NYSEArca - Delayed Quote • USD
SPDR S&P Biotech ETF (XBI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:58 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 | 92.52 | 93.05 | 90.85 | 91.18 | 91.18 | 7,353,700 |
May 16, 2024 | 92.62 | 92.80 | 91.41 | 92.59 | 92.59 | 7,735,900 |
May 15, 2024 | 92.71 | 93.85 | 92.28 | 92.61 | 92.61 | 12,054,000 |
May 14, 2024 | 90.88 | 92.29 | 90.24 | 90.78 | 90.78 | 10,806,600 |
May 13, 2024 | 89.06 | 90.76 | 89.00 | 89.88 | 89.88 | 11,000,300 |
May 10, 2024 | 90.12 | 90.49 | 87.68 | 88.14 | 88.14 | 8,808,400 |
May 9, 2024 | 89.18 | 89.60 | 88.28 | 88.98 | 88.98 | 7,548,500 |
May 8, 2024 | 89.66 | 89.90 | 88.32 | 89.11 | 89.11 | 12,044,900 |
May 7, 2024 | 91.00 | 91.01 | 89.55 | 90.43 | 90.43 | 7,631,900 |
May 6, 2024 | 90.59 | 91.00 | 89.62 | 90.58 | 90.58 | 8,622,200 |
May 3, 2024 | 90.98 | 91.70 | 89.78 | 89.98 | 89.98 | 11,242,700 |
May 2, 2024 | 88.43 | 88.98 | 86.91 | 88.34 | 88.34 | 10,230,200 |
May 1, 2024 | 84.82 | 89.59 | 84.70 | 87.33 | 87.33 | 17,126,900 |
Apr 30, 2024 | 84.71 | 85.79 | 84.22 | 84.62 | 84.62 | 7,508,600 |
Apr 29, 2024 | 84.46 | 86.40 | 84.35 | 85.52 | 85.52 | 10,494,600 |
Apr 26, 2024 | 82.58 | 83.87 | 81.63 | 83.49 | 83.49 | 10,452,800 |
Apr 25, 2024 | 82.45 | 82.74 | 81.14 | 82.22 | 82.22 | 14,389,600 |
Apr 24, 2024 | 85.27 | 85.42 | 83.70 | 83.94 | 83.94 | 8,788,900 |
Apr 23, 2024 | 84.38 | 86.31 | 84.21 | 84.69 | 84.69 | 12,939,300 |
Apr 22, 2024 | 83.50 | 84.78 | 82.48 | 83.75 | 83.75 | 10,695,400 |
Apr 19, 2024 | 83.04 | 84.38 | 81.26 | 82.83 | 82.83 | 13,621,000 |
Apr 18, 2024 | 84.40 | 84.94 | 83.38 | 83.48 | 83.48 | 11,417,300 |
Apr 17, 2024 | 86.19 | 86.30 | 84.55 | 84.65 | 84.65 | 11,923,600 |
Apr 16, 2024 | 85.68 | 86.49 | 85.13 | 85.61 | 85.61 | 11,287,900 |
Apr 15, 2024 | 88.19 | 88.48 | 85.71 | 86.35 | 86.35 | 12,332,200 |
Apr 12, 2024 | 91.03 | 91.03 | 87.32 | 88.15 | 88.15 | 14,301,200 |
Apr 11, 2024 | 91.14 | 91.61 | 89.88 | 91.28 | 91.28 | 9,971,700 |
Apr 10, 2024 | 88.98 | 90.05 | 88.61 | 89.95 | 89.95 | 17,369,900 |
Apr 9, 2024 | 90.67 | 91.77 | 90.36 | 91.64 | 91.64 | 8,598,000 |
Apr 8, 2024 | 90.47 | 90.61 | 89.55 | 90.40 | 90.40 | 7,237,000 |
