NYSEArca - Delayed Quote • USD
SPDR Portfolio S&P 500 Growth ETF (SPYG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 71.21 | 71.79 | 70.95 | 71.52 | 71.52 | 1,450,200 |
Apr 25, 2024 | 69.02 | 70.26 | 68.81 | 70.17 | 70.17 | 2,425,800 |
Apr 24, 2024 | 71.02 | 71.13 | 70.16 | 70.48 | 70.48 | 1,942,800 |
Apr 23, 2024 | 69.82 | 70.59 | 69.70 | 70.50 | 70.50 | 7,016,600 |
Apr 22, 2024 | 69.22 | 69.83 | 68.62 | 69.39 | 69.39 | 2,147,800 |
Apr 19, 2024 | 70.09 | 70.17 | 68.48 | 68.71 | 68.71 | 3,053,700 |
Apr 18, 2024 | 70.84 | 71.13 | 70.20 | 70.30 | 70.30 | 2,097,400 |
Apr 17, 2024 | 71.79 | 71.82 | 70.48 | 70.66 | 70.66 | 2,478,700 |
Apr 16, 2024 | 71.40 | 71.84 | 71.16 | 71.35 | 71.35 | 9,668,300 |
Apr 15, 2024 | 73.18 | 73.23 | 71.28 | 71.33 | 71.33 | 2,522,900 |
Apr 12, 2024 | 73.03 | 73.29 | 72.38 | 72.63 | 72.63 | 1,673,100 |
Apr 11, 2024 | 72.79 | 73.80 | 72.40 | 73.66 | 73.66 | 1,498,400 |
Apr 10, 2024 | 72.17 | 72.69 | 72.10 | 72.52 | 72.52 | 2,521,800 |
Apr 9, 2024 | 73.32 | 73.33 | 72.17 | 73.00 | 73.00 | 2,113,000 |
Apr 8, 2024 | 73.18 | 73.28 | 72.79 | 73.00 | 73.00 | 1,190,800 |
Apr 5, 2024 | 72.29 | 73.35 | 72.24 | 73.03 | 73.03 | 1,981,200 |
Apr 4, 2024 | 73.68 | 73.81 | 71.92 | 71.92 | 71.92 | 2,786,000 |
Apr 3, 2024 | 72.52 | 73.32 | 72.52 | 73.03 | 73.03 | 2,011,000 |
Apr 2, 2024 | 72.47 | 72.81 | 72.20 | 72.76 | 72.76 | 2,279,000 |
Apr 1, 2024 | 73.32 | 73.69 | 72.98 | 73.27 | 73.27 | 1,818,700 |
Mar 28, 2024 | 73.25 | 73.40 | 73.06 | 73.15 | 73.15 | 1,981,500 |
Mar 27, 2024 | 73.60 | 73.61 | 72.83 | 73.36 | 73.36 | 1,575,400 |
Mar 26, 2024 | 73.74 | 73.78 | 73.08 | 73.13 | 73.13 | 1,630,000 |
Mar 25, 2024 | 73.38 | 73.68 | 73.13 | 73.44 | 73.44 | 1,498,900 |
Mar 22, 2024 | 73.53 | 73.91 | 73.41 | 73.73 | 73.73 | 1,374,000 |
Mar 21, 2024 | 74.10 | 74.10 | 73.53 | 73.57 | 73.57 | 2,509,600 |
Mar 20, 2024 | 72.81 | 73.50 | 72.53 | 73.50 | 73.50 | 2,435,900 |
Mar 19, 2024 | 71.99 | 72.72 | 71.63 | 72.66 | 72.66 | 1,522,300 |
Mar 18, 2024 | 0.11 Dividend | |||||
Mar 18, 2024 | 72.47 | 72.88 | 72.19 | 72.24 | 72.24 | 1,657,300 |
