NYSEArca - Delayed Quote • USD
SPDR S&P Semiconductor ETF (XSD)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:13 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 | 239.52 | 240.22 | 236.61 | 238.61 | 238.61 | 12,500 |
May 16, 2024 | 239.57 | 240.69 | 238.46 | 238.46 | 238.46 | 18,500 |
May 15, 2024 | 237.86 | 239.63 | 235.04 | 239.63 | 239.63 | 55,000 |
May 14, 2024 | 231.67 | 235.00 | 231.67 | 234.79 | 234.79 | 34,000 |
May 13, 2024 | 230.83 | 232.75 | 230.06 | 230.73 | 230.73 | 33,700 |
May 10, 2024 | 231.86 | 231.90 | 228.35 | 229.52 | 229.52 | 49,300 |
May 9, 2024 | 229.56 | 231.78 | 228.62 | 230.88 | 230.88 | 17,200 |
May 8, 2024 | 228.62 | 230.31 | 227.46 | 230.11 | 230.11 | 26,600 |
May 7, 2024 | 230.40 | 232.21 | 229.21 | 229.21 | 229.21 | 23,800 |
May 6, 2024 | 228.34 | 230.00 | 227.75 | 230.00 | 230.00 | 20,900 |
May 3, 2024 | 226.54 | 228.42 | 225.04 | 226.11 | 226.11 | 24,500 |
May 2, 2024 | 219.87 | 221.91 | 215.02 | 221.13 | 221.13 | 22,300 |
May 1, 2024 | 220.83 | 225.19 | 216.84 | 217.32 | 217.32 | 106,500 |
Apr 30, 2024 | 226.79 | 229.54 | 224.50 | 224.50 | 224.50 | 17,600 |
Apr 29, 2024 | 225.46 | 229.03 | 224.22 | 228.64 | 228.64 | 25,900 |
Apr 26, 2024 | 220.40 | 225.72 | 220.40 | 224.69 | 224.69 | 56,700 |
Apr 25, 2024 | 214.50 | 221.62 | 214.50 | 220.63 | 220.63 | 29,100 |
Apr 24, 2024 | 215.52 | 218.04 | 213.62 | 215.54 | 215.54 | 65,900 |
Apr 23, 2024 | 207.43 | 212.24 | 207.43 | 210.70 | 210.70 | 27,800 |
Apr 22, 2024 | 205.09 | 208.03 | 203.02 | 206.62 | 206.62 | 25,700 |
Apr 19, 2024 | 208.58 | 209.31 | 202.56 | 203.59 | 203.59 | 61,000 |
Apr 18, 2024 | 213.58 | 214.29 | 210.00 | 210.17 | 210.17 | 33,900 |
Apr 17, 2024 | 219.95 | 220.73 | 214.32 | 214.44 | 214.44 | 38,500 |
Apr 16, 2024 | 218.37 | 220.06 | 216.55 | 219.22 | 219.22 | 47,700 |
Apr 15, 2024 | 225.59 | 225.59 | 217.90 | 218.68 | 218.68 | 30,600 |
Apr 12, 2024 | 227.27 | 228.04 | 222.43 | 223.16 | 223.16 | 28,900 |
Apr 11, 2024 | 228.10 | 231.40 | 225.57 | 231.40 | 231.40 | 27,500 |
Apr 10, 2024 | 228.74 | 229.41 | 225.03 | 226.10 | 226.10 | 34,200 |
Apr 9, 2024 | 233.02 | 235.38 | 232.52 | 235.38 | 235.38 | 21,500 |
Apr 8, 2024 | 229.79 | 232.88 | 229.46 | 230.36 | 230.36 | 35,800 |
Apr 5, 2024 | 227.08 | 229.44 | 225.71 | 228.39 | 228.39 | 15,100 |
Apr 4, 2024 | 234.11 | 236.13 | 226.55 | 227.21 | 227.21 | 21,900 |
Apr 3, 2024 | 226.21 | 231.10 | 226.00 | 230.82 | 230.82 | 59,500 |
Apr 2, 2024 | 229.95 | 229.95 | 227.68 | 228.70 | 228.70 | 26,300 |