Apr 5, 2024 | 88.96 | 91.13 | 87.93 | 90.18 | 90.18 | 10,379,800 |
Apr 4, 2024 | 91.77 | 92.50 | 89.29 | 89.49 | 89.49 | 10,070,300 |
Apr 3, 2024 | 90.11 | 91.41 | 89.62 | 91.04 | 91.04 | 9,102,300 |
Apr 2, 2024 | 92.10 | 92.18 | 90.37 | 90.68 | 90.68 | 14,841,800 |
Apr 1, 2024 | 94.34 | 94.54 | 92.41 | 93.85 | 93.85 | 11,690,600 |
Mar 28, 2024 | 95.20 | 95.89 | 94.06 | 94.89 | 94.89 | 10,295,300 |
Mar 27, 2024 | 93.55 | 94.92 | 92.45 | 94.91 | 94.91 | 12,279,400 |
Mar 26, 2024 | 93.88 | 94.46 | 92.66 | 92.69 | 92.69 | 10,801,400 |
Mar 25, 2024 | 93.37 | 94.47 | 92.50 | 92.67 | 92.67 | 8,751,000 |
Mar 22, 2024 | 95.22 | 95.38 | 93.50 | 93.56 | 93.56 | 10,420,100 |
Mar 21, 2024 | 96.50 | 97.49 | 95.16 | 95.20 | 95.20 | 9,802,000 |
Mar 20, 2024 | 93.50 | 95.60 | 92.52 | 95.16 | 95.16 | 13,234,500 |
Mar 19, 2024 | 92.64 | 94.62 | 92.15 | 93.85 | 93.85 | 10,926,800 |
Mar 18, 2024 | 94.57 | 95.25 | 92.84 | 92.95 | 92.95 | 11,472,200 |
Mar 15, 2024 | 94.00 | 95.78 | 93.78 | 94.71 | 94.71 | 12,503,100 |
Mar 14, 2024 | 96.55 | 97.01 | 92.95 | 94.45 | 94.45 | 16,208,200 |
Mar 13, 2024 | 96.26 | 97.49 | 95.88 | 97.10 | 97.10 | 6,543,900 |
Mar 12, 2024 | 96.65 | 96.93 | 95.41 | 96.20 | 96.20 | 10,485,600 |
Mar 11, 2024 | 98.69 | 99.64 | 96.48 | 96.83 | 96.83 | 9,126,400 |
Mar 8, 2024 | 100.07 | 101.47 | 97.92 | 98.95 | 98.95 | 11,120,000 |
Mar 7, 2024 | 100.30 | 100.56 | 98.75 | 98.79 | 98.79 | 7,479,800 |
Mar 6, 2024 | 100.62 | 100.94 | 99.33 | 100.12 | 100.12 | 9,390,300 |
Mar 5, 2024 | 100.20 | 101.50 | 98.72 | 99.46 | 99.46 | 13,539,400 |
Mar 4, 2024 | 103.45 | 103.46 | 100.01 | 100.73 | 100.73 | 13,935,200 |
Mar 1, 2024 | 99.44 | 102.82 | 99.11 | 101.53 | 101.53 | 16,314,900 |
Feb 29, 2024 | 102.69 | 103.16 | 98.37 | 98.42 | 98.42 | 20,721,700 |
Feb 28, 2024 | 102.26 | 103.52 | 101.13 | 101.53 | 101.53 | 16,741,400 |
Feb 27, 2024 | 99.84 | 103.22 | 98.88 | 102.89 | 102.89 | 23,103,300 |
Feb 26, 2024 | 94.65 | 97.53 | 94.46 | 97.34 | 97.34 | 12,172,200 |
Feb 23, 2024 | 94.42 | 95.50 | 94.00 | 94.75 | 94.75 | 8,854,700 |
Feb 22, 2024 | 92.77 | 94.98 | 92.21 | 94.15 | 94.15 | 10,809,600 |
Feb 21, 2024 | 91.96 | 92.89 | 91.31 | 92.47 | 92.47 | 6,707,300 |