Mar 15, 2024 | 71.72 | 72.06 | 71.44 | 71.67 | 71.56 | 2,166,400 |
Mar 14, 2024 | 72.73 | 72.86 | 72.08 | 72.53 | 72.42 | 2,645,700 |
Mar 13, 2024 | 72.67 | 72.67 | 72.18 | 72.43 | 72.32 | 1,327,800 |
Mar 12, 2024 | 71.93 | 72.79 | 71.40 | 72.74 | 72.63 | 2,271,600 |
Mar 11, 2024 | 71.58 | 71.62 | 71.09 | 71.37 | 71.26 | 1,726,400 |
Mar 8, 2024 | 72.77 | 73.35 | 71.62 | 71.78 | 71.67 | 2,868,200 |
Mar 7, 2024 | 72.00 | 72.76 | 71.75 | 72.57 | 72.46 | 1,544,500 |
Mar 6, 2024 | 71.77 | 71.90 | 71.19 | 71.50 | 71.39 | 2,020,000 |
Mar 5, 2024 | 71.89 | 71.89 | 70.78 | 71.17 | 71.06 | 2,096,400 |
Mar 4, 2024 | 72.53 | 72.73 | 72.33 | 72.34 | 72.23 | 3,565,400 |
Mar 1, 2024 | 71.84 | 72.72 | 71.84 | 72.64 | 72.53 | 2,390,000 |
Feb 29, 2024 | 71.52 | 71.93 | 71.07 | 71.74 | 71.63 | 1,647,100 |
Feb 28, 2024 | 71.20 | 71.34 | 70.98 | 71.20 | 71.09 | 1,413,700 |
Feb 27, 2024 | 71.47 | 71.48 | 71.01 | 71.43 | 71.32 | 1,267,500 |
Feb 26, 2024 | 71.66 | 71.81 | 71.32 | 71.32 | 71.21 | 1,439,300 |
Feb 23, 2024 | 71.94 | 72.17 | 71.28 | 71.49 | 71.38 | 2,036,700 |
Feb 22, 2024 | 70.90 | 71.74 | 70.81 | 71.64 | 71.53 | 2,305,300 |
Feb 21, 2024 | 69.10 | 69.39 | 68.77 | 69.38 | 69.28 | 1,577,700 |
Feb 20, 2024 | 69.79 | 70.00 | 68.97 | 69.51 | 69.41 | 1,887,800 |
Feb 16, 2024 | 70.82 | 70.83 | 70.12 | 70.22 | 70.12 | 1,727,600 |
Feb 15, 2024 | 70.61 | 70.71 | 70.17 | 70.69 | 70.59 | 3,082,600 |
Feb 14, 2024 | 70.29 | 70.65 | 69.85 | 70.59 | 70.49 | 2,009,500 |
Feb 13, 2024 | 69.46 | 70.18 | 69.30 | 69.76 | 69.66 | 2,071,400 |
Feb 12, 2024 | 71.17 | 71.37 | 70.59 | 70.74 | 70.64 | 1,868,700 |
Feb 9, 2024 | 70.65 | 71.24 | 70.58 | 71.18 | 71.07 | 1,726,500 |
Feb 8, 2024 | 70.37 | 70.52 | 70.29 | 70.41 | 70.31 | 1,696,600 |
Feb 7, 2024 | 69.79 | 70.37 | 69.73 | 70.32 | 70.22 | 1,719,100 |
Feb 6, 2024 | 69.64 | 69.75 | 68.99 | 69.39 | 69.29 | 1,986,700 |
Feb 5, 2024 | 69.54 | 69.66 | 68.92 | 69.47 | 69.37 | 1,929,400 |
Feb 2, 2024 | 68.31 | 69.60 | 68.20 | 69.38 | 69.28 | 2,058,500 |
Feb 1, 2024 | 67.31 | 67.99 | 67.28 | 67.98 | 67.88 | 2,362,100 |
Jan 31, 2024 | 67.66 | 67.94 | 66.89 | 66.93 | 66.83 | 2,681,800 |
