Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
133.75
+1.30
+(0.98%)
At close: April 2 at 4:00:00 PM EDT
128.12
-5.63
(-4.21%)
Pre-Market: 4:47:41 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 | 130.75 | 133.90 | 130.75 | 133.75 | 133.75 | 1,899,100 |
Apr 1, 2025 | 131.29 | 132.56 | 129.77 | 132.45 | 132.45 | 1,431,100 |
Mar 31, 2025 | 130.04 | 132.67 | 129.52 | 131.71 | 131.71 | 2,968,900 |
Mar 28, 2025 | 131.31 | 132.19 | 129.65 | 130.68 | 130.68 | 2,018,800 |
Mar 27, 2025 | 132.74 | 133.24 | 131.14 | 131.82 | 131.82 | 1,881,200 |
Mar 26, 2025 | 133.73 | 135.46 | 132.94 | 133.15 | 133.15 | 2,216,900 |
Mar 25, 2025 | 132.80 | 134.16 | 132.20 | 132.54 | 132.54 | 1,325,500 |
Mar 24, 2025 | 0.76 Dividend | |||||
Mar 24, 2025 | 131.28 | 133.06 | 131.04 | 132.50 | 132.50 | 2,778,600 |
Mar 21, 2025 | 132.36 | 132.89 | 130.88 | 131.36 | 130.60 | 5,114,600 |
Mar 20, 2025 | 132.20 | 134.01 | 131.59 | 133.23 | 132.46 | 2,027,000 |
Mar 19, 2025 | 130.57 | 134.07 | 130.03 | 133.36 | 132.59 | 2,559,600 |
Mar 18, 2025 | 130.76 | 131.44 | 128.95 | 130.28 | 129.53 | 2,241,400 |
Mar 17, 2025 | 127.15 | 129.96 | 127.15 | 129.51 | 128.76 | 3,180,100 |
Mar 14, 2025 | 123.09 | 127.08 | 122.60 | 126.93 | 126.19 | 2,149,800 |
Mar 13, 2025 | 123.97 | 125.60 | 121.68 | 122.65 | 121.94 | 2,311,000 |
Mar 12, 2025 | 123.70 | 125.76 | 122.69 | 124.44 | 123.72 | 2,563,600 |
Mar 11, 2025 | 123.41 | 125.40 | 121.93 | 123.16 | 122.45 | 2,947,200 |
Mar 10, 2025 | 123.13 | 124.76 | 121.25 | 122.54 | 121.83 | 3,545,100 |
Mar 7, 2025 | 121.57 | 123.68 | 120.78 | 122.56 | 121.85 | 5,074,900 |
Mar 6, 2025 | 121.18 | 122.11 | 119.29 | 120.50 | 119.80 | 3,666,400 |
Mar 5, 2025 | 122.03 | 122.47 | 118.36 | 121.92 | 121.21 | 5,734,100 |
Mar 4, 2025 | 122.98 | 126.04 | 120.40 | 123.87 | 123.15 | 5,546,000 |
Mar 3, 2025 | 131.55 | 132.49 | 123.33 | 124.57 | 123.85 | 6,740,300 |
Feb 28, 2025 | 128.52 | 131.02 | 127.46 | 130.91 | 130.15 | 2,584,800 |
Feb 27, 2025 | 131.38 | 131.54 | 129.35 | 129.58 | 128.83 | 2,578,000 |
Feb 26, 2025 | 132.31 | 132.71 | 129.85 | 130.51 | 129.75 | 2,956,900 |
Feb 25, 2025 | 134.48 | 134.80 | 131.12 | 131.64 | 130.88 | 2,823,500 |
Feb 24, 2025 | 135.31 | 135.64 | 134.21 | 134.82 | 134.04 | 2,367,100 |
Feb 21, 2025 | 138.97 | 139.23 | 134.87 | 135.31 | 134.53 | 3,930,400 |
