NYSEArca - Delayed Quote • USD
SPDR S&P Metals and Mining ETF (XME)
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 | 63.34 | 64.26 | 63.29 | 64.00 | 64.00 | 4,128,800 |
May 16, 2024 | 63.28 | 63.37 | 62.80 | 62.83 | 62.83 | 2,610,500 |
May 15, 2024 | 63.00 | 63.28 | 62.22 | 63.23 | 63.23 | 2,944,400 |
May 14, 2024 | 62.38 | 62.70 | 62.04 | 62.44 | 62.44 | 3,432,700 |
May 13, 2024 | 61.88 | 62.38 | 61.62 | 61.80 | 61.80 | 2,224,400 |
May 10, 2024 | 62.59 | 62.69 | 61.53 | 61.59 | 61.59 | 2,539,500 |
May 9, 2024 | 60.99 | 62.23 | 60.71 | 62.09 | 62.09 | 2,906,200 |
May 8, 2024 | 60.74 | 61.11 | 60.59 | 60.82 | 60.82 | 2,570,700 |
May 7, 2024 | 61.20 | 61.85 | 60.97 | 61.34 | 61.34 | 3,035,400 |
May 6, 2024 | 61.31 | 61.86 | 60.99 | 61.08 | 61.08 | 3,452,900 |
May 3, 2024 | 60.85 | 61.20 | 60.24 | 60.84 | 60.84 | 3,977,100 |
May 2, 2024 | 59.56 | 60.34 | 59.17 | 60.10 | 60.10 | 3,111,900 |
May 1, 2024 | 59.98 | 60.70 | 58.91 | 59.29 | 59.29 | 5,370,300 |
Apr 30, 2024 | 60.43 | 60.81 | 59.26 | 59.27 | 59.27 | 4,918,800 |
Apr 29, 2024 | 61.14 | 61.51 | 60.59 | 61.39 | 61.39 | 2,054,900 |
Apr 26, 2024 | 60.64 | 61.01 | 60.26 | 60.85 | 60.85 | 2,098,200 |
Apr 25, 2024 | 58.99 | 60.54 | 58.44 | 60.33 | 60.33 | 5,040,600 |
Apr 24, 2024 | 59.78 | 60.09 | 58.75 | 59.30 | 59.30 | 3,322,900 |
Apr 23, 2024 | 59.12 | 59.85 | 58.72 | 59.50 | 59.50 | 4,507,500 |
Apr 22, 2024 | 60.23 | 60.84 | 59.65 | 60.35 | 60.35 | 2,807,200 |
Apr 19, 2024 | 60.97 | 61.51 | 60.53 | 60.90 | 60.90 | 3,062,800 |
Apr 18, 2024 | 61.70 | 61.97 | 60.65 | 60.97 | 60.97 | 2,756,000 |
Apr 17, 2024 | 62.33 | 62.79 | 61.18 | 61.27 | 61.27 | 4,124,700 |
Apr 16, 2024 | 60.33 | 61.51 | 59.82 | 61.36 | 61.36 | 3,595,300 |
Apr 15, 2024 | 62.13 | 62.40 | 61.04 | 61.25 | 61.25 | 3,566,300 |
Apr 12, 2024 | 63.30 | 63.59 | 60.99 | 61.40 | 61.40 | 4,206,500 |
Apr 11, 2024 | 62.31 | 62.52 | 61.64 | 62.43 | 62.43 | 2,408,800 |
Apr 10, 2024 | 61.28 | 62.50 | 60.97 | 62.21 | 62.21 | 4,434,200 |
Apr 9, 2024 | 63.03 | 63.50 | 62.12 | 62.86 | 62.86 | 2,576,000 |
Apr 8, 2024 | 62.61 | 62.78 | 61.81 | 62.18 | 62.18 | 3,563,200 |
Apr 5, 2024 | 61.03 | 62.14 | 60.86 | 62.02 | 62.02 | 2,276,700 |