Apr 1, 2024 | 233.04 | 237.51 | 233.04 | 233.86 | 233.86 | 36,800 |
Mar 28, 2024 | 231.47 | 234.13 | 231.13 | 232.10 | 232.10 | 18,600 |
Mar 27, 2024 | 228.06 | 231.30 | 225.71 | 231.27 | 231.27 | 32,300 |
Mar 26, 2024 | 228.50 | 229.07 | 225.02 | 225.17 | 225.17 | 30,000 |
Mar 25, 2024 | 223.93 | 227.74 | 223.75 | 226.20 | 226.20 | 33,800 |
Mar 22, 2024 | 227.56 | 228.27 | 225.11 | 226.58 | 226.58 | 37,600 |
Mar 21, 2024 | 229.38 | 232.08 | 228.17 | 228.17 | 228.17 | 55,700 |
Mar 20, 2024 | 218.19 | 223.76 | 216.98 | 223.20 | 223.20 | 43,700 |
Mar 19, 2024 | 217.97 | 219.22 | 214.89 | 218.10 | 218.10 | 44,400 |
Mar 18, 2024 | 0.08 Dividend | |||||
Mar 18, 2024 | 222.60 | 223.00 | 219.25 | 219.52 | 219.52 | 38,600 |
Mar 15, 2024 | 219.00 | 221.76 | 218.25 | 219.83 | 219.75 | 24,600 |
Mar 14, 2024 | 227.17 | 227.63 | 219.67 | 221.55 | 221.47 | 31,300 |
Mar 13, 2024 | 230.75 | 231.95 | 226.73 | 226.99 | 226.91 | 49,300 |
Mar 12, 2024 | 232.97 | 233.64 | 229.40 | 233.45 | 233.37 | 54,400 |
Mar 11, 2024 | 230.49 | 232.51 | 229.70 | 231.52 | 231.44 | 50,400 |
Mar 8, 2024 | 240.55 | 241.72 | 233.03 | 233.03 | 232.95 | 64,200 |
Mar 7, 2024 | 234.62 | 241.27 | 234.00 | 240.14 | 240.05 | 58,700 |
Mar 6, 2024 | 230.05 | 235.22 | 229.38 | 231.98 | 231.90 | 78,100 |
Mar 5, 2024 | 228.69 | 229.39 | 224.70 | 226.33 | 226.25 | 35,400 |
Mar 4, 2024 | 234.20 | 234.20 | 231.34 | 231.79 | 231.71 | 56,400 |
Mar 1, 2024 | 226.02 | 233.59 | 225.82 | 232.05 | 231.97 | 158,100 |
Feb 29, 2024 | 221.67 | 224.01 | 219.87 | 223.63 | 223.55 | 41,300 |
Feb 28, 2024 | 218.92 | 219.59 | 217.28 | 218.50 | 218.42 | 34,400 |
Feb 27, 2024 | 222.17 | 223.00 | 219.91 | 220.04 | 219.96 | 33,600 |
Feb 26, 2024 | 219.63 | 222.05 | 219.42 | 220.73 | 220.65 | 59,100 |
Feb 23, 2024 | 221.75 | 221.76 | 217.10 | 218.16 | 218.08 | 50,300 |
Feb 22, 2024 | 223.33 | 223.33 | 221.00 | 221.79 | 221.71 | 52,100 |
Feb 21, 2024 | 214.40 | 216.93 | 213.75 | 216.93 | 216.85 | 80,500 |
Feb 20, 2024 | 217.07 | 217.70 | 214.62 | 217.39 | 217.31 | 30,500 |
Feb 16, 2024 | 223.05 | 223.50 | 219.20 | 219.74 | 219.66 | 35,000 |
Feb 15, 2024 | 225.37 | 225.82 | 223.09 | 223.45 | 223.37 | 39,000 |
Feb 14, 2024 | 220.87 | 223.70 | 220.73 | 223.62 | 223.54 | 34,900 |
Feb 13, 2024 | 218.02 | 221.91 | 216.23 | 218.28 | 218.20 | 58,900 |
Feb 12, 2024 | 226.09 | 229.44 | 225.68 | 226.52 | 226.44 | 45,900 |
Feb 9, 2024 | 222.15 | 226.09 | 222.06 | 225.78 | 225.70 | 53,900 |
Feb 8, 2024 | 215.34 | 222.00 | 215.34 | 220.46 | 220.38 | 48,700 |
Feb 7, 2024 | 212.78 | 215.06 | 210.73 | 214.35 | 214.27 | 87,400 |