Feb 20, 2025 | 138.99 | 140.20 | 138.16 | 139.69 | 138.88 | 1,966,300 |
Feb 19, 2025 | 139.47 | 141.50 | 138.98 | 139.94 | 139.13 | 3,255,300 |
Feb 18, 2025 | 137.25 | 139.69 | 135.83 | 138.24 | 137.44 | 3,092,000 |
Feb 14, 2025 | 135.81 | 138.53 | 135.81 | 136.67 | 135.88 | 2,419,600 |
Feb 13, 2025 | 134.61 | 135.96 | 133.40 | 135.58 | 134.79 | 2,332,700 |
Feb 12, 2025 | 138.25 | 138.97 | 134.43 | 134.79 | 134.01 | 4,195,200 |
Feb 11, 2025 | 139.21 | 140.87 | 138.92 | 139.28 | 138.47 | 3,003,200 |
Feb 10, 2025 | 134.69 | 138.55 | 134.58 | 138.09 | 137.29 | 3,338,900 |
Feb 7, 2025 | 134.65 | 134.94 | 133.18 | 133.25 | 132.48 | 2,572,000 |
Feb 6, 2025 | 137.72 | 138.07 | 132.92 | 133.92 | 133.14 | 3,821,900 |
Feb 5, 2025 | 136.84 | 137.42 | 135.86 | 136.96 | 136.17 | 2,123,600 |
Feb 4, 2025 | 132.59 | 137.49 | 132.20 | 137.16 | 136.37 | 4,780,700 |
Feb 3, 2025 | 133.99 | 135.09 | 132.36 | 133.91 | 133.13 | 3,053,600 |
Jan 31, 2025 | 137.38 | 137.38 | 133.90 | 134.16 | 133.38 | 4,684,500 |
Jan 30, 2025 | 138.70 | 139.42 | 136.47 | 137.43 | 136.63 | 3,333,100 |
Jan 29, 2025 | 136.77 | 138.57 | 136.31 | 138.13 | 137.33 | 1,709,700 |
Jan 28, 2025 | 138.31 | 138.94 | 135.96 | 137.32 | 136.52 | 2,812,100 |
Jan 27, 2025 | 140.21 | 141.13 | 137.25 | 138.03 | 137.23 | 3,766,600 |
Jan 24, 2025 | 142.83 | 143.21 | 140.47 | 140.74 | 139.92 | 2,514,700 |
Jan 23, 2025 | 143.56 | 144.37 | 141.96 | 142.70 | 141.87 | 2,379,900 |
Jan 22, 2025 | 143.23 | 145.07 | 142.40 | 142.46 | 141.63 | 1,736,000 |
Jan 21, 2025 | 144.39 | 144.87 | 142.77 | 143.77 | 142.94 | 3,208,400 |
Jan 17, 2025 | 145.25 | 146.09 | 144.72 | 145.45 | 144.61 | 2,222,800 |
Jan 16, 2025 | 144.45 | 146.56 | 144.45 | 145.88 | 145.03 | 2,942,800 |
Jan 15, 2025 | 144.43 | 146.05 | 143.79 | 145.61 | 144.77 | 2,355,300 |
Jan 14, 2025 | 141.03 | 143.25 | 140.91 | 142.89 | 142.06 | 3,505,600 |
Jan 13, 2025 | 140.29 | 143.50 | 140.17 | 141.91 | 141.09 | 3,508,600 |
Jan 10, 2025 | 140.09 | 141.81 | 138.54 | 139.31 | 138.50 | 3,008,500 |
Jan 8, 2025 | 136.22 | 137.72 | 135.91 | 137.67 | 136.87 | 1,825,500 |
Jan 7, 2025 | 135.85 | 137.26 | 135.02 | 136.76 | 135.97 | 1,869,800 |
Jan 6, 2025 | 136.80 | 138.33 | 134.82 | 135.23 | 134.45 | 2,839,500 |
Jan 3, 2025 | 135.33 | 136.35 | 134.88 | 135.57 | 134.78 | 1,948,300 |
