NYSEArca - Delayed Quote • USD
SPDR SSgA Multi-Asset Real Return ETF (RLY)
At close: May 17 at 4:00 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 |
---|---|---|---|---|---|---|
May 17, 2024 | 28.81 | 28.99 | 28.81 | 28.98 | 28.98 | 74,700 |
May 16, 2024 | 28.76 | 28.85 | 28.76 | 28.77 | 28.77 | 91,700 |
May 15, 2024 | 28.71 | 28.83 | 28.62 | 28.79 | 28.79 | 95,800 |
May 14, 2024 | 28.73 | 28.73 | 28.61 | 28.73 | 28.73 | 58,700 |
May 13, 2024 | 28.69 | 28.71 | 28.58 | 28.66 | 28.66 | 42,100 |
May 10, 2024 | 28.76 | 28.76 | 28.57 | 28.57 | 28.57 | 45,300 |
May 9, 2024 | 28.43 | 28.66 | 28.43 | 28.66 | 28.66 | 131,000 |
May 8, 2024 | 28.27 | 28.37 | 28.22 | 28.32 | 28.32 | 48,500 |
May 7, 2024 | 28.30 | 28.41 | 28.30 | 28.34 | 28.34 | 97,900 |
May 6, 2024 | 28.21 | 28.37 | 28.21 | 28.32 | 28.32 | 32,800 |
May 3, 2024 | 28.23 | 28.23 | 28.03 | 28.17 | 28.17 | 60,700 |
May 2, 2024 | 27.87 | 28.07 | 27.87 | 28.00 | 28.00 | 41,900 |
May 1, 2024 | 27.83 | 27.97 | 27.69 | 27.73 | 27.73 | 44,800 |
Apr 30, 2024 | 28.24 | 28.24 | 27.89 | 27.89 | 27.89 | 56,300 |
Apr 29, 2024 | 28.25 | 28.39 | 28.25 | 28.36 | 28.36 | 64,600 |
Apr 26, 2024 | 28.17 | 28.23 | 28.08 | 28.21 | 28.21 | 42,500 |
Apr 25, 2024 | 27.92 | 28.22 | 27.88 | 28.21 | 28.21 | 44,200 |
Apr 24, 2024 | 28.04 | 28.05 | 27.92 | 28.00 | 28.00 | 79,100 |
Apr 23, 2024 | 27.77 | 28.08 | 27.77 | 28.03 | 28.03 | 69,600 |
Apr 22, 2024 | 27.87 | 28.03 | 27.83 | 27.93 | 27.93 | 37,700 |
Apr 19, 2024 | 27.82 | 27.97 | 27.82 | 27.93 | 27.93 | 98,000 |
Apr 18, 2024 | 27.73 | 27.84 | 27.69 | 27.70 | 27.70 | 338,900 |
Apr 17, 2024 | 27.75 | 27.88 | 27.63 | 27.69 | 27.69 | 309,900 |
Apr 16, 2024 | 27.82 | 27.82 | 27.56 | 27.67 | 27.67 | 124,600 |
Apr 15, 2024 | 28.18 | 28.18 | 27.87 | 27.90 | 27.90 | 51,800 |
Apr 12, 2024 | 28.29 | 28.47 | 27.97 | 28.00 | 28.00 | 86,500 |
Apr 11, 2024 | 28.44 | 28.44 | 28.09 | 28.35 | 28.35 | 43,600 |
Apr 10, 2024 | 28.40 | 28.40 | 28.17 | 28.32 | 28.32 | 43,900 |
Apr 9, 2024 | 28.53 | 28.60 | 28.43 | 28.53 | 28.53 | 127,600 |
Apr 8, 2024 | 28.50 | 28.51 | 28.38 | 28.44 | 28.44 | 50,500 |
Apr 5, 2024 | 28.25 | 28.44 | 28.21 | 28.40 | 28.40 | 83,400 |
Apr 4, 2024 | 28.35 | 28.43 | 28.23 | 28.27 | 28.27 | 103,400 |
Apr 3, 2024 | 28.12 | 28.32 | 28.12 | 28.31 | 28.31 | 81,000 |
Apr 2, 2024 | 28.00 | 28.14 | 28.00 | 28.14 | 28.14 | 91,900 |