Feb 6, 2024 | 212.38 | 212.90 | 208.57 | 210.50 | 210.42 | 59,000 |
Feb 5, 2024 | 211.17 | 213.71 | 209.16 | 212.35 | 212.27 | 65,300 |
Feb 2, 2024 | 209.32 | 211.09 | 208.34 | 210.68 | 210.60 | 72,400 |
Feb 1, 2024 | 210.80 | 211.33 | 207.75 | 210.48 | 210.40 | 70,200 |
Jan 31, 2024 | 212.34 | 216.04 | 210.56 | 210.62 | 210.54 | 48,800 |
Jan 30, 2024 | 219.33 | 219.37 | 214.44 | 214.88 | 214.80 | 63,800 |
Jan 29, 2024 | 217.33 | 220.38 | 214.99 | 220.29 | 220.21 | 122,200 |
Jan 26, 2024 | 219.68 | 220.56 | 216.46 | 216.67 | 216.59 | 53,500 |
Jan 25, 2024 | 228.69 | 228.69 | 222.00 | 222.68 | 222.60 | 61,700 |
Jan 24, 2024 | 228.59 | 228.59 | 224.36 | 224.99 | 224.91 | 43,600 |
Jan 23, 2024 | 225.98 | 227.45 | 225.00 | 226.80 | 226.72 | 31,800 |
Jan 22, 2024 | 223.19 | 225.60 | 222.54 | 224.68 | 224.60 | 36,000 |
Jan 19, 2024 | 216.98 | 221.21 | 215.55 | 220.95 | 220.87 | 119,600 |
Jan 18, 2024 | 212.57 | 214.32 | 210.84 | 214.29 | 214.21 | 49,900 |
Jan 17, 2024 | 208.12 | 208.86 | 204.82 | 207.92 | 207.85 | 54,100 |
Jan 16, 2024 | 209.42 | 212.22 | 207.38 | 210.35 | 210.27 | 44,200 |
Jan 12, 2024 | 212.95 | 214.43 | 209.62 | 210.12 | 210.04 | 24,500 |
Jan 11, 2024 | 213.09 | 214.66 | 209.05 | 212.03 | 211.95 | 29,900 |
Jan 10, 2024 | 214.76 | 215.25 | 209.81 | 213.17 | 213.09 | 92,000 |
Jan 9, 2024 | 212.40 | 216.54 | 211.70 | 214.62 | 214.54 | 51,300 |
Jan 8, 2024 | 209.15 | 215.54 | 209.15 | 214.99 | 214.91 | 77,100 |
Jan 5, 2024 | 207.72 | 210.87 | 207.26 | 208.40 | 208.33 | 48,600 |
Jan 4, 2024 | 207.09 | 210.00 | 206.07 | 207.87 | 207.80 | 48,100 |
Jan 3, 2024 | 214.15 | 214.43 | 210.91 | 211.53 | 211.45 | 39,800 |
Jan 2, 2024 | 221.94 | 221.94 | 216.44 | 218.17 | 218.09 | 62,300 |
Dec 29, 2023 | 228.21 | 228.27 | 224.63 | 224.79 | 224.71 | 22,300 |
Dec 28, 2023 | 229.17 | 229.71 | 227.84 | 228.27 | 228.19 | 42,000 |
Dec 27, 2023 | 230.12 | 230.12 | 227.68 | 229.06 | 228.98 | 25,600 |
Dec 26, 2023 | 226.40 | 230.41 | 226.40 | 229.29 | 229.21 | 59,400 |
Dec 22, 2023 | 225.23 | 226.90 | 224.42 | 225.64 | 225.56 | 29,900 |
Dec 21, 2023 | 222.33 | 224.70 | 221.59 | 224.40 | 224.32 | 49,900 |
Dec 20, 2023 | 223.07 | 224.74 | 217.29 | 217.30 | 217.22 | 97,000 |
Dec 19, 2023 | 224.13 | 226.11 | 223.30 | 224.66 | 224.58 | 34,800 |
Dec 18, 2023 | 0.19 Dividend | |||||
Dec 18, 2023 | 223.76 | 224.14 | 221.00 | 223.30 | 223.22 | 46,800 |
Dec 15, 2023 | 224.74 | 226.88 | 223.28 | 224.25 | 223.98 | 117,600 |
Dec 14, 2023 | 217.89 | 224.28 | 217.89 | 223.98 | 223.71 | 88,200 |