Jan 2, 2025 | 134.31 | 135.55 | 133.66 | 134.82 | 134.04 | 2,873,600 |
Dec 31, 2024 | 130.80 | 133.01 | 130.64 | 132.37 | 131.60 | 2,463,300 |
Dec 30, 2024 | 129.75 | 132.07 | 128.75 | 130.63 | 129.87 | 2,929,500 |
Dec 27, 2024 | 128.10 | 129.88 | 127.72 | 128.54 | 127.80 | 1,688,800 |
Dec 26, 2024 | 128.23 | 128.74 | 126.94 | 128.34 | 127.60 | 1,153,400 |
Dec 24, 2024 | 127.19 | 128.57 | 126.02 | 128.33 | 127.59 | 1,422,600 |
Dec 23, 2024 | 0.81 Dividend | |||||
Dec 23, 2024 | 125.83 | 127.09 | 124.52 | 126.81 | 126.08 | 2,762,000 |
Dec 20, 2024 | 124.92 | 127.61 | 124.53 | 126.26 | 124.73 | 3,502,600 |
Dec 19, 2024 | 129.19 | 129.42 | 125.30 | 125.50 | 123.97 | 3,859,400 |
Dec 18, 2024 | 131.82 | 132.32 | 126.81 | 127.09 | 125.55 | 4,072,600 |
Dec 17, 2024 | 131.20 | 131.81 | 129.44 | 131.53 | 129.93 | 3,072,700 |
Dec 16, 2024 | 134.93 | 135.08 | 132.21 | 132.40 | 130.79 | 2,627,100 |
Dec 13, 2024 | 137.05 | 137.35 | 135.50 | 135.96 | 134.31 | 1,883,000 |
Dec 12, 2024 | 137.76 | 138.27 | 136.33 | 137.08 | 135.41 | 1,816,000 |
Dec 11, 2024 | 137.10 | 138.39 | 136.25 | 138.25 | 136.57 | 1,954,400 |
Dec 10, 2024 | 138.00 | 138.21 | 136.00 | 136.28 | 134.62 | 1,456,000 |
Dec 9, 2024 | 137.79 | 139.13 | 136.97 | 137.11 | 135.44 | 3,247,200 |
Dec 6, 2024 | 138.62 | 138.77 | 134.75 | 135.82 | 134.17 | 4,069,700 |
Dec 5, 2024 | 140.18 | 141.03 | 138.93 | 138.98 | 137.29 | 2,373,600 |
Dec 4, 2024 | 143.52 | 143.75 | 138.33 | 139.41 | 137.72 | 3,437,600 |
Dec 3, 2024 | 144.74 | 145.36 | 143.15 | 143.94 | 142.19 | 1,370,000 |
Dec 2, 2024 | 145.46 | 145.86 | 142.01 | 143.83 | 142.08 | 2,221,100 |
Nov 29, 2024 | 145.56 | 146.51 | 145.13 | 145.48 | 143.71 | 681,200 |
Nov 27, 2024 | 144.71 | 146.99 | 144.71 | 145.00 | 143.24 | 1,154,100 |
Nov 26, 2024 | 146.02 | 146.39 | 144.24 | 144.99 | 143.23 | 2,045,300 |
Nov 25, 2024 | 148.67 | 149.82 | 145.82 | 146.04 | 144.26 | 2,822,600 |
Nov 22, 2024 | 146.73 | 149.13 | 146.23 | 148.67 | 146.86 | 2,363,300 |
Nov 21, 2024 | 146.28 | 148.01 | 146.09 | 146.91 | 145.12 | 2,498,900 |
Nov 20, 2024 | 142.97 | 145.13 | 142.92 | 145.06 | 143.30 | 2,246,300 |
Nov 19, 2024 | 142.23 | 144.01 | 141.61 | 142.72 | 140.99 | 2,043,900 |
Nov 18, 2024 | 142.21 | 144.20 | 141.52 | 143.64 | 141.89 | 2,399,400 |
Nov 15, 2024 | 141.93 | 143.67 | 140.42 | 140.85 | 139.14 | 2,208,900 |
