66 | 234.26 | 234.56 | 233.47 | 2,435,900 |
Dec 11, 2024 | 234.37 | 236.60 | 234.24 | 236.52 | 235.42 | 2,867,400 |
Dec 10, 2024 | 232.10 | 234.60 | 231.67 | 232.44 | 231.36 | 3,815,400 |
Dec 9, 2024 | 234.14 | 235.57 | 231.23 | 232.06 | 230.99 | 3,256,900 |
Dec 6, 2024 | 229.86 | 232.85 | 229.84 | 232.80 | 231.72 | 2,444,600 |
Dec 5, 2024 | 226.37 | 229.03 | 226.27 | 228.00 | 226.94 | 3,660,500 |
Dec 4, 2024 | 224.55 | 226.37 | 224.31 | 226.15 | 225.10 | 2,769,700 |
Dec 3, 2024 | 223.80 | 224.21 | 222.86 | 224.07 | 223.03 | 3,525,700 |
Dec 2, 2024 | 223.87 | 224.77 | 223.45 | 224.24 | 223.20 | 4,067,400 |
Nov 29, 2024 | 220.53 | 222.35 | 220.40 | 222.30 | 221.27 | 885,700 |
Nov 27, 2024 | 221.54 | 221.85 | 219.51 | 220.04 | 219.02 | 1,914,500 |
Nov 26, 2024 | 220.22 | 221.51 | 219.87 | 221.13 | 220.11 | 1,989,800 |
Nov 25, 2024 | 220.70 | 222.27 | 220.22 | 220.33 | 219.31 | 3,680,200 |
Nov 22, 2024 | 215.62 | 218.73 | 215.62 | 218.10 | 217.09 | 2,275,300 |
Nov 21, 2024 | 215.27 | 215.54 | 213.34 | 215.00 | 214.00 | 2,734,200 |
Nov 20, 2024 | 214.93 | 215.07 | 212.38 | 214.62 | 213.63 | 2,989,600 |
Nov 19, 2024 | 213.42 | 216.23 | 212.43 | 215.57 | 214.57 | 1,967,900 |
Nov 18, 2024 | 216.01 | 217.06 | 214.03 | 215.41 | 214.41 | 2,376,600 |
Nov 15, 2024 | 214.07 | 215.10 | 212.46 | 213.44 | 212.45 | 3,912,400 |
Nov 14, 2024 | 218.02 | 218.90 | 215.10 | 215.28 | 214.28 | 2,310,100 |
Nov 13, 2024 | 217.99 | 219.54 | 217.24 | 218.38 | 217.37 | 2,941,700 |
Nov 12, 2024 | 218.90 | 218.93 | 215.75 | 216.53 | 215.53 | 5,267,600 |
Nov 11, 2024 | 218.50 | 220.39 | 217.51 | 219.46 | 218.44 | 4,605,000 |
Nov 8, 2024 | 212.08 | 216.27 | 211.85 | 215.12 | 214.12 | 3,892,900 |
Nov 7, 2024 | 209.83 | 212.96 | 209.76 | 212.11 | 211.13 | 4,010,500 |
Nov 6, 2024 | 207.55 | 209.59 | 205.90 | 209.42 | 208.45 | 4,699,300 |
Nov 5, 2024 | 199.85 | 202.99 | 199.68 | 202.93 | 201.99 | 2,212,100 |
Nov 4, 2024 | 199.25 | 201.05 | 198.91 | 199.40 | 198.48 | 2,384,600 |
Nov 1, 2024 | 200.51 | 202.15 | 199.90 | 200.09 | 199.16 | 3,803,800 |
Oct 31, 2024 | 199.50 | 199.95 | 196.77 | 196.89 | 195.98 | 3,098,700 |
Oct 30, 2024 | 200.71 | 201.61 | 199.79 | 199.95 | 199.02 | 2,439,900 |
Oct 29, 2024 | 199.61 | 200.65 | 198.98 | 200.23 | 199.30 | 2,123,500 |
Oct 28, 2024 | 202.39 | 203.08 | 201.19 | 201.28 | 200.35 | 2,051,200 |
Oct 25, 2024 | 200.54 | 202.58 | 200.07 | 200.81 | 199.88 | 2,720,000 |
Oct 24, 2024 | 198.30 | 200.45 | 197.70 | 200.18 | 199.25 | 3,495,700 |
Oct 23, 2024 | 195.58 | 196.03 | 193.03 | 194.06 | 193.16 | 2,169,500 |