Jan 30, 2024 | 68.64 | 68.75 | 68.27 | 68.36 | 68.26 | 1,749,400 |
Jan 29, 2024 | 68.06 | 68.69 | 67.98 | 68.67 | 68.57 | 1,775,400 |
Jan 26, 2024 | 67.97 | 68.28 | 67.83 | 67.95 | 67.85 | 1,400,700 |
Jan 25, 2024 | 68.14 | 68.44 | 67.71 | 68.12 | 68.02 | 1,871,600 |
Jan 24, 2024 | 68.08 | 68.56 | 67.89 | 67.95 | 67.85 | 1,898,900 |
Jan 23, 2024 | 67.43 | 67.58 | 67.17 | 67.56 | 67.46 | 1,523,100 |
Jan 22, 2024 | 67.51 | 67.70 | 67.23 | 67.34 | 67.24 | 2,052,300 |
Jan 19, 2024 | 66.48 | 67.22 | 66.29 | 67.19 | 67.09 | 1,980,400 |
Jan 18, 2024 | 65.74 | 66.19 | 65.51 | 66.15 | 66.05 | 4,947,100 |
Jan 17, 2024 | 65.10 | 65.26 | 64.63 | 65.22 | 65.12 | 1,871,500 |
Jan 16, 2024 | 65.44 | 65.80 | 65.21 | 65.54 | 65.44 | 2,190,200 |
Jan 12, 2024 | 65.61 | 65.77 | 65.33 | 65.59 | 65.49 | 1,125,900 |
Jan 11, 2024 | 65.62 | 65.85 | 64.75 | 65.51 | 65.41 | 2,202,200 |
Jan 10, 2024 | 64.76 | 65.47 | 64.76 | 65.31 | 65.21 | 2,028,000 |
Jan 9, 2024 | 64.14 | 64.81 | 64.05 | 64.68 | 64.58 | 1,781,800 |
Jan 8, 2024 | 63.38 | 64.54 | 63.38 | 64.50 | 64.40 | 2,247,800 |
Jan 5, 2024 | 63.18 | 63.61 | 62.97 | 63.18 | 63.09 | 1,476,900 |
Jan 4, 2024 | 63.32 | 63.74 | 63.10 | 63.12 | 63.03 | 2,163,200 |
Jan 3, 2024 | 63.64 | 63.83 | 63.41 | 63.48 | 63.39 | 1,755,600 |
Jan 2, 2024 | 64.43 | 64.57 | 63.63 | 64.02 | 63.93 | 2,657,600 |
Dec 29, 2023 | 65.31 | 65.39 | 64.76 | 65.06 | 64.96 | 2,284,000 |
Dec 28, 2023 | 65.45 | 65.53 | 65.24 | 65.28 | 65.18 | 1,268,100 |
Dec 27, 2023 | 65.21 | 65.36 | 65.08 | 65.30 | 65.20 | 1,647,100 |
Dec 26, 2023 | 65.10 | 65.31 | 65.07 | 65.19 | 65.09 | 1,137,700 |
Dec 22, 2023 | 65.14 | 65.23 | 64.72 | 65.00 | 64.90 | 1,611,200 |
Dec 21, 2023 | 64.83 | 65.02 | 64.44 | 64.96 | 64.86 | 1,979,400 |
Dec 20, 2023 | 65.12 | 65.45 | 64.27 | 64.29 | 64.19 | 2,592,100 |
Dec 19, 2023 | 64.92 | 65.15 | 64.85 | 65.13 | 65.03 | 1,632,100 |
Dec 18, 2023 | 0.21 Dividend | |||||
Dec 18, 2023 | 64.43 | 64.98 | 64.39 | 64.82 | 64.72 | 1,905,300 |
Dec 15, 2023 | 64.32 | 64.66 | 64.30 | 64.49 | 64.19 | 1,747,400 |
Dec 14, 2023 | 64.77 | 64.84 | 64.05 | 64.49 | 64.19 | 1,896,800 |