Nov 14, 2024 | 142.56 | 143.05 | 140.65 | 142.20 | 140.47 | 2,149,500 |
Nov 13, 2024 | 141.28 | 142.36 | 139.02 | 141.34 | 139.62 | 2,702,200 |
Nov 12, 2024 | 142.41 | 143.40 | 140.62 | 140.75 | 139.04 | 1,978,300 |
Nov 11, 2024 | 140.12 | 142.31 | 139.45 | 142.13 | 140.40 | 2,870,800 |
Nov 8, 2024 | 138.80 | 140.08 | 138.28 | 140.03 | 138.33 | 2,059,000 |
Nov 7, 2024 | 139.68 | 139.81 | 138.20 | 139.04 | 137.35 | 2,797,300 |
Nov 6, 2024 | 137.45 | 141.01 | 136.53 | 139.92 | 138.22 | 6,170,600 |
Nov 5, 2024 | 132.53 | 133.57 | 131.62 | 132.96 | 131.34 | 1,345,500 |
Nov 4, 2024 | 130.25 | 132.80 | 129.70 | 131.80 | 130.20 | 2,253,400 |
Nov 1, 2024 | 131.75 | 132.50 | 128.96 | 129.34 | 127.77 | 2,286,700 |
Oct 31, 2024 | 132.49 | 133.49 | 130.61 | 130.73 | 129.14 | 2,335,100 |
Oct 30, 2024 | 131.15 | 132.65 | 130.30 | 131.70 | 130.10 | 1,898,000 |
Oct 29, 2024 | 132.23 | 132.27 | 129.94 | 130.42 | 128.83 | 2,458,000 |
Oct 28, 2024 | 130.68 | 132.83 | 130.45 | 132.57 | 130.96 | 2,990,100 |
Oct 25, 2024 | 135.30 | 135.95 | 133.56 | 134.36 | 132.73 | 1,784,800 |
Oct 24, 2024 | 133.99 | 134.57 | 132.44 | 134.35 | 132.72 | 1,416,600 |
Oct 23, 2024 | 134.18 | 134.54 | 131.97 | 133.31 | 131.69 | 1,565,200 |
Oct 22, 2024 | 134.92 | 135.44 | 133.92 | 134.54 | 132.90 | 2,175,800 |
Oct 21, 2024 | 136.28 | 136.36 | 133.74 | 134.20 | 132.57 | 2,260,900 |
Oct 18, 2024 | 135.65 | 135.83 | 133.77 | 134.87 | 133.23 | 2,105,800 |
Oct 17, 2024 | 134.43 | 135.85 | 134.30 | 135.68 | 134.03 | 2,031,800 |
Oct 16, 2024 | 134.11 | 135.04 | 134.00 | 134.47 | 132.84 | 2,035,900 |
Oct 15, 2024 | 135.11 | 135.19 | 133.28 | 133.46 | 131.84 | 4,870,100 |
Oct 14, 2024 | 139.31 | 139.85 | 137.99 | 138.79 | 137.10 | 1,933,500 |
Oct 11, 2024 | 138.73 | 141.69 | 138.50 | 140.71 | 139.00 | 1,982,200 |
Oct 10, 2024 | 138.17 | 139.82 | 137.35 | 139.16 | 137.47 | 2,262,700 |
Oct 9, 2024 | 136.50 | 138.19 | 135.84 | 137.79 | 136.12 | 2,636,200 |
Oct 8, 2024 | 139.51 | 139.51 | 136.32 | 137.77 | 136.10 | 4,939,500 |
Oct 7, 2024 | 141.25 | 142.42 | 140.73 | 141.66 | 139.94 | 3,228,800 |
Oct 4, 2024 | 141.23 | 141.93 | 139.72 | 140.79 | 139.08 | 3,618,000 |
Oct 3, 2024 | 135.71 | 140.07 | 134.75 | 139.81 | 138.11 | 5,670,200 |
Oct 2, 2024 | 136.24 | 136.57 | 133.85 | 135.36 | 133.71 | 3,859,500 |