Apr 4, 2024 | 62.36 | 62.47 | 60.90 | 61.15 | 61.15 | 2,996,900 |
Apr 3, 2024 | 60.88 | 62.26 | 60.82 | 62.17 | 62.17 | 3,636,500 |
Apr 2, 2024 | 60.84 | 61.09 | 60.30 | 60.84 | 60.84 | 3,039,800 |
Apr 1, 2024 | 61.00 | 61.05 | 60.45 | 60.83 | 60.83 | 3,083,100 |
Mar 28, 2024 | 59.80 | 60.43 | 59.51 | 60.28 | 60.28 | 4,243,100 |
Mar 27, 2024 | 58.16 | 59.59 | 58.02 | 59.56 | 59.56 | 2,791,300 |
Mar 26, 2024 | 58.37 | 58.39 | 57.56 | 57.70 | 57.70 | 1,942,700 |
Mar 25, 2024 | 58.30 | 59.53 | 58.09 | 58.14 | 58.14 | 3,336,100 |
Mar 22, 2024 | 58.18 | 58.73 | 57.93 | 57.94 | 57.94 | 1,497,300 |
Mar 21, 2024 | 58.38 | 58.63 | 57.96 | 58.47 | 58.47 | 2,366,100 |
Mar 20, 2024 | 56.35 | 58.17 | 56.22 | 57.77 | 57.77 | 2,574,000 |
Mar 19, 2024 | 55.91 | 56.51 | 55.70 | 56.41 | 56.41 | 1,718,300 |
Mar 18, 2024 | 0.10 Dividend | |||||
Mar 18, 2024 | 56.66 | 56.78 | 56.12 | 56.20 | 56.20 | 2,413,100 |
Mar 15, 2024 | 55.81 | 56.76 | 55.81 | 56.52 | 56.42 | 3,223,400 |
Mar 14, 2024 | 56.77 | 56.77 | 55.36 | 55.99 | 55.89 | 3,520,300 |
Mar 13, 2024 | 57.14 | 57.81 | 56.95 | 57.08 | 56.98 | 3,127,300 |
Mar 12, 2024 | 57.98 | 57.98 | 56.91 | 57.05 | 56.95 | 2,778,300 |
Mar 11, 2024 | 58.24 | 58.48 | 57.41 | 58.06 | 57.95 | 2,534,700 |
Mar 8, 2024 | 59.46 | 59.71 | 58.30 | 58.57 | 58.46 | 3,374,400 |
Mar 7, 2024 | 58.16 | 59.03 | 57.97 | 58.99 | 58.88 | 3,532,700 |
Mar 6, 2024 | 57.51 | 57.90 | 57.29 | 57.50 | 57.40 | 2,022,600 |
Mar 5, 2024 | 57.42 | 57.65 | 56.45 | 56.71 | 56.61 | 1,880,900 |
Mar 4, 2024 | 57.68 | 58.28 | 57.49 | 57.51 | 57.41 | 2,199,000 |
Mar 1, 2024 | 56.82 | 57.86 | 56.67 | 57.37 | 57.27 | 1,930,400 |
Feb 29, 2024 | 56.15 | 56.68 | 56.15 | 56.49 | 56.39 | 2,935,000 |
Feb 28, 2024 | 56.48 | 56.53 | 55.47 | 55.56 | 55.46 | 2,936,600 |
Feb 27, 2024 | 56.77 | 57.16 | 56.68 | 57.03 | 56.93 | 2,263,100 |
Feb 26, 2024 | 55.91 | 56.46 | 55.53 | 56.42 | 56.32 | 1,716,300 |
Feb 23, 2024 | 56.00 | 56.39 | 55.48 | 56.12 | 56.02 | 3,373,100 |
Feb 22, 2024 | 56.01 | 56.18 | 55.42 | 56.06 | 55.96 | 2,548,300 |
Feb 21, 2024 | 55.50 | 56.03 | 55.35 | 55.99 | 55.89 | 1,599,200 |