Dec 13, 2023 | 210.22 | 215.57 | 208.35 | 215.12 | 214.86 | 38,300 |
Dec 12, 2023 | 209.83 | 210.23 | 208.59 | 210.07 | 209.81 | 78,700 |
Dec 11, 2023 | 206.86 | 211.28 | 206.86 | 210.52 | 210.26 | 49,300 |
Dec 8, 2023 | 202.25 | 206.76 | 202.25 | 205.78 | 205.53 | 37,600 |
Dec 7, 2023 | 199.70 | 203.40 | 198.85 | 202.82 | 202.57 | 58,100 |
Dec 6, 2023 | 201.05 | 202.37 | 197.67 | 197.81 | 197.57 | 82,400 |
Dec 5, 2023 | 199.74 | 199.80 | 197.24 | 198.74 | 198.50 | 35,000 |
Dec 4, 2023 | 200.22 | 201.53 | 198.00 | 201.46 | 201.22 | 57,500 |
Dec 1, 2023 | 198.38 | 202.16 | 196.70 | 201.98 | 201.73 | 46,000 |
Nov 30, 2023 | 201.81 | 201.81 | 197.71 | 199.36 | 199.12 | 51,200 |
Nov 29, 2023 | 200.64 | 204.31 | 200.44 | 200.72 | 200.48 | 67,400 |
Nov 28, 2023 | 197.40 | 198.70 | 196.00 | 197.86 | 197.62 | 53,800 |
Nov 27, 2023 | 197.87 | 200.04 | 197.00 | 198.60 | 198.36 | 31,400 |
Nov 24, 2023 | 197.93 | 199.17 | 197.93 | 198.84 | 198.60 | 12,300 |
Nov 22, 2023 | 199.07 | 201.20 | 198.00 | 198.37 | 198.13 | 32,400 |
Nov 21, 2023 | 199.83 | 199.84 | 196.20 | 197.10 | 196.86 | 39,100 |
Nov 20, 2023 | 197.99 | 202.28 | 197.99 | 201.80 | 201.55 | 66,000 |
Nov 17, 2023 | 197.30 | 198.29 | 196.14 | 198.01 | 197.77 | 48,900 |
Nov 16, 2023 | 195.94 | 196.87 | 194.42 | 196.04 | 195.80 | 38,500 |
Nov 15, 2023 | 195.68 | 199.69 | 194.90 | 197.23 | 196.99 | 69,100 |
Nov 14, 2023 | 189.70 | 194.35 | 189.70 | 194.17 | 193.93 | 61,400 |
Nov 13, 2023 | 183.57 | 184.26 | 181.61 | 183.93 | 183.71 | 33,400 |
Nov 10, 2023 | 180.35 | 185.80 | 179.27 | 185.10 | 184.88 | 48,000 |
Nov 9, 2023 | 181.59 | 182.73 | 176.84 | 177.01 | 176.79 | 68,100 |
Nov 8, 2023 | 181.06 | 181.94 | 179.35 | 180.36 | 180.14 | 39,200 |
Nov 7, 2023 | 179.80 | 182.60 | 179.80 | 181.15 | 180.93 | 27,800 |
Nov 6, 2023 | 181.96 | 182.38 | 178.91 | 180.54 | 180.32 | 42,600 |
Nov 3, 2023 | 177.83 | 182.91 | 177.71 | 181.89 | 181.67 | 39,900 |
Nov 2, 2023 | 174.43 | 176.33 | 171.68 | 175.78 | 175.57 | 97,600 |
Nov 1, 2023 | 169.44 | 170.44 | 166.94 | 170.35 | 170.14 | 60,000 |
Oct 31, 2023 | 166.97 | 170.11 | 165.01 | 169.80 | 169.59 | 58,700 |
Oct 30, 2023 | 170.15 | 170.46 | 165.00 | 166.78 | 166.58 | 71,100 |
Oct 27, 2023 | 172.72 | 173.26 | 170.54 | 171.23 | 171.02 | 64,100 |
Oct 26, 2023 | 171.93 | 173.97 | 170.00 | 170.76 | 170.55 | 120,500 |
Oct 25, 2023 | 176.26 | 176.85 | 170.66 | 171.16 | 170.95 | 69,100 |
Oct 24, 2023 | 177.84 | 179.39 | 176.36 | 178.69 | 178.47 | 52,100 |
Oct 23, 2023 | 177.55 | 179.53 | 175.90 | 176.35 | 176.14 | 41,300 |