Oct 22, 2024 | 196.44 | 197.87 | 195.92 | 197.16 | 196.25 | 1,578,800 |
Oct 21, 2024 | 199.07 | 199.07 | 197.21 | 197.96 | 197.04 | 1,652,400 |
Oct 18, 2024 | 199.15 | 200.04 | 198.37 | 199.51 | 198.59 | 1,898,500 |
Oct 17, 2024 | 199.26 | 199.58 | 198.07 | 198.73 | 197.81 | 1,744,400 |
Oct 16, 2024 | 198.06 | 198.96 | 197.80 | 198.91 | 197.99 | 2,303,500 |
Oct 15, 2024 | 197.50 | 199.16 | 197.50 | 197.87 | 196.95 | 3,427,600 |
Oct 14, 2024 | 196.98 | 197.77 | 196.17 | 197.44 | 196.53 | 1,783,300 |
Oct 11, 2024 | 195.43 | 197.37 | 195.40 | 196.58 | 195.67 | 2,495,800 |
Oct 10, 2024 | 198.04 | 198.48 | 196.84 | 197.42 | 196.51 | 1,629,500 |
Oct 9, 2024 | 197.64 | 198.80 | 196.79 | 198.40 | 197.48 | 2,768,700 |
Oct 8, 2024 | 195.96 | 197.31 | 195.64 | 196.99 | 196.08 | 2,366,600 |
Oct 7, 2024 | 196.71 | 196.71 | 194.39 | 195.09 | 194.19 | 2,601,000 |
Oct 4, 2024 | 197.74 | 198.63 | 196.12 | 198.17 | 197.25 | 3,914,100 |
Oct 3, 2024 | 196.15 | 196.91 | 194.79 | 195.58 | 194.67 | 3,550,700 |
Oct 2, 2024 | 197.20 | 198.42 | 196.39 | 197.87 | 196.95 | 3,741,200 |
Oct 1, 2024 | 200.25 | 200.43 | 196.96 | 199.56 | 198.64 | 4,114,500 |
Sep 30, 2024 | 200.29 | 200.93 | 198.45 | 200.37 | 199.44 | 2,286,200 |
Sep 27, 2024 | 201.30 | 201.65 | 200.26 | 200.84 | 199.91 | 1,720,900 |
Sep 26, 2024 | 201.46 | 201.90 | 199.35 | 200.54 | 199.61 | 2,133,200 |
Sep 25, 2024 | 199.72 | 200.12 | 199.09 | 199.69 | 198.77 | 1,694,900 |
Sep 24, 2024 | 199.65 | 200.46 | 198.47 | 200.41 | 199.48 | 2,029,600 |
Sep 23, 2024 | 0.41 Dividend | |||||
Sep 23, 2024 | 197.11 | 198.75 | 196.70 | 198.67 | 197.75 | 3,635,600 |
Sep 20, 2024 | 196.79 | 196.99 | 195.23 | 196.69 | 195.38 | 2,776,200 |
Sep 19, 2024 | 196.47 | 197.58 | 195.83 | 197.14 | 195.82 | 2,932,700 |
Sep 18, 2024 | 193.41 | 196.05 | 192.52 | 192.75 | 191.46 | 3,317,300 |
Sep 17, 2024 | 193.29 | 195.04 | 192.53 | 193.13 | 191.84 | 2,153,900 |
Sep 16, 2024 | 192.38 | 192.79 | 191.11 | 192.15 | 190.87 | 1,538,600 |
Sep 13, 2024 | 191.35 | 192.96 | 191.11 | 192.48 | 191.19 | 1,963,100 |
Sep 12, 2024 | 189.04 | 191.27 | 188.82 | 191.18 | 189.90 | 2,374,300 |
Sep 11, 2024 | 186.90 | 189.31 | 183.01 | 189.05 | 187.79 | 3,755,600 |
Sep 10, 2024 | 185.78 | 187.30 | 184.67 | 187.18 | 185.93 | 4,712,300 |
Sep 9, 2024 | 184.31 | 185.78 | 183.82 | 185.06 | 183.82 | 2,148,700 |
Sep 6, 2024 | 187.49 | 188.17 | 182.32 | 182.40 | 181.18 | 3,857,000 |
Sep 5, 2024 | 185.90 | 188.41 | 185.72 | 187.13 | 185.88 | 3,632,100 |
Sep 4, 2024 | 184.03 | 185.87 | 183.79 | 185.03 | 183.79 | 5,003,800 |