Oct 1, 2024 | 130.10 | 134.33 | 129.58 | 133.73 | 132.10 | 6,718,400 |
Sep 30, 2024 | 130.49 | 132.66 | 130.11 | 131.52 | 129.92 | 2,994,600 |
Sep 27, 2024 | 129.44 | 131.47 | 129.17 | 131.14 | 129.55 | 3,689,100 |
Sep 26, 2024 | 128.83 | 130.90 | 127.51 | 127.95 | 126.39 | 6,995,000 |
Sep 25, 2024 | 133.75 | 134.32 | 130.77 | 131.10 | 129.51 | 3,591,300 |
Sep 24, 2024 | 136.54 | 137.04 | 134.25 | 134.28 | 132.65 | 3,842,500 |
Sep 23, 2024 | 0.90 Dividend | |||||
Sep 23, 2024 | 134.29 | 136.57 | 133.42 | 135.14 | 133.50 | 3,145,200 |
Sep 20, 2024 | 133.94 | 135.29 | 132.68 | 134.81 | 132.29 | 3,974,000 |
Sep 19, 2024 | 135.90 | 136.42 | 133.78 | 134.82 | 132.30 | 3,397,100 |
Sep 18, 2024 | 131.87 | 134.81 | 131.86 | 132.67 | 130.19 | 2,888,900 |
Sep 17, 2024 | 130.02 | 132.47 | 129.78 | 132.19 | 129.72 | 3,531,500 |
Sep 16, 2024 | 129.07 | 130.75 | 128.43 | 129.86 | 127.43 | 2,478,900 |
Sep 13, 2024 | 128.28 | 129.74 | 128.14 | 128.55 | 126.14 | 3,778,000 |
Sep 12, 2024 | 127.02 | 128.37 | 125.50 | 127.25 | 124.87 | 3,566,400 |
Sep 11, 2024 | 127.22 | 127.46 | 124.12 | 126.87 | 124.49 | 2,810,400 |
Sep 10, 2024 | 128.46 | 128.67 | 125.63 | 126.92 | 124.54 | 3,624,500 |
Sep 9, 2024 | 129.10 | 129.63 | 128.28 | 128.32 | 125.92 | 2,281,300 |
Sep 6, 2024 | 131.21 | 132.40 | 128.64 | 129.12 | 126.70 | 3,114,800 |
Sep 5, 2024 | 133.56 | 133.60 | 131.01 | 131.17 | 128.71 | 2,284,700 |
Sep 4, 2024 | 134.58 | 135.52 | 131.89 | 132.21 | 129.73 | 3,033,300 |
Sep 3, 2024 | 137.01 | 137.19 | 134.03 | 134.39 | 131.87 | 3,849,400 |
Aug 30, 2024 | 138.54 | 139.70 | 137.82 | 139.54 | 136.93 | 2,247,100 |
Aug 29, 2024 | 138.78 | 140.55 | 137.29 | 139.85 | 137.23 | 2,311,200 |
Aug 28, 2024 | 137.26 | 138.15 | 136.67 | 137.68 | 135.10 | 1,744,100 |
Aug 27, 2024 | 139.50 | 140.00 | 137.87 | 138.28 | 135.69 | 1,962,200 |
Aug 26, 2024 | 141.00 | 142.33 | 139.58 | 140.09 | 137.47 | 2,929,600 |
Aug 23, 2024 | 137.58 | 139.43 | 137.15 | 139.14 | 136.54 | 1,965,900 |
Aug 22, 2024 | 136.85 | 137.63 | 136.09 | 136.34 | 133.79 | 1,642,200 |
Aug 21, 2024 | 137.95 | 138.32 | 136.15 | 136.79 | 134.23 | 1,837,800 |
Aug 20, 2024 | 140.00 | 140.14 | 136.04 | 136.72 | 134.16 | 3,784,000 |
Aug 19, 2024 | 139.36 | 141.64 | 139.36 | 140.32 | 137.69 | 2,471,800 |
Aug 16, 2024 | 138.40 | 139.91 | 138.32 | 139.31 | 136.70 | 1,832,000 |