Apr 1, 2024 | 27.99 | 28.00 | 27.91 | 27.96 | 27.96 | 144,900 |
Mar 28, 2024 | 27.80 | 27.97 | 27.79 | 27.95 | 27.95 | 66,100 |
Mar 27, 2024 | 27.59 | 27.78 | 27.58 | 27.77 | 27.77 | 77,100 |
Mar 26, 2024 | 27.70 | 27.70 | 27.49 | 27.54 | 27.54 | 130,800 |
Mar 25, 2024 | 27.50 | 27.68 | 27.50 | 27.60 | 27.60 | 210,800 |
Mar 22, 2024 | 27.53 | 27.58 | 27.45 | 27.45 | 27.45 | 57,900 |
Mar 21, 2024 | 27.64 | 27.69 | 27.56 | 27.60 | 27.60 | 178,700 |
Mar 20, 2024 | 27.26 | 27.60 | 27.25 | 27.59 | 27.59 | 84,300 |
Mar 19, 2024 | 0.03 Dividend | |||||
Mar 19, 2024 | 27.30 | 27.40 | 27.30 | 27.38 | 27.38 | 77,000 |
Mar 18, 2024 | 27.32 | 27.37 | 27.29 | 27.30 | 27.27 | 63,400 |
Mar 15, 2024 | 27.27 | 27.33 | 27.26 | 27.28 | 27.25 | 36,700 |
Mar 14, 2024 | 27.32 | 27.32 | 27.15 | 27.22 | 27.19 | 50,100 |
Mar 13, 2024 | 27.15 | 27.37 | 27.14 | 27.30 | 27.27 | 50,100 |
Mar 12, 2024 | 27.08 | 27.12 | 27.02 | 27.08 | 27.05 | 71,300 |
Mar 11, 2024 | 27.04 | 27.13 | 26.95 | 27.12 | 27.09 | 318,200 |
Mar 8, 2024 | 27.13 | 27.14 | 27.02 | 27.07 | 27.04 | 242,500 |
Mar 7, 2024 | 26.96 | 27.10 | 26.96 | 27.06 | 27.03 | 122,100 |
Mar 6, 2024 | 26.90 | 26.94 | 26.82 | 26.84 | 26.81 | 43,900 |
Mar 5, 2024 | 26.61 | 26.78 | 26.60 | 26.63 | 26.60 | 137,400 |
Mar 4, 2024 | 26.65 | 26.71 | 26.65 | 26.67 | 26.64 | 118,200 |
Mar 1, 2024 | 26.57 | 26.74 | 26.57 | 26.67 | 26.64 | 140,200 |
Feb 29, 2024 | 26.54 | 26.60 | 26.51 | 26.54 | 26.51 | 100,300 |
Feb 28, 2024 | 26.41 | 26.52 | 26.40 | 26.42 | 26.39 | 82,700 |
Feb 27, 2024 | 26.47 | 26.56 | 26.47 | 26.50 | 26.47 | 109,700 |
Feb 26, 2024 | 26.40 | 26.47 | 26.39 | 26.40 | 26.37 | 38,900 |
Feb 23, 2024 | 26.54 | 26.54 | 26.43 | 26.52 | 26.49 | 60,800 |
Feb 22, 2024 | 26.54 | 26.59 | 26.43 | 26.52 | 26.49 | 87,300 |
Feb 21, 2024 | 26.33 | 26.52 | 26.33 | 26.50 | 26.47 | 100,400 |
Feb 20, 2024 | 26.40 | 26.45 | 26.31 | 26.32 | 26.29 | 78,000 |
Feb 16, 2024 | 26.29 | 26.49 | 26.29 | 26.39 | 26.36 | 413,400 |
Feb 15, 2024 | 26.13 | 26.39 | 26.13 | 26.33 | 26.30 | 73,500 |
Feb 14, 2024 | 26.04 | 26.12 | 25.98 | 26.00 | 25.97 | 79,900 |
Feb 13, 2024 | 26.24 | 26.24 | 25.91 | 25.99 | 25.96 | 92,100 |
Feb 12, 2024 | 26.23 | 26.43 | 26.23 | 26.37 | 26.34 | 81,600 |
Feb 9, 2024 | 26.26 | 26.34 | 26.17 | 26.23 | 26.20 | 117,100 |
Feb 8, 2024 | 26.29 | 26.32 | 26.23 | 26.29 | 26.26 | 207,500 |
Feb 7, 2024 | 26.32 | 26.36 | 26.28 | 26.31 | 26.28 | 767,600 |