Sep 3, 2024 | 186.58 | 187.45 | 183.70 | 184.55 | 183.32 | 4,938,200 |
Aug 30, 2024 | 185.02 | 187.29 | 184.28 | 187.12 | 185.87 | 2,336,100 |
Aug 29, 2024 | 185.74 | 186.53 | 184.17 | 184.34 | 183.11 | 2,308,000 |
Aug 28, 2024 | 185.81 | 186.27 | 182.65 | 184.12 | 182.89 | 2,834,300 |
Aug 27, 2024 | 185.95 | 186.19 | 184.66 | 185.92 | 184.68 | 1,664,100 |
Aug 26, 2024 | 187.69 | 188.09 | 185.83 | 186.41 | 185.16 | 1,605,500 |
Aug 23, 2024 | 185.75 | 188.08 | 185.72 | 187.87 | 186.61 | 3,152,100 |
Aug 22, 2024 | 187.88 | 188.06 | 183.97 | 184.31 | 183.08 | 2,854,900 |
Aug 21, 2024 | 186.73 | 187.93 | 186.31 | 187.55 | 186.30 | 2,266,100 |
Aug 20, 2024 | 185.40 | 186.30 | 184.67 | 185.21 | 183.97 | 2,339,500 |
Aug 19, 2024 | 183.60 | 185.48 | 183.42 | 185.38 | 184.14 | 2,285,000 |
Aug 16, 2024 | 181.85 | 183.89 | 181.85 | 183.13 | 181.91 | 2,383,900 |
Aug 15, 2024 | 180.42 | 182.97 | 180.42 | 182.70 | 181.48 | 3,144,000 |
Aug 14, 2024 | 177.98 | 178.52 | 176.34 | 177.05 | 175.87 | 2,389,900 |
Aug 13, 2024 | 174.46 | 178.16 | 174.12 | 178.00 | 176.81 | 2,923,500 |
Aug 12, 2024 | 174.68 | 174.68 | 172.59 | 173.65 | 172.49 | 2,464,900 |
Aug 9, 2024 | 173.73 | 175.15 | 173.30 | 174.34 | 173.18 | 3,189,800 |
Aug 8, 2024 | 171.58 | 174.23 | 170.64 | 173.76 | 172.60 | 2,967,600 |
Aug 7, 2024 | 174.49 | 174.80 | 169.84 | 170.05 | 168.91 | 4,202,200 |
Aug 6, 2024 | 172.09 | 175.54 | 170.51 | 173.07 | 171.91 | 4,761,700 |
Aug 5, 2024 | 167.06 | 172.95 | 166.48 | 171.18 | 170.04 | 8,195,900 |
Aug 2, 2024 | 176.93 | 176.93 | 174.05 | 176.16 | 174.98 | 6,369,200 |
Aug 1, 2024 | 187.57 | 188.13 | 181.32 | 182.89 | 181.67 | 3,647,900 |
Jul 31, 2024 | 186.84 | 189.06 | 186.43 | 187.49 | 186.24 | 2,496,800 |
Jul 30, 2024 | 186.08 | 186.33 | 182.90 | 184.63 | 183.40 | 2,140,500 |
Jul 29, 2024 | 183.84 | 186.34 | 183.74 | 185.66 | 184.42 | 3,572,800 |
Jul 26, 2024 | 181.92 | 183.57 | 181.46 | 182.61 | 181.39 | 2,264,700 |
Jul 25, 2024 | 181.27 | 183.76 | 180.04 | 180.59 | 179.38 | 5,120,400 |
Jul 24, 2024 | 184.84 | 184.92 | 181.21 | 181.30 | 180.09 | 4,100,400 |
Jul 23, 2024 | 190.61 | 190.91 | 188.94 | 189.03 | 187.77 | 2,411,800 |
Jul 22, 2024 | 189.17 | 190.54 | 188.44 | 189.88 | 188.61 | 2,404,200 |
Jul 19, 2024 | 188.79 | 189.56 | 187.05 | 187.81 | 186.56 | 1,936,100 |
Jul 18, 2024 | 191.85 | 193.08 | 188.94 | 189.50 | 188.23 | 2,187,600 |
Jul 17, 2024 | 193.26 | 193.75 | 191.11 | 191.45 | 190.17 | 2,898,600 |
Jul 16, 2024 | 192.38 | 194.79 | 192.07 | 194.70 | 193.40 | 2,061,600 |
Jul 15, 2024 | 192.56 | 193.90 | 190.67 | 191.27 | 189.99 | 2,540,100 |