Aug 15, 2024 | 137.87 | 140.42 | 137.87 | 139.89 | 137.27 | 2,598,200 |
Aug 14, 2024 | 137.21 | 137.90 | 136.40 | 137.41 | 134.84 | 1,686,700 |
Aug 13, 2024 | 136.97 | 137.23 | 135.98 | 136.87 | 134.31 | 3,669,800 |
Aug 12, 2024 | 137.28 | 138.75 | 137.25 | 138.29 | 135.70 | 2,813,900 |
Aug 9, 2024 | 136.38 | 137.11 | 135.24 | 136.44 | 133.89 | 1,766,200 |
Aug 8, 2024 | 133.71 | 136.92 | 133.36 | 136.39 | 133.84 | 2,731,700 |
Aug 7, 2024 | 134.17 | 135.17 | 132.30 | 132.38 | 129.90 | 2,981,600 |
Aug 6, 2024 | 131.29 | 133.39 | 130.37 | 131.47 | 129.01 | 4,064,000 |
Aug 5, 2024 | 130.16 | 132.27 | 127.75 | 131.00 | 128.55 | 5,535,300 |
Aug 2, 2024 | 139.72 | 140.13 | 133.46 | 134.75 | 132.23 | 5,891,000 |
Aug 1, 2024 | 146.72 | 147.50 | 140.75 | 142.00 | 139.34 | 4,970,700 |
Jul 31, 2024 | 147.75 | 148.60 | 146.31 | 146.39 | 143.65 | 3,468,500 |
Jul 30, 2024 | 142.98 | 145.63 | 142.98 | 145.20 | 142.48 | 2,409,100 |
Jul 29, 2024 | 145.21 | 145.75 | 142.16 | 143.34 | 140.66 | 3,686,800 |
Jul 26, 2024 | 144.74 | 145.48 | 143.06 | 145.15 | 142.43 | 2,084,100 |
Jul 25, 2024 | 142.82 | 145.38 | 141.94 | 144.39 | 141.69 | 2,919,000 |
Jul 24, 2024 | 144.43 | 145.35 | 142.42 | 142.58 | 139.91 | 3,004,000 |
Jul 23, 2024 | 144.89 | 145.35 | 143.04 | 143.57 | 140.88 | 3,490,200 |
Jul 22, 2024 | 146.20 | 146.68 | 144.52 | 145.76 | 143.03 | 2,720,900 |
Jul 19, 2024 | 147.18 | 147.51 | 145.65 | 146.48 | 143.74 | 3,355,200 |
Jul 18, 2024 | 148.59 | 149.42 | 147.12 | 147.53 | 144.77 | 2,363,400 |
Jul 17, 2024 | 149.00 | 151.47 | 147.85 | 148.25 | 145.47 | 3,673,000 |
Jul 16, 2024 | 147.72 | 148.66 | 146.74 | 148.36 | 145.58 | 2,871,000 |
Jul 15, 2024 | 146.78 | 149.31 | 146.16 | 148.17 | 145.40 | 4,377,100 |
Jul 12, 2024 | 147.05 | 147.27 | 145.09 | 146.00 | 143.27 | 2,539,300 |
Jul 11, 2024 | 143.68 | 146.18 | 142.87 | 145.73 | 143.00 | 2,347,700 |
Jul 10, 2024 | 142.72 | 143.36 | 142.16 | 143.29 | 140.61 | 2,046,300 |
Jul 9, 2024 | 142.49 | 144.44 | 141.88 | 142.64 | 139.97 | 2,354,300 |
Jul 8, 2024 | 143.43 | 144.81 | 143.20 | 143.95 | 141.26 | 2,135,700 |
Jul 5, 2024 | 147.71 | 147.71 | 143.41 | 143.97 | 141.27 | 2,813,200 |
Jul 3, 2024 | 146.88 | 148.42 | 146.35 | 147.67 | 144.91 | 1,416,900 |
Jul 2, 2024 | 147.11 | 148.11 | 145.42 | 146.43 | 143.69 | 2,416,600 |