Dec 13, 2023 | 63.76 | 64.56 | 63.76 | 64.53 | 64.23 | 1,881,700 |
Dec 12, 2023 | 63.34 | 63.77 | 63.21 | 63.77 | 63.47 | 1,135,400 |
Dec 11, 2023 | 63.18 | 63.47 | 63.08 | 63.44 | 63.14 | 1,347,300 |
Dec 8, 2023 | 62.94 | 63.41 | 62.93 | 63.37 | 63.08 | 1,194,300 |
Dec 7, 2023 | 62.92 | 63.18 | 62.82 | 63.12 | 62.83 | 1,234,500 |
Dec 6, 2023 | 63.19 | 63.20 | 62.48 | 62.52 | 62.23 | 1,552,900 |
Dec 5, 2023 | 62.47 | 63.07 | 62.47 | 62.88 | 62.59 | 1,822,800 |
Dec 4, 2023 | 62.66 | 62.73 | 62.33 | 62.67 | 62.38 | 2,417,600 |
Dec 1, 2023 | 62.79 | 63.25 | 62.67 | 63.12 | 62.83 | 2,529,500 |
Nov 30, 2023 | 62.92 | 62.95 | 62.45 | 62.89 | 62.60 | 1,287,400 |
Nov 29, 2023 | 63.18 | 63.37 | 62.74 | 62.78 | 62.49 | 1,346,700 |
Nov 28, 2023 | 62.79 | 63.13 | 62.73 | 62.91 | 62.62 | 3,211,800 |
Nov 27, 2023 | 62.92 | 63.04 | 62.80 | 62.89 | 62.60 | 4,100,900 |
Nov 24, 2023 | 63.00 | 63.08 | 62.92 | 62.97 | 62.68 | 579,400 |
Nov 22, 2023 | 63.04 | 63.31 | 62.81 | 63.05 | 62.76 | 1,553,000 |
Nov 21, 2023 | 62.82 | 62.92 | 62.65 | 62.88 | 62.59 | 2,681,600 |
Nov 20, 2023 | 62.36 | 63.06 | 62.36 | 62.93 | 62.64 | 13,290,300 |
Nov 17, 2023 | 62.42 | 62.53 | 62.18 | 62.39 | 62.10 | 1,746,900 |
Nov 16, 2023 | 62.27 | 62.48 | 62.09 | 62.39 | 62.10 | 1,888,300 |
Nov 15, 2023 | 62.44 | 62.54 | 62.16 | 62.26 | 61.97 | 2,765,600 |
Nov 14, 2023 | 62.08 | 62.45 | 61.97 | 62.24 | 61.95 | 1,353,600 |
Nov 13, 2023 | 61.08 | 61.40 | 60.91 | 61.28 | 60.99 | 1,529,700 |
Nov 10, 2023 | 60.57 | 61.29 | 60.36 | 61.27 | 60.98 | 1,330,300 |
Nov 9, 2023 | 60.87 | 60.92 | 60.18 | 60.24 | 59.96 | 1,320,500 |
Nov 8, 2023 | 60.72 | 60.86 | 60.41 | 60.77 | 60.49 | 2,689,100 |
Nov 7, 2023 | 60.33 | 60.74 | 60.21 | 60.63 | 60.35 | 1,581,900 |
Nov 6, 2023 | 60.15 | 60.38 | 60.04 | 60.35 | 60.07 | 3,312,500 |
Nov 3, 2023 | 59.84 | 60.23 | 59.77 | 60.07 | 59.79 | 2,195,100 |
Nov 2, 2023 | 59.07 | 59.69 | 59.07 | 59.66 | 59.38 | 2,816,200 |
Nov 1, 2023 | 57.97 | 58.65 | 57.90 | 58.55 | 58.28 | 2,529,400 |
Oct 31, 2023 | 57.61 | 57.88 | 57.27 | 57.84 | 57.57 | 1,934,400 |