Feb 6, 2024 | 26.20 | 26.39 | 26.20 | 26.36 | 26.33 | 174,400 |
Feb 5, 2024 | 26.25 | 26.25 | 26.06 | 26.19 | 26.16 | 100,400 |
Feb 2, 2024 | 26.51 | 26.51 | 26.29 | 26.34 | 26.31 | 90,100 |
Feb 1, 2024 | 26.60 | 26.73 | 26.55 | 26.61 | 26.58 | 76,600 |
Jan 31, 2024 | 26.73 | 26.79 | 26.50 | 26.51 | 26.48 | 465,000 |
Jan 30, 2024 | 26.55 | 26.76 | 26.52 | 26.73 | 26.70 | 59,600 |
Jan 29, 2024 | 26.59 | 26.70 | 26.49 | 26.67 | 26.64 | 78,600 |
Jan 26, 2024 | 26.53 | 26.67 | 26.53 | 26.65 | 26.62 | 85,900 |
Jan 25, 2024 | 26.43 | 26.54 | 26.36 | 26.54 | 26.51 | 106,200 |
Jan 24, 2024 | 26.47 | 26.47 | 26.32 | 26.32 | 26.29 | 125,200 |
Jan 23, 2024 | 26.14 | 26.31 | 26.14 | 26.24 | 26.21 | 81,700 |
Jan 22, 2024 | 26.10 | 26.22 | 26.10 | 26.14 | 26.11 | 303,800 |
Jan 19, 2024 | 26.17 | 26.26 | 26.09 | 26.26 | 26.23 | 82,200 |
Jan 18, 2024 | 26.18 | 26.24 | 26.07 | 26.19 | 26.16 | 119,800 |
Jan 17, 2024 | 26.13 | 26.20 | 26.09 | 26.15 | 26.12 | 1,132,500 |
Jan 16, 2024 | 26.67 | 26.67 | 26.39 | 26.41 | 26.38 | 746,700 |
Jan 12, 2024 | 26.95 | 27.04 | 26.81 | 26.89 | 26.86 | 99,500 |
Jan 11, 2024 | 26.84 | 26.84 | 26.67 | 26.78 | 26.75 | 67,200 |
Jan 10, 2024 | 26.85 | 26.87 | 26.74 | 26.75 | 26.72 | 102,500 |
Jan 9, 2024 | 27.08 | 27.08 | 26.83 | 26.83 | 26.80 | 89,600 |
Jan 8, 2024 | 26.95 | 27.07 | 26.79 | 27.04 | 27.01 | 96,800 |
Jan 5, 2024 | 27.04 | 27.27 | 27.04 | 27.12 | 27.09 | 775,300 |
Jan 4, 2024 | 27.26 | 27.26 | 27.05 | 27.12 | 27.09 | 156,500 |
Jan 3, 2024 | 27.05 | 27.28 | 26.97 | 27.23 | 27.20 | 657,100 |
Jan 2, 2024 | 27.16 | 27.30 | 27.12 | 27.19 | 27.16 | 75,900 |
Dec 29, 2023 | 27.30 | 27.31 | 27.20 | 27.22 | 27.19 | 295,800 |
Dec 28, 2023 | 27.39 | 27.50 | 27.28 | 27.29 | 27.26 | 203,200 |
Dec 27, 2023 | 27.53 | 27.57 | 27.45 | 27.47 | 27.44 | 124,900 |
Dec 26, 2023 | 27.30 | 27.51 | 27.30 | 27.45 | 27.42 | 97,900 |
Dec 22, 2023 | 27.42 | 27.45 | 27.25 | 27.32 | 27.29 | 206,500 |
Dec 21, 2023 | 27.15 | 27.27 | 27.10 | 27.27 | 27.24 | 334,300 |
Dec 20, 2023 | 27.10 | 27.36 | 26.97 | 27.01 | 26.98 | 500,000 |
Dec 19, 2023 | 0.55 Dividend | |||||
Dec 19, 2023 | 27.09 | 27.32 | 27.09 | 27.31 | 27.28 | 85,900 |
Dec 18, 2023 | 27.72 | 27.77 | 27.59 | 27.63 | 27.05 | 83,600 |
Dec 15, 2023 | 27.53 | 27.55 | 27.44 | 27.45 | 26.88 | 141,400 |
Dec 14, 2023 | 27.49 | 27.68 | 27.49 | 27.61 | 27.03 | 226,500 |