Jul 1, 2024 | 146.60 | 147.08 | 144.39 | 145.87 | 143.14 | 2,062,500 |
Jun 28, 2024 | 146.75 | 147.11 | 145.07 | 145.47 | 142.75 | 2,497,500 |
Jun 27, 2024 | 146.07 | 146.07 | 144.40 | 145.21 | 142.49 | 1,428,300 |
Jun 26, 2024 | 146.83 | 146.83 | 144.17 | 145.18 | 142.46 | 1,960,600 |
Jun 25, 2024 | 146.56 | 146.73 | 144.92 | 146.57 | 143.83 | 2,185,800 |
Jun 24, 2024 | 0.78 Dividend | |||||
Jun 24, 2024 | 142.73 | 147.50 | 142.73 | 146.78 | 144.03 | 2,907,300 |
Jun 21, 2024 | 144.40 | 145.00 | 142.90 | 143.38 | 139.93 | 2,845,300 |
Jun 20, 2024 | 143.11 | 145.17 | 142.44 | 144.50 | 141.03 | 2,560,800 |
Jun 18, 2024 | 143.22 | 144.36 | 142.67 | 142.90 | 139.46 | 2,458,100 |
Jun 17, 2024 | 142.46 | 143.17 | 141.17 | 142.71 | 139.28 | 3,090,400 |
Jun 14, 2024 | 145.00 | 145.01 | 142.25 | 142.74 | 139.31 | 2,534,800 |
Jun 13, 2024 | 146.97 | 147.32 | 143.72 | 145.19 | 141.70 | 3,177,600 |
Jun 12, 2024 | 150.75 | 151.20 | 146.91 | 147.47 | 143.92 | 2,867,700 |
Jun 11, 2024 | 148.12 | 149.43 | 146.58 | 149.28 | 145.69 | 2,000,000 |
Jun 10, 2024 | 146.15 | 149.38 | 145.97 | 148.80 | 145.22 | 3,143,500 |
Jun 7, 2024 | 145.71 | 147.00 | 144.65 | 145.69 | 142.19 | 2,112,500 |
Jun 6, 2024 | 145.80 | 146.72 | 145.29 | 146.57 | 143.05 | 1,796,300 |
Jun 5, 2024 | 146.03 | 146.49 | 144.98 | 145.84 | 142.33 | 2,465,100 |
Jun 4, 2024 | 145.94 | 146.14 | 143.94 | 145.35 | 141.86 | 4,923,500 |
Jun 3, 2024 | 152.65 | 152.65 | 146.60 | 147.62 | 144.07 | 5,058,900 |
May 31, 2024 | 149.66 | 152.23 | 149.39 | 152.00 | 148.35 | 3,287,000 |
May 30, 2024 | 148.46 | 150.07 | 148.35 | 148.98 | 145.40 | 2,935,100 |
May 29, 2024 | 150.81 | 150.97 | 147.54 | 148.30 | 144.74 | 3,435,400 |
May 28, 2024 | 149.04 | 151.42 | 149.04 | 150.71 | 147.09 | 2,751,200 |
May 24, 2024 | 148.82 | 149.70 | 148.02 | 148.42 | 144.85 | 1,808,500 |
May 23, 2024 | 150.76 | 151.45 | 147.51 | 148.11 | 144.55 | 2,386,400 |
May 22, 2024 | 151.19 | 151.19 | 148.49 | 149.71 | 146.11 | 4,724,000 |
May 21, 2024 | 152.02 | 153.86 | 151.93 | 151.99 | 148.34 | 2,270,200 |
May 20, 2024 | 152.46 | 153.81 | 152.46 | 153.13 | 149.45 | 1,979,700 |
May 17, 2024 | 151.21 | 153.09 | 150.77 | 152.44 | 148.78 | 3,173,700 |
May 16, 2024 | 151.09 | 151.84 | 150.15 | 150.46 | 146.84 | 3,141,500 |
May 15, 2024 | 150.75 | 151.42 | 148.32 | 151.31 | 147.67 | 3,443,400 |