Feb 20, 2024 | 92.75 | 93.84 | 91.64 | 92.38 | 92.38 | 8,947,500 |
Feb 16, 2024 | 92.54 | 94.19 | 92.08 | 93.15 | 93.15 | 10,997,200 |
Feb 15, 2024 | 92.08 | 93.68 | 91.66 | 93.27 | 93.27 | 10,686,000 |
Feb 14, 2024 | 90.09 | 91.44 | 89.39 | 91.14 | 91.14 | 9,983,900 |
Feb 13, 2024 | 90.15 | 90.41 | 87.89 | 88.72 | 88.72 | 17,368,600 |
Feb 12, 2024 | 91.18 | 93.22 | 90.71 | 93.10 | 93.10 | 9,732,500 |
Feb 9, 2024 | 89.96 | 91.32 | 89.40 | 91.04 | 91.04 | 8,492,000 |
Feb 8, 2024 | 88.33 | 89.75 | 88.01 | 89.22 | 89.22 | 8,545,600 |
Feb 7, 2024 | 89.55 | 89.65 | 88.00 | 88.07 | 88.07 | 10,885,800 |
Feb 6, 2024 | 87.91 | 89.88 | 87.29 | 89.76 | 89.76 | 9,819,300 |
Feb 5, 2024 | 87.18 | 88.77 | 86.39 | 88.41 | 88.41 | 11,164,600 |
Feb 2, 2024 | 88.11 | 88.38 | 86.73 | 87.97 | 87.97 | 15,486,500 |
Feb 1, 2024 | 88.08 | 89.64 | 87.24 | 88.97 | 88.97 | 11,745,700 |
Jan 31, 2024 | 88.58 | 90.19 | 87.43 | 87.43 | 87.43 | 15,669,600 |
Jan 30, 2024 | 90.38 | 90.40 | 88.19 | 88.77 | 88.77 | 10,848,600 |
Jan 29, 2024 | 88.17 | 90.94 | 87.27 | 90.80 | 90.80 | 11,009,000 |
Jan 26, 2024 | 88.94 | 89.73 | 87.96 | 88.24 | 88.24 | 8,264,800 |
Jan 25, 2024 | 88.64 | 89.53 | 88.06 | 88.50 | 88.50 | 10,104,700 |
Jan 24, 2024 | 90.26 | 90.41 | 87.68 | 87.72 | 87.72 | 11,295,900 |
Jan 23, 2024 | 89.90 | 90.35 | 87.75 | 89.23 | 89.23 | 9,311,300 |
Jan 22, 2024 | 87.69 | 89.21 | 87.33 | 89.01 | 89.01 | 10,794,700 |
Jan 19, 2024 | 87.31 | 87.57 | 86.00 | 87.05 | 87.05 | 13,251,100 |
Jan 18, 2024 | 88.78 | 88.78 | 86.11 | 87.06 | 87.06 | 11,942,200 |
Jan 17, 2024 | 88.01 | 88.48 | 87.12 | 88.34 | 88.34 | 9,087,000 |
Jan 16, 2024 | 89.59 | 89.64 | 88.24 | 89.06 | 89.06 | 10,901,000 |
Jan 12, 2024 | 91.13 | 92.63 | 90.19 | 90.42 | 90.42 | 10,296,600 |
Jan 11, 2024 | 91.50 | 91.68 | 89.29 | 90.47 | 90.47 | 16,280,100 |
Jan 10, 2024 | 93.74 | 94.28 | 91.54 | 92.53 | 92.53 | 13,334,500 |
Jan 9, 2024 | 92.48 | 94.32 | 92.00 | 93.60 | 93.60 | 12,928,500 |
Jan 8, 2024 | 88.45 | 93.50 | 87.52 | 93.42 | 93.42 | 21,270,500 |
Jan 5, 2024 | 88.48 | 89.53 | 86.96 | 89.30 | 89.30 | 11,410,200 |
Jan 4, 2024 | 88.57 | 90.10 | 88.12 | 89.45 | 89.45 | 9,405,400 |