Dec 13, 2023 | 26.64 | 27.13 | 26.61 | 27.13 | 26.56 | 195,700 |
Dec 12, 2023 | 26.71 | 26.71 | 26.56 | 26.59 | 26.03 | 109,700 |
Dec 11, 2023 | 26.86 | 26.88 | 26.76 | 26.88 | 26.32 | 131,500 |
Dec 8, 2023 | 26.80 | 26.94 | 26.77 | 26.87 | 26.31 | 134,300 |
Dec 7, 2023 | 26.94 | 26.94 | 26.76 | 26.86 | 26.30 | 471,500 |
Dec 6, 2023 | 26.95 | 27.04 | 26.75 | 26.76 | 26.20 | 99,800 |
Dec 5, 2023 | 27.11 | 27.13 | 26.92 | 26.92 | 26.36 | 129,000 |
Dec 4, 2023 | 27.25 | 27.30 | 27.14 | 27.16 | 26.59 | 315,600 |
Dec 1, 2023 | 26.99 | 27.57 | 26.99 | 27.41 | 26.84 | 107,000 |
Nov 30, 2023 | 27.35 | 27.35 | 27.11 | 27.24 | 26.67 | 282,700 |
Nov 29, 2023 | 27.34 | 27.34 | 27.14 | 27.26 | 26.69 | 119,300 |
Nov 28, 2023 | 27.09 | 27.31 | 27.08 | 27.21 | 26.64 | 194,700 |
Nov 27, 2023 | 27.11 | 27.11 | 27.00 | 27.08 | 26.51 | 107,300 |
Nov 24, 2023 | 27.04 | 27.21 | 27.01 | 27.16 | 26.59 | 37,400 |
Nov 22, 2023 | 26.87 | 27.08 | 26.85 | 27.04 | 26.47 | 235,100 |
Nov 21, 2023 | 27.06 | 27.19 | 27.06 | 27.16 | 26.59 | 295,600 |
Nov 20, 2023 | 27.04 | 27.18 | 27.02 | 27.10 | 26.53 | 697,600 |
Nov 17, 2023 | 26.80 | 27.04 | 26.80 | 26.99 | 26.43 | 226,200 |
Nov 16, 2023 | 26.77 | 26.82 | 26.59 | 26.65 | 26.09 | 275,200 |
Nov 15, 2023 | 26.88 | 27.09 | 26.88 | 26.90 | 26.34 | 141,800 |
Nov 14, 2023 | 26.68 | 27.01 | 26.68 | 26.98 | 26.42 | 298,300 |
Nov 13, 2023 | 26.31 | 26.50 | 26.30 | 26.44 | 25.89 | 473,900 |
Nov 10, 2023 | 26.27 | 26.40 | 26.19 | 26.34 | 25.79 | 223,100 |
Nov 9, 2023 | 26.36 | 26.49 | 26.20 | 26.20 | 25.65 | 215,000 |
Nov 8, 2023 | 26.41 | 26.51 | 26.26 | 26.33 | 25.78 | 1,176,100 |
Nov 7, 2023 | 26.70 | 26.70 | 26.45 | 26.50 | 25.95 | 72,900 |
Nov 6, 2023 | 27.00 | 27.01 | 26.86 | 26.89 | 26.33 | 65,300 |
Nov 3, 2023 | 26.91 | 27.13 | 26.91 | 26.95 | 26.39 | 100,200 |
Nov 2, 2023 | 26.49 | 26.89 | 26.49 | 26.87 | 26.31 | 159,100 |
Nov 1, 2023 | 26.29 | 26.46 | 26.24 | 26.37 | 25.82 | 116,500 |
Oct 31, 2023 | 26.20 | 26.33 | 26.18 | 26.24 | 25.69 | 101,200 |
Oct 30, 2023 | 26.39 | 26.39 | 26.18 | 26.30 | 25.75 | 360,100 |
Oct 27, 2023 | 26.37 | 26.37 | 26.16 | 26.29 | 25.74 | 156,000 |
Oct 26, 2023 | 26.27 | 26.33 | 26.21 | 26.29 | 25.74 | 91,800 |
Oct 25, 2023 | 26.21 | 26.37 | 26.12 | 26.32 | 25.77 | 168,100 |
Oct 24, 2023 | 26.35 | 26.45 | 26.28 | 26.35 | 25.80 | 204,100 |
Oct 23, 2023 | 26.28 | 26.48 | 26.27 | 26.29 | 25.74 | 188,300 |