Oct 20, 2023 | 181.75 | 182.64 | 178.76 | 178.98 | 178.76 | 80,000 |
Oct 19, 2023 | 186.93 | 187.40 | 181.28 | 181.96 | 181.74 | 77,000 |
Oct 18, 2023 | 187.66 | 188.25 | 185.62 | 186.17 | 185.94 | 95,400 |
Oct 17, 2023 | 187.73 | 192.43 | 186.27 | 190.65 | 190.42 | 74,800 |
Oct 16, 2023 | 187.80 | 191.59 | 187.80 | 191.15 | 190.92 | 29,300 |
Oct 13, 2023 | 194.64 | 194.64 | 186.79 | 187.03 | 186.80 | 40,300 |
Oct 12, 2023 | 197.50 | 198.14 | 193.74 | 195.27 | 195.03 | 25,600 |
Oct 11, 2023 | 197.42 | 198.26 | 195.12 | 197.15 | 196.91 | 25,500 |
Oct 10, 2023 | 193.53 | 198.24 | 193.12 | 196.59 | 196.35 | 53,900 |
Oct 9, 2023 | 192.89 | 193.63 | 190.79 | 193.12 | 192.89 | 50,000 |
Oct 6, 2023 | 188.89 | 195.44 | 188.79 | 194.72 | 194.48 | 40,600 |
Oct 5, 2023 | 192.30 | 193.11 | 189.12 | 190.28 | 190.05 | 33,300 |
Oct 4, 2023 | 191.46 | 193.30 | 190.15 | 192.56 | 192.33 | 26,900 |
Oct 3, 2023 | 193.80 | 196.25 | 190.02 | 190.85 | 190.62 | 42,700 |
Oct 2, 2023 | 195.73 | 197.93 | 193.71 | 195.83 | 195.59 | 122,000 |
Sep 29, 2023 | 197.93 | 198.52 | 195.00 | 196.01 | 195.77 | 63,700 |
Sep 28, 2023 | 191.35 | 197.25 | 190.99 | 195.15 | 194.91 | 71,700 |
Sep 27, 2023 | 192.05 | 192.49 | 189.28 | 191.88 | 191.65 | 54,900 |
Sep 26, 2023 | 192.18 | 192.38 | 189.69 | 190.05 | 189.82 | 48,800 |
Sep 25, 2023 | 191.15 | 194.34 | 190.76 | 193.77 | 193.53 | 104,400 |
Sep 22, 2023 | 192.38 | 193.80 | 191.93 | 192.61 | 192.38 | 25,400 |
Sep 21, 2023 | 192.20 | 192.88 | 190.29 | 190.30 | 190.07 | 49,600 |
Sep 20, 2023 | 198.65 | 198.97 | 194.41 | 194.51 | 194.27 | 45,300 |
Sep 19, 2023 | 198.72 | 199.28 | 196.06 | 197.51 | 197.27 | 141,700 |
Sep 18, 2023 | 0.14 Dividend | |||||
Sep 18, 2023 | 198.24 | 200.79 | 198.00 | 199.01 | 198.77 | 80,700 |
Sep 15, 2023 | 202.96 | 203.19 | 198.97 | 199.57 | 199.19 | 45,700 |
Sep 14, 2023 | 202.90 | 204.67 | 200.94 | 204.25 | 203.86 | 32,000 |
Sep 13, 2023 | 200.43 | 202.42 | 199.73 | 200.39 | 200.01 | 29,600 |
Sep 12, 2023 | 200.19 | 203.59 | 200.19 | 200.58 | 200.19 | 73,900 |
Sep 11, 2023 | 205.66 | 206.21 | 200.48 | 202.03 | 201.64 | 37,900 |
Sep 8, 2023 | 204.45 | 204.92 | 202.37 | 203.11 | 202.72 | 29,200 |
Sep 7, 2023 | 206.42 | 206.62 | 202.56 | 204.68 | 204.29 | 39,400 |
Sep 6, 2023 | 212.45 | 213.98 | 209.03 | 210.85 | 210.44 | 65,500 |
Sep 5, 2023 | 212.80 | 214.13 | 210.83 | 212.42 | 212.01 | 69,200 |
Sep 1, 2023 | 214.25 | 215.32 | 212.66 | 214.26 | 213.85 | 41,000 |
Aug 31, 2023 | 210.83 | 214.00 | 210.83 | 213.13 | 212.72 | 48,900 |