Jan 3, 2024 | 89.57 | 89.77 | 87.61 | 88.20 | 88.20 | 11,249,900 |
Jan 2, 2024 | 88.43 | 91.73 | 87.92 | 90.23 | 90.23 | 11,785,600 |
Dec 29, 2023 | 90.72 | 90.74 | 89.26 | 89.29 | 89.29 | 9,037,600 |
Dec 28, 2023 | 91.00 | 92.02 | 90.03 | 90.86 | 90.86 | 10,621,300 |
Dec 27, 2023 | 90.36 | 91.00 | 89.56 | 90.83 | 90.83 | 10,041,600 |
Dec 26, 2023 | 88.80 | 89.88 | 88.14 | 89.46 | 89.46 | 10,117,500 |
Dec 22, 2023 | 86.20 | 88.23 | 86.00 | 87.62 | 87.62 | 13,204,800 |
Dec 21, 2023 | 84.11 | 85.17 | 83.75 | 84.67 | 84.67 | 9,554,800 |
Dec 20, 2023 | 86.10 | 86.30 | 82.58 | 82.66 | 82.66 | 12,235,300 |
Dec 19, 2023 | 85.17 | 86.71 | 85.01 | 86.50 | 86.50 | 9,867,400 |
Dec 18, 2023 | 0.01 Dividend | |||||
Dec 18, 2023 | 85.31 | 85.68 | 83.92 | 84.36 | 84.36 | 8,192,600 |
Dec 15, 2023 | 85.86 | 86.79 | 84.67 | 85.72 | 85.71 | 10,968,500 |
Dec 14, 2023 | 85.27 | 85.82 | 84.07 | 85.48 | 85.47 | 17,650,000 |
Dec 13, 2023 | 80.10 | 84.03 | 79.98 | 83.95 | 83.94 | 15,700,900 |
Dec 12, 2023 | 78.91 | 80.24 | 77.78 | 80.08 | 80.07 | 8,504,800 |
Dec 11, 2023 | 79.19 | 79.25 | 77.51 | 78.86 | 78.85 | 9,709,000 |
Dec 8, 2023 | 80.21 | 81.13 | 79.22 | 79.32 | 79.31 | 9,323,200 |
Dec 7, 2023 | 79.97 | 80.80 | 79.56 | 80.52 | 80.51 | 10,164,700 |
Dec 6, 2023 | 79.33 | 80.65 | 78.59 | 79.54 | 79.53 | 11,062,900 |
Dec 5, 2023 | 78.41 | 79.44 | 77.90 | 78.80 | 78.79 | 10,916,000 |
Dec 4, 2023 | 77.64 | 79.38 | 77.21 | 79.19 | 79.18 | 12,907,000 |
Dec 1, 2023 | 75.54 | 77.84 | 74.20 | 77.83 | 77.82 | 12,752,600 |
Nov 30, 2023 | 75.62 | 77.19 | 75.20 | 75.52 | 75.51 | 13,445,600 |
Nov 29, 2023 | 73.64 | 75.38 | 73.45 | 73.85 | 73.84 | 10,526,700 |
Nov 28, 2023 | 72.95 | 73.17 | 72.10 | 73.03 | 73.02 | 8,702,600 |
Nov 27, 2023 | 73.42 | 73.50 | 71.99 | 73.23 | 73.22 | 7,398,700 |
Nov 24, 2023 | 72.78 | 74.53 | 72.78 | 73.66 | 73.65 | 4,723,000 |
Nov 22, 2023 | 72.91 | 73.40 | 72.06 | 72.80 | 72.79 | 7,312,600 |
Nov 21, 2023 | 72.84 | 73.43 | 71.98 | 72.00 | 71.99 | 9,993,900 |
Nov 20, 2023 | 72.80 | 74.51 | 72.44 | 73.49 | 73.48 | 10,967,900 |
Nov 17, 2023 | 70.75 | 72.88 | 70.46 | 72.66 | 72.65 | 13,854,700 |