Oct 20, 2023 | 26.62 | 26.70 | 26.43 | 26.50 | 25.95 | 303,500 |
Oct 19, 2023 | 26.73 | 26.87 | 26.67 | 26.78 | 26.22 | 86,800 |
Oct 18, 2023 | 26.89 | 26.94 | 26.77 | 26.85 | 26.29 | 87,500 |
Oct 17, 2023 | 26.73 | 26.99 | 26.73 | 26.99 | 26.43 | 93,400 |
Oct 16, 2023 | 26.83 | 26.90 | 26.76 | 26.86 | 26.30 | 181,300 |
Oct 13, 2023 | 26.66 | 26.77 | 26.63 | 26.73 | 26.17 | 52,600 |
Oct 12, 2023 | 26.72 | 26.72 | 26.35 | 26.45 | 25.90 | 134,100 |
Oct 11, 2023 | 26.66 | 26.74 | 26.57 | 26.68 | 26.12 | 123,900 |
Oct 10, 2023 | 26.59 | 26.73 | 26.58 | 26.73 | 26.17 | 69,300 |
Oct 9, 2023 | 26.22 | 26.52 | 26.22 | 26.51 | 25.96 | 46,000 |
Oct 6, 2023 | 25.85 | 26.22 | 25.74 | 26.12 | 25.57 | 60,300 |
Oct 5, 2023 | 25.87 | 25.93 | 25.80 | 25.89 | 25.35 | 74,900 |
Oct 4, 2023 | 26.27 | 26.27 | 25.91 | 26.02 | 25.48 | 92,700 |
Oct 3, 2023 | 26.35 | 26.35 | 26.17 | 26.28 | 25.73 | 33,900 |
Oct 2, 2023 | 26.89 | 26.89 | 26.39 | 26.46 | 25.91 | 53,000 |
Sep 29, 2023 | 27.33 | 27.33 | 26.90 | 26.96 | 26.40 | 49,100 |
Sep 28, 2023 | 27.05 | 27.18 | 27.05 | 27.16 | 26.59 | 66,800 |
Sep 27, 2023 | 27.06 | 27.12 | 26.94 | 27.02 | 26.46 | 102,400 |
Sep 26, 2023 | 27.06 | 27.14 | 26.94 | 26.97 | 26.41 | 66,900 |
Sep 25, 2023 | 27.21 | 27.26 | 27.12 | 27.23 | 26.66 | 68,400 |
Sep 22, 2023 | 27.32 | 27.43 | 27.24 | 27.24 | 26.67 | 64,900 |
Sep 21, 2023 | 27.40 | 27.45 | 27.22 | 27.22 | 26.65 | 135,800 |
Sep 20, 2023 | 27.59 | 27.85 | 27.53 | 27.53 | 26.95 | 61,300 |
Sep 19, 2023 | 0.06 Dividend | |||||
Sep 19, 2023 | 27.73 | 27.81 | 27.61 | 27.67 | 27.09 | 151,700 |
Sep 18, 2023 | 27.89 | 27.89 | 27.73 | 27.78 | 27.14 | 39,300 |
Sep 15, 2023 | 27.89 | 27.91 | 27.76 | 27.79 | 27.15 | 46,500 |
Sep 14, 2023 | 27.66 | 27.90 | 27.66 | 27.86 | 27.22 | 109,800 |
Sep 13, 2023 | 27.50 | 27.55 | 27.45 | 27.54 | 26.90 | 97,700 |
Sep 12, 2023 | 27.42 | 27.60 | 27.42 | 27.52 | 26.88 | 76,500 |
Sep 11, 2023 | 27.49 | 27.59 | 27.42 | 27.43 | 26.80 | 39,700 |
Sep 8, 2023 | 27.37 | 27.39 | 27.29 | 27.36 | 26.73 | 36,200 |
Sep 7, 2023 | 27.32 | 27.33 | 27.23 | 27.29 | 26.66 | 142,300 |
Sep 6, 2023 | 27.40 | 27.42 | 27.22 | 27.29 | 26.66 | 140,800 |
Sep 5, 2023 | 27.55 | 27.57 | 27.38 | 27.38 | 26.75 | 54,000 |
Sep 1, 2023 | 27.52 | 27.65 | 27.49 | 27.53 | 26.89 | 38,900 |
Aug 31, 2023 | 27.54 | 27.54 | 27.32 | 27.32 | 26.69 | 74,000 |
Aug 30, 2023 | 27.43 | 27.54 | 27.39 | 27.41 | 26.78 | 101,800 |