Jul 12, 2024 | 188.77 | 193.11 | 188.50 | 191.49 | 190.21 | 2,726,800 |
Jul 11, 2024 | 192.35 | 193.66 | 188.45 | 189.02 | 187.76 | 4,498,000 |
Jul 10, 2024 | 190.44 | 191.63 | 189.33 | 191.45 | 190.17 | 2,278,900 |
Jul 9, 2024 | 189.18 | 191.22 | 189.05 | 190.02 | 188.75 | 1,828,000 |
Jul 8, 2024 | 189.06 | 190.22 | 188.87 | 189.39 | 188.12 | 1,838,400 |
Jul 5, 2024 | 188.70 | 189.42 | 187.76 | 189.30 | 188.04 | 1,998,200 |
Jul 3, 2024 | 187.23 | 188.47 | 186.96 | 187.77 | 186.52 | 2,189,800 |
Jul 2, 2024 | 184.03 | 186.60 | 183.86 | 186.58 | 185.33 | 2,942,300 |
Jul 1, 2024 | 183.11 | 183.87 | 182.07 | 183.02 | 181.80 | 3,196,600 |
Jun 28, 2024 | 183.53 | 184.71 | 181.47 | 182.40 | 181.18 | 3,957,300 |
Jun 27, 2024 | 183.75 | 184.47 | 183.01 | 184.45 | 183.22 | 2,114,100 |
Jun 26, 2024 | 180.27 | 183.70 | 180.03 | 183.33 | 182.11 | 2,515,900 |
Jun 25, 2024 | 181.63 | 181.63 | 180.13 | 180.71 | 179.50 | 2,356,400 |
Jun 24, 2024 | 0.39 Dividend | |||||
Jun 24, 2024 | 182.64 | 183.44 | 181.37 | 181.44 | 180.23 | 2,538,900 |
Jun 21, 2024 | 182.00 | 182.85 | 181.14 | 182.61 | 181.00 | 4,311,600 |
Jun 20, 2024 | 180.67 | 181.52 | 180.13 | 181.08 | 179.48 | 2,361,400 |
Jun 18, 2024 | 181.31 | 181.53 | 180.24 | 180.85 | 179.26 | 2,241,900 |
Jun 17, 2024 | 178.10 | 181.91 | 177.77 | 181.46 | 179.86 | 3,676,600 |
Jun 14, 2024 | 179.48 | 179.48 | 177.26 | 178.33 | 176.76 | 3,052,800 |
Jun 13, 2024 | 180.83 | 181.18 | 179.11 | 179.75 | 178.17 | 2,613,500 |
Jun 12, 2024 | 179.32 | 180.77 | 178.78 | 179.61 | 178.03 | 3,978,800 |
Jun 11, 2024 | 178.15 | 178.15 | 176.19 | 177.76 | 176.19 | 2,783,000 |
Jun 10, 2024 | 177.14 | 178.41 | 177.14 | 178.23 | 176.66 | 1,865,500 |
Jun 7, 2024 | 177.38 | 178.74 | 177.33 | 177.66 | 176.09 | 2,274,300 |
Jun 6, 2024 | 177.25 | 178.46 | 177.17 | 178.39 | 176.82 | 2,227,800 |
Jun 5, 2024 | 176.48 | 177.10 | 174.89 | 177.10 | 175.54 | 2,290,900 |
Jun 4, 2024 | 175.15 | 176.79 | 175.09 | 176.07 | 174.52 | 2,889,900 |
Jun 3, 2024 | 176.09 | 176.67 | 174.25 | 175.89 | 174.34 | 3,964,500 |
May 31, 2024 | 175.11 | 176.01 | 173.21 | 175.97 | 174.42 | 3,420,200 |
May 30, 2024 | 174.47 | 175.48 | 174.13 | 174.99 | 173.45 | 2,248,300 |
May 29, 2024 | 173.80 | 174.64 | 173.80 | 173.96 | 172.43 | 2,172,000 |
May 28, 2024 | 174.90 | 175.48 | 174.17 | 175.11 | 173.57 | 2,672,100 |
May 24, 2024 | 174.98 | 176.09 | 174.49 | 175.54 | 173.99 | 2,575,100 |
May 23, 2024 | 177.13 | 177.13 | 173.53 | 173.79 | 172.26 | 3,677,300 |
May 22, 2024 | 178.08 | 178.26 | 175.93 | 176.65 | 175.09 | 3,166,100 |