Nov 16, 2023 | 71.31 | 71.49 | 69.32 | 70.13 | 70.12 | 11,621,000 |
Nov 15, 2023 | 70.86 | 73.32 | 70.61 | 71.10 | 71.09 | 15,130,200 |
Nov 14, 2023 | 69.69 | 70.97 | 69.63 | 70.91 | 70.90 | 18,577,900 |
Nov 13, 2023 | 66.36 | 67.28 | 64.99 | 67.28 | 67.27 | 11,836,700 |
Nov 10, 2023 | 66.99 | 67.18 | 65.50 | 66.95 | 66.94 | 10,564,700 |
Nov 9, 2023 | 70.04 | 70.08 | 66.39 | 66.59 | 66.58 | 12,529,200 |
Nov 8, 2023 | 71.48 | 71.68 | 69.14 | 69.43 | 69.42 | 11,677,800 |
Nov 7, 2023 | 70.12 | 71.62 | 69.61 | 71.52 | 71.51 | 12,723,200 |
Nov 6, 2023 | 71.77 | 71.98 | 69.71 | 69.88 | 69.87 | 11,110,600 |
Nov 3, 2023 | 69.46 | 72.08 | 69.35 | 71.46 | 71.45 | 21,081,100 |
Nov 2, 2023 | 68.37 | 68.76 | 67.93 | 68.26 | 68.25 | 12,267,900 |
Nov 1, 2023 | 66.47 | 67.65 | 66.11 | 67.60 | 67.59 | 13,408,500 |
Oct 31, 2023 | 64.45 | 66.38 | 63.80 | 66.23 | 66.22 | 16,209,700 |
Oct 30, 2023 | 64.73 | 65.75 | 64.60 | 65.19 | 65.18 | 9,575,600 |
Oct 27, 2023 | 66.40 | 66.40 | 64.05 | 64.12 | 64.11 | 14,361,300 |
Oct 26, 2023 | 65.59 | 66.64 | 65.21 | 66.18 | 66.17 | 10,562,700 |
Oct 25, 2023 | 66.30 | 66.57 | 65.46 | 65.50 | 65.49 | 7,727,800 |
Oct 24, 2023 | 66.05 | 67.33 | 66.05 | 67.09 | 67.08 | 8,836,600 |
Oct 23, 2023 | 66.22 | 66.54 | 65.38 | 65.46 | 65.45 | 10,621,800 |
Oct 20, 2023 | 67.14 | 67.90 | 66.58 | 66.92 | 66.91 | 9,207,400 |
Oct 19, 2023 | 68.53 | 68.65 | 66.91 | 67.09 | 67.08 | 12,490,800 |
Oct 18, 2023 | 69.94 | 69.97 | 68.24 | 68.49 | 68.48 | 9,369,300 |
Oct 17, 2023 | 69.70 | 71.47 | 69.59 | 70.30 | 70.29 | 9,660,100 |
Oct 16, 2023 | 69.61 | 70.88 | 68.71 | 70.21 | 70.20 | 9,651,200 |
Oct 13, 2023 | 68.95 | 69.75 | 68.31 | 69.60 | 69.59 | 12,892,000 |
Oct 12, 2023 | 71.22 | 71.33 | 68.48 | 68.72 | 68.71 | 12,711,400 |
Oct 11, 2023 | 72.25 | 72.96 | 70.67 | 71.32 | 71.31 | 9,061,100 |
Oct 10, 2023 | 71.14 | 72.49 | 70.96 | 72.10 | 72.09 | 9,503,300 |
Oct 9, 2023 | 71.62 | 71.85 | 70.45 | 71.66 | 71.65 | 9,387,400 |
Oct 6, 2023 | 71.59 | 72.68 | 71.19 | 72.23 | 72.22 | 9,677,800 |
Oct 5, 2023 | 69.63 | 72.38 | 69.54 | 72.15 | 72.14 | 13,608,900 |
Oct 4, 2023 | 70.40 | 70.60 | 69.09 | 69.88 | 69.87 | 12,868,500 |
Oct 3, 2023 | 70.31 | 70.86 | 69.69 | 70.55 | 70.54 | 11,448,800 |