Feb 20, 2024 | 56.15 | 56.15 | 55.34 | 55.52 | 55.42 | 2,483,000 |
Feb 16, 2024 | 56.91 | 57.46 | 56.64 | 56.66 | 56.56 | 3,097,100 |
Feb 15, 2024 | 55.77 | 57.20 | 55.77 | 57.10 | 57.00 | 2,601,700 |
Feb 14, 2024 | 55.03 | 55.82 | 54.75 | 55.64 | 55.54 | 2,350,000 |
Feb 13, 2024 | 55.47 | 55.61 | 54.24 | 54.61 | 54.51 | 3,507,800 |
Feb 12, 2024 | 56.25 | 57.30 | 56.23 | 56.81 | 56.71 | 1,839,700 |
Feb 9, 2024 | 56.35 | 56.37 | 55.76 | 56.19 | 56.09 | 2,414,600 |
Feb 8, 2024 | 55.61 | 56.46 | 55.34 | 56.23 | 56.13 | 2,544,500 |
Feb 7, 2024 | 55.90 | 56.22 | 55.46 | 56.08 | 55.98 | 2,941,100 |
Feb 6, 2024 | 55.76 | 56.09 | 55.47 | 55.79 | 55.69 | 2,961,100 |
Feb 5, 2024 | 56.51 | 56.51 | 55.28 | 55.71 | 55.61 | 4,001,600 |
Feb 2, 2024 | 57.23 | 57.68 | 56.73 | 57.33 | 57.23 | 2,615,800 |
Feb 1, 2024 | 57.60 | 58.13 | 57.08 | 57.79 | 57.68 | 3,857,500 |
Jan 31, 2024 | 58.12 | 58.84 | 57.15 | 57.18 | 57.08 | 3,464,100 |
Jan 30, 2024 | 57.41 | 58.14 | 57.12 | 58.11 | 58.00 | 2,198,400 |
Jan 29, 2024 | 57.02 | 57.82 | 56.28 | 57.80 | 57.69 | 1,655,600 |
Jan 26, 2024 | 56.85 | 57.34 | 56.56 | 57.06 | 56.96 | 2,424,000 |
Jan 25, 2024 | 57.80 | 57.80 | 56.20 | 56.69 | 56.59 | 2,936,100 |
Jan 24, 2024 | 58.34 | 58.48 | 57.11 | 57.15 | 57.05 | 2,318,000 |
Jan 23, 2024 | 57.50 | 57.98 | 57.06 | 57.43 | 57.33 | 1,944,200 |
Jan 22, 2024 | 56.22 | 56.92 | 56.03 | 56.83 | 56.73 | 2,387,500 |
Jan 19, 2024 | 56.56 | 56.56 | 55.55 | 56.41 | 56.31 | 2,376,200 |
Jan 18, 2024 | 56.20 | 56.35 | 55.52 | 56.22 | 56.12 | 2,557,300 |
Jan 17, 2024 | 55.14 | 55.70 | 54.90 | 55.60 | 55.50 | 2,542,100 |
Jan 16, 2024 | 57.14 | 57.26 | 55.88 | 56.03 | 55.93 | 2,535,100 |
Jan 12, 2024 | 57.64 | 58.51 | 57.29 | 57.53 | 57.43 | 3,006,400 |
Jan 11, 2024 | 57.20 | 57.23 | 56.32 | 56.95 | 56.85 | 2,443,300 |
Jan 10, 2024 | 57.64 | 57.66 | 56.84 | 57.15 | 57.05 | 3,638,800 |
Jan 9, 2024 | 58.21 | 58.21 | 57.61 | 57.66 | 57.55 | 3,120,600 |
Jan 8, 2024 | 57.99 | 58.51 | 57.06 | 58.51 | 58.40 | 2,792,600 |
Jan 5, 2024 | 58.06 | 58.75 | 57.81 | 58.17 | 58.06 | 2,568,800 |
Jan 4, 2024 | 58.24 | 58.90 | 57.92 | 58.29 | 58.18 | 2,697,500 |