May 14, 2024 | 150.11 | 151.37 | 149.48 | 151.25 | 147.61 | 3,328,500 |
May 13, 2024 | 151.00 | 151.61 | 149.75 | 149.97 | 146.36 | 3,945,400 |
May 10, 2024 | 153.48 | 154.30 | 150.20 | 150.68 | 147.06 | 2,993,000 |
May 9, 2024 | 152.04 | 153.61 | 151.67 | 153.07 | 149.39 | 2,628,100 |
May 8, 2024 | 151.01 | 152.75 | 150.75 | 151.59 | 147.95 | 2,208,200 |
May 7, 2024 | 152.08 | 153.88 | 152.08 | 152.37 | 148.71 | 2,636,700 |
May 6, 2024 | 151.30 | 153.64 | 151.30 | 152.10 | 148.44 | 3,476,400 |
May 3, 2024 | 149.45 | 150.78 | 148.44 | 150.23 | 146.62 | 3,485,500 |
May 2, 2024 | 149.48 | 150.26 | 147.81 | 149.06 | 145.48 | 3,650,200 |
May 1, 2024 | 151.01 | 151.46 | 146.72 | 148.07 | 144.51 | 5,294,200 |
Apr 30, 2024 | 157.22 | 157.35 | 151.27 | 151.43 | 147.79 | 4,865,500 |
Apr 29, 2024 | 156.62 | 158.26 | 156.62 | 158.01 | 154.21 | 1,847,300 |
Apr 26, 2024 | 156.01 | 157.25 | 154.90 | 157.02 | 153.25 | 1,889,000 |
Apr 25, 2024 | 155.75 | 157.37 | 154.41 | 156.86 | 153.09 | 3,331,100 |
Apr 24, 2024 | 155.21 | 156.35 | 154.12 | 156.21 | 152.45 | 2,540,100 |
Apr 23, 2024 | 154.05 | 156.08 | 152.80 | 155.48 | 151.74 | 2,543,900 |
Apr 22, 2024 | 152.79 | 155.82 | 151.33 | 154.40 | 150.69 | 3,063,600 |
Apr 19, 2024 | 151.18 | 154.36 | 151.18 | 153.23 | 149.55 | 3,912,200 |
Apr 18, 2024 | 153.34 | 153.90 | 151.09 | 151.63 | 147.98 | 3,158,700 |
Apr 17, 2024 | 154.09 | 155.50 | 152.22 | 152.96 | 149.28 | 3,607,400 |
Apr 16, 2024 | 154.44 | 155.12 | 152.02 | 154.14 | 150.43 | 3,780,400 |
Apr 15, 2024 | 158.03 | 159.09 | 155.02 | 155.45 | 151.71 | 3,993,800 |
Apr 12, 2024 | 160.81 | 162.49 | 157.07 | 157.98 | 154.18 | 5,907,100 |
Apr 11, 2024 | 160.88 | 161.21 | 157.82 | 159.87 | 156.03 | 6,268,700 |
Apr 10, 2024 | 158.80 | 160.75 | 158.33 | 160.41 | 156.55 | 4,178,300 |
Apr 9, 2024 | 160.06 | 161.03 | 158.62 | 159.87 | 156.03 | 2,829,100 |
Apr 8, 2024 | 160.45 | 161.35 | 159.18 | 159.70 | 155.86 | 2,803,000 |
Apr 5, 2024 | 159.76 | 161.13 | 158.33 | 160.59 | 156.73 | 3,111,000 |
Apr 4, 2024 | 159.41 | 160.29 | 158.46 | 159.14 | 155.31 | 4,270,900 |
Apr 3, 2024 | 157.85 | 159.33 | 157.35 | 159.10 | 155.28 | 2,920,900 |
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%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
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%