Oct 2, 2023 | 72.98 | 72.98 | 70.35 | 70.65 | 70.64 | 11,773,900 |
Sep 29, 2023 | 74.40 | 74.68 | 72.81 | 73.02 | 73.01 | 10,413,000 |
Sep 28, 2023 | 74.01 | 74.01 | 72.59 | 73.77 | 73.76 | 10,428,800 |
Sep 27, 2023 | 73.80 | 74.76 | 73.11 | 73.99 | 73.98 | 9,762,600 |
Sep 26, 2023 | 72.63 | 74.50 | 72.57 | 73.21 | 73.20 | 12,772,500 |
Sep 25, 2023 | 72.50 | 72.55 | 71.59 | 71.88 | 71.87 | 7,223,200 |
Sep 22, 2023 | 73.95 | 74.22 | 72.81 | 72.96 | 72.95 | 10,313,000 |
Sep 21, 2023 | 73.61 | 74.01 | 72.82 | 73.70 | 73.69 | 10,706,000 |
Sep 20, 2023 | 76.20 | 76.22 | 74.28 | 74.34 | 74.33 | 9,377,400 |
Sep 19, 2023 | 76.03 | 76.21 | 75.50 | 75.99 | 75.98 | 7,411,300 |
Sep 18, 2023 | 76.99 | 77.44 | 75.59 | 75.95 | 75.94 | 7,252,800 |
Sep 15, 2023 | 78.12 | 78.32 | 76.73 | 77.11 | 77.10 | 8,004,900 |
Sep 14, 2023 | 78.59 | 78.81 | 77.76 | 78.21 | 78.20 | 5,145,600 |
Sep 13, 2023 | 79.31 | 80.32 | 78.24 | 78.29 | 78.28 | 6,953,400 |
Sep 12, 2023 | 78.76 | 79.86 | 78.61 | 79.13 | 79.12 | 6,200,100 |
Sep 11, 2023 | 79.00 | 79.21 | 78.42 | 78.83 | 78.82 | 5,223,000 |
Sep 8, 2023 | 78.74 | 79.23 | 78.22 | 78.65 | 78.64 | 4,977,800 |
Sep 7, 2023 | 79.22 | 79.44 | 78.37 | 78.76 | 78.75 | 5,004,600 |
Sep 6, 2023 | 79.76 | 80.24 | 78.88 | 79.89 | 79.88 | 5,194,800 |
Sep 5, 2023 | 80.85 | 81.29 | 79.51 | 79.65 | 79.64 | 6,794,900 |
Sep 1, 2023 | 79.74 | 81.22 | 79.74 | 81.13 | 81.12 | 7,990,300 |
Aug 31, 2023 | 79.86 | 80.15 | 79.14 | 79.20 | 79.19 | 5,015,900 |
Aug 30, 2023 | 79.34 | 79.86 | 79.01 | 79.68 | 79.67 | 5,459,800 |
Aug 29, 2023 | 78.86 | 79.70 | 78.33 | 79.29 | 79.28 | 5,864,100 |
Aug 28, 2023 | 79.17 | 79.81 | 78.46 | 78.93 | 78.92 | 4,429,300 |
Aug 25, 2023 | 78.06 | 79.18 | 77.29 | 78.69 | 78.68 | 6,600,700 |
Aug 24, 2023 | 78.84 | 78.94 | 77.57 | 77.82 | 77.81 | 5,394,700 |
Aug 23, 2023 | 78.96 | 79.85 | 78.77 | 78.86 | 78.85 | 4,803,700 |
Aug 22, 2023 | 78.61 | 79.08 | 77.69 | 78.37 | 78.36 | 5,176,300 |
Aug 21, 2023 | 77.47 | 78.97 | 76.83 | 78.39 | 78.38 | 5,762,600 |
Aug 18, 2023 | 76.17 | 78.04 | 75.91 | 77.53 | 77.52 | 6,872,300 |
Aug 17, 2023 | 78.27 | 78.27 | 76.91 | 76.95 | 76.94 | 6,465,300 |