Aug 29, 2023 | 27.19 | 27.43 | 27.10 | 27.43 | 26.80 | 79,100 |
Aug 28, 2023 | 27.10 | 27.23 | 27.08 | 27.12 | 26.49 | 37,600 |
Aug 25, 2023 | 26.96 | 27.08 | 26.84 | 27.04 | 26.41 | 60,500 |
Aug 24, 2023 | 26.97 | 27.03 | 26.83 | 26.83 | 26.21 | 96,700 |
Aug 23, 2023 | 26.82 | 27.06 | 26.82 | 27.00 | 26.38 | 267,100 |
Aug 22, 2023 | 26.96 | 27.04 | 26.88 | 26.92 | 26.30 | 66,600 |
Aug 21, 2023 | 26.99 | 27.04 | 26.85 | 26.94 | 26.32 | 123,200 |
Aug 18, 2023 | 26.75 | 27.00 | 26.75 | 26.95 | 26.33 | 45,900 |
Aug 17, 2023 | 26.97 | 27.12 | 26.88 | 26.90 | 26.28 | 65,800 |
Aug 16, 2023 | 26.93 | 27.10 | 26.83 | 26.83 | 26.21 | 56,300 |
Aug 15, 2023 | 27.21 | 27.21 | 26.96 | 26.99 | 26.37 | 53,800 |
Aug 14, 2023 | 27.41 | 27.41 | 27.21 | 27.36 | 26.73 | 93,100 |
Aug 11, 2023 | 27.47 | 27.53 | 27.40 | 27.49 | 26.85 | 134,100 |
Aug 10, 2023 | 27.72 | 27.76 | 27.47 | 27.54 | 26.90 | 86,900 |
Aug 9, 2023 | 27.48 | 27.65 | 27.48 | 27.55 | 26.91 | 67,800 |
Aug 8, 2023 | 27.15 | 27.45 | 27.09 | 27.44 | 26.81 | 72,600 |
Aug 7, 2023 | 27.46 | 27.51 | 27.39 | 27.50 | 26.86 | 56,800 |
Aug 4, 2023 | 27.47 | 27.70 | 27.45 | 27.47 | 26.83 | 49,900 |
Aug 3, 2023 | 27.27 | 27.48 | 27.26 | 27.41 | 26.78 | 100,200 |
Aug 2, 2023 | 27.57 | 27.57 | 27.29 | 27.39 | 26.76 | 91,900 |
Aug 1, 2023 | 27.85 | 27.90 | 27.68 | 27.74 | 27.10 | 53,300 |
Jul 31, 2023 | 27.87 | 28.09 | 27.87 | 28.01 | 27.36 | 128,500 |
Jul 28, 2023 | 27.86 | 27.86 | 27.69 | 27.84 | 27.20 | 86,300 |
Jul 27, 2023 | 27.93 | 27.99 | 27.70 | 27.70 | 27.06 | 82,800 |
Jul 26, 2023 | 27.90 | 28.02 | 27.85 | 27.94 | 27.29 | 81,800 |
Jul 25, 2023 | 27.81 | 28.01 | 27.81 | 27.99 | 27.34 | 71,300 |
Jul 24, 2023 | 27.60 | 27.88 | 27.60 | 27.78 | 27.14 | 74,800 |
Jul 21, 2023 | 27.60 | 27.60 | 27.46 | 27.60 | 26.96 | 456,500 |
Jul 20, 2023 | 27.51 | 27.56 | 27.44 | 27.56 | 26.92 | 101,200 |
Jul 19, 2023 | 27.35 | 27.53 | 27.35 | 27.48 | 26.84 | 326,200 |
Jul 18, 2023 | 27.15 | 27.45 | 27.15 | 27.39 | 26.76 | 147,600 |
Jul 17, 2023 | 27.25 | 27.25 | 27.14 | 27.16 | 26.53 | 88,200 |
Jul 14, 2023 | 27.60 | 27.60 | 27.26 | 27.28 | 26.65 | 51,300 |
Jul 13, 2023 | 27.35 | 27.56 | 27.35 | 27.53 | 26.89 | 70,000 |
Jul 12, 2023 | 27.17 | 27.36 | 27.17 | 27.32 | 26.69 | 76,500 |
Jul 11, 2023 | 26.69 | 26.99 | 26.69 | 26.95 | 26.33 | 89,700 |
Jul 10, 2023 | 26.61 | 26.69 | 26.57 | 26.63 | 26.01 | 63,800 |