Jan 3, 2024 | 58.44 | 58.98 | 57.76 | 58.17 | 58.06 | 3,870,400 |
Jan 2, 2024 | 59.45 | 60.29 | 59.01 | 59.32 | 59.21 | 4,083,400 |
Dec 29, 2023 | 60.65 | 60.68 | 59.73 | 59.83 | 59.72 | 2,122,400 |
Dec 28, 2023 | 61.20 | 61.39 | 60.63 | 60.74 | 60.63 | 2,235,100 |
Dec 27, 2023 | 61.32 | 61.80 | 61.21 | 61.40 | 61.29 | 2,227,100 |
Dec 26, 2023 | 61.05 | 61.46 | 60.75 | 61.27 | 61.16 | 2,537,200 |
Dec 22, 2023 | 60.62 | 61.19 | 60.45 | 60.77 | 60.66 | 2,521,300 |
Dec 21, 2023 | 59.50 | 60.14 | 59.39 | 60.12 | 60.01 | 2,490,100 |
Dec 20, 2023 | 59.70 | 60.52 | 58.78 | 58.78 | 58.67 | 3,953,900 |
Dec 19, 2023 | 58.69 | 59.97 | 58.33 | 59.88 | 59.77 | 4,127,300 |
Dec 18, 2023 | 0.10 Dividend | |||||
Dec 18, 2023 | 58.96 | 59.32 | 58.08 | 58.08 | 57.97 | 3,638,800 |
Dec 15, 2023 | 57.17 | 57.95 | 56.75 | 57.27 | 57.07 | 3,471,700 |
Dec 14, 2023 | 56.25 | 57.28 | 56.01 | 57.02 | 56.82 | 6,784,200 |
Dec 13, 2023 | 52.95 | 54.96 | 52.77 | 54.95 | 54.76 | 5,120,100 |
Dec 12, 2023 | 54.07 | 54.07 | 52.76 | 53.00 | 52.81 | 2,587,000 |
Dec 11, 2023 | 53.49 | 54.18 | 52.93 | 54.09 | 53.90 | 2,736,900 |
Dec 8, 2023 | 53.89 | 54.75 | 53.68 | 54.01 | 53.82 | 2,764,400 |
Dec 7, 2023 | 53.90 | 54.04 | 53.40 | 53.91 | 53.72 | 2,153,700 |
Dec 6, 2023 | 54.67 | 55.35 | 53.67 | 53.69 | 53.50 | 3,569,700 |
Dec 5, 2023 | 55.43 | 55.43 | 54.31 | 54.33 | 54.14 | 4,076,800 |
Dec 4, 2023 | 55.69 | 56.09 | 55.37 | 55.71 | 55.52 | 2,967,900 |
Dec 1, 2023 | 54.92 | 56.44 | 54.50 | 56.25 | 56.05 | 6,783,400 |
Nov 30, 2023 | 54.11 | 54.86 | 53.85 | 54.75 | 54.56 | 3,022,000 |
Nov 29, 2023 | 54.00 | 54.30 | 53.66 | 53.91 | 53.72 | 2,518,200 |
Nov 28, 2023 | 53.95 | 54.29 | 53.48 | 53.83 | 53.64 | 2,975,800 |
Nov 27, 2023 | 53.46 | 53.91 | 53.13 | 53.77 | 53.58 | 4,197,000 |
Nov 24, 2023 | 53.03 | 53.81 | 52.95 | 53.34 | 53.15 | 1,429,000 |
Nov 22, 2023 | 52.81 | 53.12 | 52.31 | 53.04 | 52.85 | 2,451,500 |
Nov 21, 2023 | 52.76 | 53.46 | 52.75 | 52.79 | 52.61 | 2,791,000 |
Nov 20, 2023 | 52.57 | 53.03 | 52.31 | 52.66 | 52.48 | 1,715,300 |
Nov 17, 2023 | 52.09 | 52.76 | 52.07 | 52.56 | 52.38 | 2,184,500 |
Nov 16, 2023 | 51.84 | 52.40 | 51.42 | 51.64 | 51.46 | 2,529,900 |