Aug 16, 2023 | 79.45 | 79.72 | 77.83 | 78.08 | 78.07 | 7,103,600 |
Aug 15, 2023 | 79.94 | 80.29 | 79.06 | 79.82 | 79.81 | 5,217,600 |
Aug 14, 2023 | 79.23 | 80.25 | 78.28 | 80.03 | 80.02 | 6,561,500 |
Aug 11, 2023 | 79.70 | 80.52 | 79.40 | 79.87 | 79.86 | 4,315,500 |
Aug 10, 2023 | 79.39 | 80.97 | 79.23 | 79.94 | 79.93 | 7,304,100 |
Aug 9, 2023 | 79.66 | 80.26 | 78.75 | 79.26 | 79.25 | 6,415,400 |
Aug 8, 2023 | 78.69 | 79.62 | 78.30 | 79.33 | 79.32 | 8,215,600 |
Aug 7, 2023 | 81.00 | 81.10 | 78.54 | 78.69 | 78.68 | 9,728,800 |
Aug 4, 2023 | 81.76 | 82.29 | 81.13 | 81.22 | 81.21 | 5,877,900 |
Aug 3, 2023 | 81.67 | 82.38 | 81.23 | 81.27 | 81.26 | 5,236,300 |
Aug 2, 2023 | 82.64 | 83.10 | 81.55 | 82.06 | 82.05 | 5,613,800 |
Aug 1, 2023 | 83.64 | 83.73 | 82.65 | 83.30 | 83.29 | 6,814,700 |
Jul 31, 2023 | 83.96 | 84.44 | 83.52 | 84.29 | 84.28 | 4,838,100 |
Jul 28, 2023 | 82.50 | 84.05 | 82.35 | 83.81 | 83.80 | 8,988,400 |
Jul 27, 2023 | 83.56 | 83.56 | 81.41 | 81.77 | 81.76 | 7,208,500 |
Jul 26, 2023 | 83.05 | 83.34 | 82.62 | 83.05 | 83.04 | 4,680,900 |
Jul 25, 2023 | 83.38 | 83.94 | 83.02 | 83.16 | 83.15 | 4,973,500 |
Jul 24, 2023 | 85.08 | 85.35 | 83.04 | 83.42 | 83.41 | 6,626,300 |
Jul 21, 2023 | 84.90 | 85.68 | 84.16 | 84.97 | 84.96 | 5,811,200 |
Jul 20, 2023 | 85.44 | 85.71 | 84.12 | 84.33 | 84.32 | 6,492,500 |
Jul 19, 2023 | 86.01 | 86.78 | 85.64 | 85.76 | 85.75 | 5,443,900 |
Jul 18, 2023 | 85.81 | 86.70 | 85.44 | 85.58 | 85.57 | 5,447,500 |
Jul 17, 2023 | 85.16 | 86.83 | 84.79 | 85.76 | 85.75 | 8,746,300 |
Jul 14, 2023 | 85.07 | 85.07 | 83.33 | 84.42 | 84.41 | 5,009,200 |
Jul 13, 2023 | 85.00 | 85.41 | 84.53 | 84.68 | 84.67 | 4,414,600 |
Jul 12, 2023 | 85.19 | 85.29 | 84.12 | 84.78 | 84.77 | 5,869,700 |
Jul 11, 2023 | 83.91 | 84.14 | 83.16 | 83.83 | 83.82 | 6,084,700 |
Jul 10, 2023 | 81.75 | 84.41 | 81.53 | 84.23 | 84.22 | 7,450,600 |
Jul 7, 2023 | 81.87 | 82.85 | 81.55 | 81.78 | 81.77 | 4,559,900 |
Jul 6, 2023 | 82.26 | 82.43 | 80.83 | 81.72 | 81.71 | 6,326,400 |
Jul 5, 2023 | 82.88 | 83.49 | 82.36 | 83.01 | 83.00 | 4,866,300 |
Jul 3, 2023 | 83.15 | 83.52 | 82.50 | 82.94 | 82.93 | 3,696,400 |
Jun 30, 2023 | 83.23 | 83.93 | 82.69 | 83.20 | 83.19 | 5,051,600 |