Jul 7, 2023 | 26.41 | 26.73 | 26.39 | 26.66 | 26.04 | 73,600 |
Jul 6, 2023 | 26.52 | 26.52 | 26.20 | 26.37 | 25.76 | 72,100 |
Jul 5, 2023 | 26.81 | 26.81 | 26.65 | 26.70 | 26.08 | 73,300 |
Jul 3, 2023 | 26.67 | 26.89 | 26.67 | 26.81 | 26.19 | 54,300 |
Jun 30, 2023 | 26.59 | 26.69 | 26.56 | 26.63 | 26.01 | 111,100 |
Jun 29, 2023 | 26.39 | 26.48 | 26.34 | 26.48 | 25.87 | 90,100 |
Jun 28, 2023 | 26.41 | 26.43 | 26.26 | 26.37 | 25.76 | 174,200 |
Jun 27, 2023 | 26.44 | 26.49 | 26.35 | 26.43 | 25.82 | 72,900 |
Jun 26, 2023 | 26.25 | 26.51 | 26.25 | 26.49 | 25.88 | 108,600 |
Jun 23, 2023 | 26.48 | 26.48 | 26.23 | 26.27 | 25.66 | 120,300 |
Jun 22, 2023 | 26.69 | 26.69 | 26.51 | 26.59 | 25.97 | 189,800 |
Jun 21, 2023 | 26.67 | 26.92 | 26.60 | 26.85 | 26.23 | 64,600 |
Jun 20, 2023 | 0.30 Dividend | |||||
Jun 20, 2023 | 26.83 | 26.83 | 26.60 | 26.68 | 26.06 | 64,800 |
Jun 16, 2023 | 27.31 | 27.40 | 27.30 | 27.33 | 26.41 | 123,100 |
Jun 15, 2023 | 27.02 | 27.31 | 27.02 | 27.27 | 26.35 | 295,400 |
Jun 14, 2023 | 27.13 | 27.19 | 26.85 | 26.97 | 26.06 | 147,100 |
Jun 13, 2023 | 26.98 | 27.05 | 26.90 | 26.95 | 26.04 | 188,200 |
Jun 12, 2023 | 26.76 | 26.76 | 26.60 | 26.68 | 25.78 | 95,600 |
Jun 9, 2023 | 26.88 | 26.97 | 26.79 | 26.85 | 25.94 | 255,600 |
Jun 8, 2023 | 26.95 | 27.00 | 26.71 | 26.94 | 26.03 | 166,600 |
Jun 7, 2023 | 26.80 | 26.92 | 26.80 | 26.91 | 26.00 | 69,100 |
Jun 6, 2023 | 26.44 | 26.76 | 26.40 | 26.70 | 25.80 | 229,400 |
Jun 5, 2023 | 26.75 | 26.76 | 26.54 | 26.54 | 25.65 | 63,900 |
Jun 2, 2023 | 26.54 | 26.69 | 26.50 | 26.64 | 25.74 | 105,900 |
Jun 1, 2023 | 26.04 | 26.30 | 25.98 | 26.26 | 25.37 | 202,900 |
May 31, 2023 | 25.93 | 26.00 | 25.89 | 25.92 | 25.05 | 132,200 |
May 30, 2023 | 26.22 | 26.26 | 26.03 | 26.11 | 25.23 | 217,800 |
May 26, 2023 | 26.37 | 26.46 | 26.32 | 26.41 | 25.52 | 57,900 |
May 25, 2023 | 26.44 | 26.44 | 26.12 | 26.22 | 25.34 | 178,400 |
May 24, 2023 | 26.68 | 26.74 | 26.50 | 26.57 | 25.67 | 138,200 |
May 23, 2023 | 26.84 | 26.89 | 26.73 | 26.76 | 25.86 | 101,600 |
May 22, 2023 | 26.78 | 26.89 | 26.77 | 26.82 | 25.92 | 127,900 |
May 19, 2023 | 26.99 | 26.99 | 26.80 | 26.84 | 25.94 | 62,300 |
May 18, 2023 | 26.77 | 26.82 | 26.66 | 26.82 | 25.92 | 240,000 |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
GDX VanEck Gold Miners ETF
36.87
+3.39%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%