Nov 15, 2023 | 51.76 | 52.68 | 51.71 | 51.90 | 51.72 | 2,591,100 |
Nov 14, 2023 | 50.39 | 51.92 | 50.39 | 51.80 | 51.62 | 4,410,500 |
Nov 13, 2023 | 49.26 | 49.71 | 49.08 | 49.30 | 49.13 | 1,400,300 |
Nov 10, 2023 | 49.18 | 49.45 | 48.77 | 49.34 | 49.17 | 3,341,100 |
Nov 9, 2023 | 49.77 | 50.04 | 48.99 | 49.06 | 48.89 | 2,736,800 |
Nov 8, 2023 | 49.71 | 50.13 | 49.14 | 49.44 | 49.27 | 2,256,600 |
Nov 7, 2023 | 50.09 | 50.10 | 49.30 | 49.77 | 49.60 | 3,000,500 |
Nov 6, 2023 | 51.36 | 51.48 | 50.61 | 50.75 | 50.57 | 2,077,100 |
Nov 3, 2023 | 51.29 | 52.06 | 51.09 | 51.20 | 51.02 | 3,458,700 |
Nov 2, 2023 | 50.25 | 50.89 | 50.18 | 50.68 | 50.50 | 2,866,700 |
Nov 1, 2023 | 49.49 | 49.75 | 48.98 | 49.66 | 49.49 | 2,894,500 |
Oct 31, 2023 | 49.71 | 49.97 | 49.11 | 49.46 | 49.29 | 3,116,500 |
Oct 30, 2023 | 49.90 | 50.19 | 49.22 | 49.78 | 49.61 | 3,083,000 |
Oct 27, 2023 | 49.29 | 49.57 | 48.63 | 49.38 | 49.21 | 3,116,400 |
Oct 26, 2023 | 48.65 | 49.67 | 48.65 | 48.99 | 48.82 | 3,733,000 |
Oct 25, 2023 | 49.15 | 49.51 | 48.78 | 48.94 | 48.77 | 3,057,000 |
Oct 24, 2023 | 49.00 | 49.82 | 48.93 | 49.27 | 49.10 | 3,146,500 |
Oct 23, 2023 | 48.50 | 49.24 | 48.01 | 48.56 | 48.39 | 2,715,200 |
Oct 20, 2023 | 49.51 | 49.75 | 48.84 | 48.89 | 48.72 | 3,149,500 |
Oct 19, 2023 | 50.52 | 50.62 | 49.48 | 49.66 | 49.49 | 3,030,600 |
Oct 18, 2023 | 51.81 | 51.89 | 50.49 | 50.64 | 50.46 | 3,036,400 |
Oct 17, 2023 | 50.45 | 52.27 | 50.45 | 51.99 | 51.81 | 2,740,500 |
Oct 16, 2023 | 50.86 | 51.35 | 50.55 | 50.92 | 50.74 | 2,140,900 |
Oct 13, 2023 | 50.85 | 51.31 | 50.30 | 50.44 | 50.26 | 2,644,800 |
Oct 12, 2023 | 51.61 | 51.67 | 49.83 | 50.44 | 50.26 | 3,712,400 |
Oct 11, 2023 | 52.18 | 52.45 | 51.53 | 52.11 | 51.93 | 2,419,800 |
Oct 10, 2023 | 51.69 | 52.36 | 51.69 | 52.03 | 51.85 | 2,363,900 |
Oct 9, 2023 | 50.67 | 51.68 | 50.60 | 51.37 | 51.19 | 2,329,200 |
Oct 6, 2023 | 49.90 | 51.25 | 49.73 | 50.81 | 50.63 | 2,729,300 |
Oct 5, 2023 | 49.76 | 50.33 | 49.56 | 49.89 | 49.72 | 2,230,500 |
Oct 4, 2023 | 50.36 | 50.44 | 49.33 | 49.96 | 49.79 | 2,786,300 |
Oct 3, 2023 | 50.55 | 51.29 | 50.10 | 50.40 | 50.22 | 3,283,200 |