Aug 30, 2023 | 209.44 | 212.20 | 207.63 | 210.75 | 210.35 | 48,000 |
Aug 29, 2023 | 204.53 | 211.66 | 204.53 | 211.09 | 210.68 | 57,700 |
Aug 28, 2023 | 205.29 | 206.71 | 204.21 | 205.74 | 205.34 | 37,100 |
Aug 25, 2023 | 202.14 | 204.20 | 199.11 | 203.09 | 202.70 | 39,600 |
Aug 24, 2023 | 212.48 | 212.66 | 201.68 | 201.96 | 201.57 | 68,000 |
Aug 23, 2023 | 203.32 | 210.51 | 203.00 | 209.51 | 209.11 | 66,100 |
Aug 22, 2023 | 207.44 | 208.13 | 203.51 | 204.64 | 204.25 | 33,900 |
Aug 21, 2023 | 201.50 | 205.61 | 201.32 | 205.23 | 204.84 | 62,700 |
Aug 18, 2023 | 198.15 | 201.75 | 197.87 | 200.75 | 200.36 | 65,100 |
Aug 17, 2023 | 203.66 | 203.66 | 200.15 | 200.36 | 199.98 | 62,900 |
Aug 16, 2023 | 207.50 | 208.58 | 203.76 | 203.81 | 203.42 | 41,500 |
Aug 15, 2023 | 211.10 | 211.10 | 208.07 | 208.17 | 207.77 | 41,400 |
Aug 14, 2023 | 206.49 | 212.16 | 205.64 | 212.08 | 211.67 | 52,000 |
Aug 11, 2023 | 208.73 | 209.29 | 206.81 | 207.49 | 207.09 | 45,900 |
Aug 10, 2023 | 214.31 | 216.40 | 209.93 | 211.11 | 210.70 | 95,400 |
Aug 9, 2023 | 216.26 | 216.26 | 211.19 | 212.65 | 212.24 | 57,000 |
Aug 8, 2023 | 216.88 | 216.88 | 213.33 | 216.28 | 215.86 | 45,100 |
Aug 7, 2023 | 219.86 | 220.62 | 217.82 | 220.21 | 219.79 | 28,500 |
Aug 4, 2023 | 217.68 | 222.08 | 215.65 | 218.82 | 218.40 | 47,900 |
Aug 3, 2023 | 215.72 | 219.69 | 215.01 | 218.81 | 218.39 | 41,600 |
Aug 2, 2023 | 224.02 | 224.19 | 216.83 | 218.06 | 217.64 | 78,800 |
Aug 1, 2023 | 226.15 | 227.51 | 223.33 | 227.03 | 226.59 | 54,900 |
Jul 31, 2023 | 227.79 | 229.46 | 227.79 | 229.00 | 228.56 | 105,500 |
Jul 28, 2023 | 226.70 | 226.85 | 224.44 | 226.52 | 226.08 | 55,600 |
Jul 27, 2023 | 225.34 | 226.64 | 220.85 | 221.95 | 221.52 | 126,200 |
Jul 26, 2023 | 221.94 | 223.85 | 219.21 | 221.79 | 221.36 | 88,200 |
Jul 25, 2023 | 223.32 | 227.20 | 223.32 | 226.02 | 225.59 | 45,600 |
Jul 24, 2023 | 223.05 | 224.65 | 221.36 | 221.86 | 221.43 | 106,200 |
Jul 21, 2023 | 223.66 | 224.95 | 221.77 | 222.90 | 222.47 | 59,300 |
Jul 20, 2023 | 226.44 | 227.08 | 220.17 | 221.13 | 220.71 | 84,500 |
Jul 19, 2023 | 232.69 | 233.01 | 229.03 | 229.50 | 229.06 | 56,200 |
Jul 18, 2023 | 231.02 | 232.57 | 229.20 | 231.97 | 231.52 | 58,500 |
Jul 17, 2023 | 226.23 | 232.78 | 225.04 | 231.61 | 231.17 | 72,000 |
Jul 14, 2023 | 231.68 | 231.68 | 224.84 | 225.73 | 225.30 | 78,900 |
Jul 13, 2023 | 228.87 | 232.13 | 227.97 | 231.80 | 231.35 | 38,000 |
Jul 12, 2023 | 225.03 | 227.29 | 224.73 | 226.65 | 226.21 | 57,100 |
Jul 11, 2023 | 222.20 | 222.29 | 218.75 | 222.21 | 221.78 | 52,700 |