Jun 29, 2023 | 83.69 | 83.95 | 82.48 | 82.62 | 82.61 | 6,458,100 |
Jun 28, 2023 | 82.92 | 83.99 | 82.36 | 83.98 | 83.97 | 5,504,300 |
Jun 27, 2023 | 83.22 | 83.37 | 82.03 | 82.92 | 82.91 | 7,836,500 |
Jun 26, 2023 | 84.69 | 84.88 | 82.98 | 83.17 | 83.16 | 7,183,300 |
Jun 23, 2023 | 86.01 | 86.07 | 84.96 | 85.12 | 85.11 | 7,666,200 |
Jun 22, 2023 | 87.02 | 87.49 | 86.29 | 86.59 | 86.58 | 4,725,300 |
Jun 21, 2023 | 87.25 | 87.80 | 85.88 | 87.16 | 87.15 | 6,781,700 |
Jun 20, 2023 | 0.00 Dividend | |||||
Jun 20, 2023 | 87.34 | 88.17 | 86.38 | 87.64 | 87.63 | 7,364,800 |
Jun 16, 2023 | 89.85 | 90.09 | 87.50 | 87.67 | 87.65 | 7,856,400 |
Jun 15, 2023 | 88.37 | 89.54 | 87.91 | 89.19 | 89.17 | 6,896,000 |
Jun 14, 2023 | 90.51 | 90.85 | 87.83 | 88.89 | 88.87 | 7,813,000 |
Jun 13, 2023 | 88.97 | 90.91 | 88.92 | 90.23 | 90.21 | 8,260,600 |
Jun 12, 2023 | 88.44 | 90.18 | 87.74 | 88.61 | 88.59 | 7,391,100 |
Jun 9, 2023 | 88.64 | 88.83 | 87.21 | 87.66 | 87.64 | 7,334,300 |
Jun 8, 2023 | 88.11 | 88.67 | 87.29 | 88.12 | 88.10 | 4,840,700 |
Jun 7, 2023 | 88.15 | 88.89 | 87.01 | 88.21 | 88.19 | 6,099,700 |
Jun 6, 2023 | 86.98 | 88.28 | 86.28 | 88.12 | 88.10 | 5,971,200 |
Jun 5, 2023 | 86.00 | 87.28 | 85.93 | 86.71 | 86.69 | 5,653,700 |
Jun 2, 2023 | 85.87 | 86.43 | 84.73 | 86.43 | 86.41 | 5,284,200 |
Jun 1, 2023 | 84.30 | 85.50 | 83.12 | 85.08 | 85.06 | 7,106,300 |
May 31, 2023 | 83.19 | 85.50 | 82.94 | 83.92 | 83.90 | 6,271,500 |
May 30, 2023 | 84.61 | 85.59 | 82.65 | 83.14 | 83.12 | 6,058,600 |
May 26, 2023 | 83.68 | 84.47 | 83.07 | 84.31 | 84.29 | 4,570,000 |
May 25, 2023 | 85.61 | 85.67 | 82.61 | 83.55 | 83.53 | 9,143,200 |
May 24, 2023 | 86.75 | 86.90 | 85.05 | 85.79 | 85.77 | 7,244,700 |
May 23, 2023 | 87.56 | 89.83 | 87.37 | 87.49 | 87.47 | 9,984,100 |
May 22, 2023 | 85.89 | 87.90 | 85.85 | 87.47 | 87.45 | 6,478,600 |
May 19, 2023 | 85.38 | 86.17 | 84.96 | 85.37 | 85.35 | 7,618,000 |
May 18, 2023 | 85.41 | 85.48 | 83.20 | 84.73 | 84.71 | 11,373,100 |
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%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+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%