Oct 2, 2023 | 51.91 | 52.04 | 50.69 | 51.08 | 50.90 | 4,431,000 |
Sep 29, 2023 | 53.17 | 53.29 | 52.24 | 52.50 | 52.32 | 3,895,900 |
Sep 28, 2023 | 51.88 | 52.78 | 51.80 | 52.56 | 52.38 | 3,572,600 |
Sep 27, 2023 | 51.44 | 52.13 | 51.23 | 51.63 | 51.45 | 2,985,000 |
Sep 26, 2023 | 51.69 | 52.03 | 50.98 | 51.04 | 50.86 | 2,147,700 |
Sep 25, 2023 | 51.34 | 52.17 | 51.19 | 52.03 | 51.85 | 1,787,600 |
Sep 22, 2023 | 51.60 | 52.04 | 51.45 | 51.55 | 51.37 | 2,254,700 |
Sep 21, 2023 | 51.34 | 51.50 | 50.92 | 51.06 | 50.88 | 2,902,200 |
Sep 20, 2023 | 52.60 | 53.11 | 52.10 | 52.12 | 51.94 | 1,973,700 |
Sep 19, 2023 | 52.89 | 53.31 | 52.19 | 52.39 | 52.21 | 1,806,800 |
Sep 18, 2023 | 0.17 Dividend | |||||
Sep 18, 2023 | 53.22 | 53.27 | 52.70 | 52.75 | 52.57 | 2,033,400 |
Sep 15, 2023 | 53.86 | 54.02 | 53.11 | 53.33 | 52.98 | 3,751,500 |
Sep 14, 2023 | 52.97 | 54.07 | 52.91 | 53.90 | 53.54 | 5,256,800 |
Sep 13, 2023 | 51.93 | 52.24 | 51.71 | 52.12 | 51.77 | 2,452,300 |
Sep 12, 2023 | 51.51 | 52.16 | 51.28 | 51.73 | 51.39 | 2,073,500 |
Sep 11, 2023 | 52.07 | 52.38 | 51.43 | 51.54 | 51.20 | 2,232,700 |
Sep 8, 2023 | 51.69 | 51.82 | 51.21 | 51.42 | 51.08 | 2,221,100 |
Sep 7, 2023 | 51.57 | 51.77 | 51.14 | 51.69 | 51.35 | 2,336,400 |
Sep 6, 2023 | 52.41 | 52.86 | 51.59 | 52.09 | 51.74 | 1,979,000 |
Sep 5, 2023 | 52.96 | 52.96 | 52.23 | 52.47 | 52.12 | 2,838,900 |
Sep 1, 2023 | 52.90 | 53.43 | 52.79 | 53.17 | 52.82 | 2,735,100 |
Aug 31, 2023 | 52.07 | 52.35 | 51.92 | 52.06 | 51.71 | 1,593,100 |
Aug 30, 2023 | 52.27 | 52.36 | 51.93 | 51.98 | 51.64 | 1,937,200 |
Aug 29, 2023 | 50.91 | 52.14 | 50.66 | 52.13 | 51.78 | 3,233,600 |
Aug 28, 2023 | 50.52 | 51.28 | 50.52 | 50.93 | 50.59 | 2,401,100 |
Aug 25, 2023 | 50.56 | 50.74 | 49.60 | 50.38 | 50.05 | 2,875,500 |
Aug 24, 2023 | 50.87 | 50.99 | 50.30 | 50.39 | 50.06 | 2,525,200 |
Aug 23, 2023 | 51.05 | 51.56 | 50.86 | 51.18 | 50.84 | 2,485,000 |
Aug 22, 2023 | 51.27 | 51.43 | 50.82 | 51.13 | 50.79 | 2,970,200 |
Aug 21, 2023 | 51.20 | 51.40 | 50.45 | 50.89 | 50.55 | 2,959,100 |
Aug 18, 2023 | 50.94 | 51.34 | 50.46 | 51.19 | 50.85 | 4,222,300 |
Aug 17, 2023 | 51.62 | 51.95 | 51.09 | 51.10 | 50.76 | 2,609,100 |