Jul 10, 2023 | 216.69 | 221.57 | 216.69 | 221.40 | 220.97 | 58,500 |
Jul 7, 2023 | 215.40 | 219.26 | 215.12 | 216.16 | 215.74 | 50,700 |
Jul 6, 2023 | 213.74 | 215.00 | 211.75 | 214.24 | 213.83 | 53,900 |
Jul 5, 2023 | 222.19 | 222.88 | 217.48 | 217.48 | 217.06 | 60,500 |
Jul 3, 2023 | 222.30 | 223.94 | 220.00 | 222.85 | 222.42 | 23,800 |
Jun 30, 2023 | 220.16 | 222.19 | 219.42 | 221.29 | 220.86 | 55,100 |
Jun 29, 2023 | 216.25 | 217.66 | 214.86 | 217.57 | 217.15 | 66,000 |
Jun 28, 2023 | 213.07 | 216.56 | 212.64 | 215.00 | 214.59 | 84,000 |
Jun 27, 2023 | 209.02 | 216.67 | 208.36 | 216.56 | 216.14 | 78,100 |
Jun 26, 2023 | 208.86 | 212.42 | 208.59 | 208.78 | 208.38 | 51,500 |
Jun 23, 2023 | 208.95 | 209.70 | 207.19 | 207.60 | 207.20 | 51,100 |
Jun 22, 2023 | 210.00 | 213.23 | 209.07 | 212.72 | 212.31 | 56,800 |
Jun 21, 2023 | 214.30 | 215.18 | 210.64 | 211.45 | 211.04 | 84,200 |
Jun 20, 2023 | 0.15 Dividend | |||||
Jun 20, 2023 | 216.43 | 218.01 | 213.98 | 215.54 | 215.13 | 104,400 |
Jun 16, 2023 | 221.07 | 221.40 | 216.84 | 217.63 | 217.06 | 122,500 |
Jun 15, 2023 | 218.91 | 220.34 | 217.94 | 218.96 | 218.39 | 87,500 |
Jun 14, 2023 | 220.17 | 221.59 | 217.93 | 221.45 | 220.87 | 87,600 |
Jun 13, 2023 | 220.95 | 221.97 | 218.49 | 220.48 | 219.90 | 133,900 |
Jun 12, 2023 | 212.29 | 217.48 | 212.29 | 216.78 | 216.21 | 152,300 |
Jun 9, 2023 | 212.34 | 214.26 | 209.51 | 210.34 | 209.79 | 234,300 |
Jun 8, 2023 | 211.00 | 211.11 | 208.85 | 210.78 | 210.23 | 91,300 |
Jun 7, 2023 | 208.49 | 212.98 | 208.49 | 209.37 | 208.82 | 94,600 |
Jun 6, 2023 | 203.50 | 208.81 | 203.02 | 207.12 | 206.58 | 85,700 |
Jun 5, 2023 | 207.36 | 207.36 | 203.00 | 204.22 | 203.69 | 62,700 |
Jun 2, 2023 | 211.30 | 211.30 | 206.08 | 208.67 | 208.12 | 81,500 |
Jun 1, 2023 | 205.72 | 210.93 | 204.30 | 208.93 | 208.38 | 329,800 |
May 31, 2023 | 204.81 | 207.17 | 202.23 | 203.74 | 203.21 | 101,700 |
May 30, 2023 | 215.63 | 216.14 | 207.64 | 208.81 | 208.26 | 232,500 |
May 26, 2023 | 199.01 | 210.89 | 199.01 | 209.76 | 209.21 | 161,000 |
May 25, 2023 | 194.08 | 196.99 | 191.59 | 196.29 | 195.78 | 156,300 |
May 24, 2023 | 188.17 | 189.61 | 185.50 | 187.78 | 187.29 | 77,000 |
May 23, 2023 | 193.77 | 195.55 | 192.22 | 192.66 | 192.16 | 44,700 |
May 22, 2023 | 191.39 | 195.82 | 190.94 | 195.23 | 194.72 | 36,500 |
May 19, 2023 | 193.43 | 193.44 | 191.51 | 193.01 | 192.50 | 112,100 |
May 18, 2023 | 189.11 | 193.49 | 188.50 | 193.14 | 192.63 | 90,300 |
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%