May 21, 2024 | 177.21 | 178.55 | 176.54 | 178.51 | 176.94 | 2,187,700 |
May 20, 2024 | 178.28 | 178.78 | 176.95 | 177.37 | 175.81 | 2,001,000 |
May 17, 2024 | 177.95 | 178.73 | 177.43 | 178.70 | 177.13 | 2,788,700 |
May 16, 2024 | 178.85 | 179.12 | 177.73 | 177.79 | 176.22 | 3,294,600 |
May 15, 2024 | 179.48 | 179.61 | 177.79 | 178.95 | 177.37 | 3,591,400 |
May 14, 2024 | 177.58 | 178.97 | 177.50 | 178.68 | 177.11 | 3,022,300 |
May 13, 2024 | 178.87 | 179.28 | 177.25 | 177.87 | 176.30 | 4,071,400 |
May 10, 2024 | 179.21 | 179.35 | 177.73 | 178.10 | 176.53 | 2,827,200 |
May 9, 2024 | 177.93 | 179.50 | 177.53 | 179.06 | 177.48 | 2,523,000 |
May 8, 2024 | 176.96 | 178.12 | 176.83 | 177.85 | 176.28 | 2,881,600 |
May 7, 2024 | 179.69 | 179.77 | 178.25 | 178.52 | 176.95 | 3,150,300 |
May 6, 2024 | 179.02 | 179.81 | 178.50 | 179.81 | 178.23 | 3,114,500 |
May 3, 2024 | 178.94 | 179.99 | 177.60 | 177.91 | 176.34 | 4,506,500 |
May 2, 2024 | 176.16 | 177.06 | 174.42 | 176.72 | 175.16 | 4,119,300 |
May 1, 2024 | 175.71 | 177.94 | 173.63 | 174.52 | 172.98 | 7,168,400 |
Apr 30, 2024 | 178.24 | 179.08 | 175.48 | 175.62 | 174.07 | 3,609,200 |
Apr 29, 2024 | 179.53 | 180.28 | 178.24 | 180.00 | 178.41 | 5,154,200 |
Apr 26, 2024 | 174.94 | 177.10 | 174.69 | 175.91 | 174.36 | 3,332,900 |
Apr 25, 2024 | 171.55 | 174.71 | 170.83 | 174.34 | 172.80 | 5,350,600 |
Apr 24, 2024 | 175.12 | 175.63 | 172.94 | 174.19 | 172.65 | 4,474,300 |
Apr 23, 2024 | 171.48 | 173.04 | 170.63 | 172.54 | 171.02 | 3,944,700 |
Apr 22, 2024 | 170.12 | 171.37 | 168.90 | 170.51 | 169.01 | 4,475,100 |
Apr 19, 2024 | 171.26 | 171.65 | 169.09 | 169.76 | 168.26 | 6,790,400 |
Apr 18, 2024 | 172.65 | 173.36 | 170.79 | 171.26 | 169.75 | 4,705,900 |
Apr 17, 2024 | 174.01 | 174.19 | 171.62 | 172.33 | 170.81 | 6,208,400 |
Apr 16, 2024 | 173.26 | 174.14 | 172.35 | 173.17 | 171.64 | 6,435,400 |
Apr 15, 2024 | 178.40 | 178.53 | 174.00 | 174.16 | 172.63 | 5,568,400 |
Apr 12, 2024 | 178.63 | 178.75 | 176.53 | 177.11 | 175.55 | 5,364,500 |
Apr 11, 2024 | 179.20 | 180.68 | 177.70 | 180.03 | 178.44 | 4,216,700 |
Apr 10, 2024 | 178.44 | 179.32 | 177.76 | 178.59 | 177.02 | 5,403,000 |
Apr 9, 2024 | 181.43 | 181.49 | 179.88 | 181.39 | 179.79 | 4,281,100 |
Apr 8, 2024 | 179.90 | 181.13 | 179.76 | 180.54 | 178.95 | 4,147,900 |
Apr 5, 2024 | 178.44 | 180.00 | 178.07 | 178.84 | 177.26 | 5,040,900 |
Apr 4, 2024 | 181.32 | 182.00 | 177.83 | 177.85 | 176.28 | 4,825,300 |
Apr 3, 2024 | 178.82 | 180.59 | 178.82 | 179.96 | 178.37 | 5,082,600 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%