Aug 16, 2023 | 50.78 | 51.59 | 50.63 | 50.98 | 50.64 | 2,522,200 |
Aug 15, 2023 | 51.59 | 51.61 | 50.78 | 50.83 | 50.49 | 5,351,100 |
Aug 14, 2023 | 51.37 | 52.13 | 50.55 | 52.06 | 51.71 | 4,226,200 |
Aug 11, 2023 | 50.49 | 51.08 | 50.35 | 50.94 | 50.60 | 2,057,200 |
Aug 10, 2023 | 51.95 | 52.04 | 50.49 | 50.79 | 50.45 | 2,547,900 |
Aug 9, 2023 | 51.90 | 52.04 | 51.47 | 51.71 | 51.37 | 1,782,700 |
Aug 8, 2023 | 50.99 | 51.74 | 50.53 | 51.73 | 51.39 | 2,318,600 |
Aug 7, 2023 | 51.80 | 51.99 | 51.19 | 51.75 | 51.41 | 2,068,500 |
Aug 4, 2023 | 51.67 | 52.40 | 51.43 | 51.67 | 51.33 | 2,234,400 |
Aug 3, 2023 | 51.55 | 52.05 | 51.13 | 51.63 | 51.29 | 2,874,800 |
Aug 2, 2023 | 52.65 | 52.68 | 51.59 | 51.75 | 51.41 | 2,492,300 |
Aug 1, 2023 | 53.25 | 53.55 | 52.96 | 53.29 | 52.94 | 1,993,800 |
Jul 31, 2023 | 53.13 | 54.05 | 52.99 | 53.89 | 53.53 | 2,605,000 |
Jul 28, 2023 | 52.58 | 52.69 | 51.94 | 52.67 | 52.32 | 2,928,100 |
Jul 27, 2023 | 52.94 | 53.05 | 52.07 | 52.22 | 51.87 | 2,606,700 |
Jul 26, 2023 | 52.98 | 53.38 | 52.72 | 53.21 | 52.86 | 2,720,300 |
Jul 25, 2023 | 52.60 | 53.75 | 52.48 | 53.28 | 52.93 | 2,759,600 |
Jul 24, 2023 | 51.73 | 52.60 | 51.51 | 52.25 | 51.90 | 3,141,800 |
Jul 21, 2023 | 52.18 | 52.20 | 51.45 | 51.64 | 51.30 | 2,411,500 |
Jul 20, 2023 | 52.69 | 52.77 | 51.80 | 52.04 | 51.69 | 2,550,400 |
Jul 19, 2023 | 52.58 | 52.63 | 52.04 | 52.42 | 52.07 | 2,619,700 |
Jul 18, 2023 | 51.85 | 52.81 | 51.80 | 52.58 | 52.23 | 2,905,400 |
Jul 17, 2023 | 51.29 | 52.09 | 51.06 | 51.76 | 51.42 | 2,030,800 |
Jul 14, 2023 | 52.40 | 52.42 | 51.38 | 51.56 | 51.22 | 2,884,900 |
Jul 13, 2023 | 52.50 | 52.82 | 52.18 | 52.58 | 52.23 | 4,210,800 |
Jul 12, 2023 | 52.37 | 52.87 | 52.05 | 52.09 | 51.74 | 4,255,700 |
Jul 11, 2023 | 51.27 | 51.54 | 50.95 | 51.46 | 51.12 | 1,892,000 |
Jul 10, 2023 | 50.27 | 51.22 | 50.10 | 51.12 | 50.78 | 1,935,200 |
Jul 7, 2023 | 49.84 | 51.16 | 49.72 | 50.53 | 50.19 | 3,381,200 |
Jul 6, 2023 | 50.01 | 50.26 | 48.87 | 49.55 | 49.22 | 2,875,700 |
Jul 5, 2023 | 51.14 | 51.14 | 50.42 | 50.43 | 50.10 | 2,857,900 |
Jul 3, 2023 | 50.96 | 51.66 | 50.91 | 51.34 | 51.00 | 1,228,900 |
Jun 30, 2023 | 50.97 | 51.05 | 50.36 | 50.82 | 50.48 | 2,089,000 |
Jun 29, 2023 | 49.51 | 50.62 | 49.39 | 50.61 | 50.27 | 2,781,700 |
Jun 28, 2023 | 49.32 | 49.70 | 48.95 | 49.53 | 49.20 | 2,672,400 |
Jun 27, 2023 | 49.19 | 49.79 | 48.84 | 49.69 | 49.36 | 1,857,500 |
Jun 26, 2023 | 48.80 | 49.58 | 48.80 | 49.04 | 48.71 | 1,832,200 |
Jun 23, 2023 | 48.77 | 49.18 | 48.58 | 48.69 | 48.37 | 3,476,400 |
Jun 22, 2023 | 49.46 | 49.47 | 48.82 | 49.40 | 49.07 | 2,949,400 |
Jun 21, 2023 | 48.94 | 49.94 | 48.86 | 49.71 | 49.38 | 4,191,300 |
Jun 20, 2023 | 0.16 Dividend | |||||
Jun 20, 2023 | 49.00 | 49.46 | 48.66 | 49.29 | 48.96 | 3,886,300 |
Jun 16, 2023 | 50.23 | 50.23 | 49.29 | 49.71 | 49.22 | 3,826,700 |
Jun 15, 2023 | 48.91 | 50.12 | 48.91 | 50.00 | 49.51 | 5,784,500 |
Jun 14, 2023 | 50.31 | 50.58 | 48.76 | 49.21 | 48.72 | 6,144,200 |
Jun 13, 2023 | 49.08 | 49.86 | 48.83 | 49.69 | 49.20 | 6,717,800 |
Jun 12, 2023 | 48.05 | 48.65 | 47.67 | 48.36 | 47.88 | 5,806,100 |
Jun 9, 2023 | 48.72 | 48.76 | 48.14 | 48.33 | 47.85 | 2,680,900 |
Jun 8, 2023 | 49.07 | 49.44 | 48.41 | 48.78 | 48.30 | 3,860,000 |
Jun 7, 2023 | 48.51 | 49.42 | 48.44 | 48.86 | 48.38 | 4,581,400 |
Jun 6, 2023 | 46.91 | 48.30 | 46.77 | 48.24 | 47.76 | 2,968,400 |
Jun 5, 2023 | 47.36 | 47.56 | 46.54 | 47.12 | 46.65 | 3,449,100 |
Jun 2, 2023 | 46.87 | 47.64 | 46.77 | 47.52 | 47.05 | 4,670,300 |
Jun 1, 2023 | 44.78 | 45.81 | 44.67 | 45.58 | 45.13 | 3,011,600 |
May 31, 2023 | 44.57 | 44.70 | 44.17 | 44.52 | 44.08 | 2,794,900 |
May 30, 2023 | 45.67 | 45.67 | 44.57 | 44.80 | 44.36 | 3,223,600 |
May 26, 2023 | 45.93 | 46.17 | 45.34 | 45.62 | 45.17 | 2,198,500 |
May 25, 2023 | 45.69 | 45.84 | 45.16 | 45.54 | 45.09 | 2,774,500 |
May 24, 2023 | 46.76 | 46.76 | 45.59 | 45.91 | 45.46 | 3,360,000 |
May 23, 2023 | 47.07 | 47.43 | 46.42 | 47.07 | 46.60 | 2,277,100 |
May 22, 2023 | 47.12 | 47.65 | 46.90 | 47.37 | 46.90 | 2,178,900 |
May 19, 2023 | 47.64 | 47.70 | 46.76 | 46.98 | 46.52 | 2,430,000 |
May 18, 2023 | 47.03 | 47.30 | 46.33 | 47.26 | 46.79 | 3,486,000 |
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 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%