Oct 30, 2023 | 57.37 | 57.73 | 57.17 | 57.60 | 57.33 | 2,401,700 |
Oct 27, 2023 | 57.46 | 57.49 | 56.78 | 57.02 | 56.75 | 3,131,800 |
Oct 26, 2023 | 57.91 | 58.05 | 57.07 | 57.22 | 56.95 | 1,998,400 |
Oct 25, 2023 | 58.66 | 58.74 | 58.03 | 58.13 | 57.86 | 3,103,800 |
Oct 24, 2023 | 58.93 | 59.24 | 58.66 | 59.12 | 58.84 | 2,487,000 |
Oct 23, 2023 | 58.48 | 59.22 | 58.19 | 58.73 | 58.46 | 3,098,900 |
Oct 20, 2023 | 59.46 | 59.52 | 58.75 | 58.75 | 58.48 | 1,682,400 |
Oct 19, 2023 | 60.19 | 60.35 | 59.43 | 59.55 | 59.27 | 1,861,400 |
Oct 18, 2023 | 60.67 | 60.83 | 59.98 | 60.14 | 59.86 | 1,653,400 |
Oct 17, 2023 | 60.51 | 61.15 | 60.31 | 60.90 | 60.62 | 1,317,100 |
Oct 16, 2023 | 60.62 | 61.16 | 60.56 | 61.03 | 60.75 | 1,324,400 |
Oct 13, 2023 | 61.01 | 61.12 | 60.23 | 60.44 | 60.16 | 1,204,600 |
Oct 12, 2023 | 61.09 | 61.27 | 60.41 | 60.74 | 60.46 | 1,248,000 |
Oct 11, 2023 | 60.80 | 60.99 | 60.52 | 60.94 | 60.66 | 1,097,900 |
Oct 10, 2023 | 60.51 | 61.07 | 60.43 | 60.65 | 60.37 | 1,168,700 |
Oct 9, 2023 | 59.81 | 60.54 | 59.71 | 60.44 | 60.16 | 985,000 |
Oct 6, 2023 | 58.93 | 60.23 | 58.83 | 60.02 | 59.74 | 1,503,000 |
Oct 5, 2023 | 59.19 | 59.41 | 58.82 | 59.30 | 59.02 | 1,381,500 |
Oct 4, 2023 | 58.76 | 59.34 | 58.68 | 59.27 | 58.99 | 1,935,100 |
Oct 3, 2023 | 59.24 | 59.46 | 58.57 | 58.78 | 58.51 | 1,892,500 |
Oct 2, 2023 | 59.23 | 59.68 | 59.13 | 59.56 | 59.28 | 4,017,500 |
Sep 29, 2023 | 59.88 | 59.89 | 59.09 | 59.28 | 59.00 | 1,570,800 |
Sep 28, 2023 | 58.94 | 59.68 | 58.86 | 59.43 | 59.15 | 1,228,100 |
Sep 27, 2023 | 59.19 | 59.29 | 58.53 | 59.07 | 58.80 | 1,971,900 |
Sep 26, 2023 | 59.41 | 59.46 | 58.85 | 58.97 | 58.70 | 1,203,400 |
Sep 25, 2023 | 59.36 | 59.82 | 59.26 | 59.80 | 59.52 | 1,029,800 |
Sep 22, 2023 | 59.76 | 60.05 | 59.43 | 59.51 | 59.23 | 1,334,300 |
Sep 21, 2023 | 60.15 | 60.19 | 59.53 | 59.56 | 59.28 | 1,374,100 |
Sep 20, 2023 | 61.39 | 61.40 | 60.54 | 60.57 | 60.29 | 1,081,900 |
Sep 19, 2023 | 61.22 | 61.32 | 60.85 | 61.23 | 60.95 | 1,098,900 |
Sep 18, 2023 | 0.18 Dividend | |||||
Sep 18, 2023 | 61.16 | 61.53 | 61.13 | 61.36 | 61.07 | 818,800 |
Sep 15, 2023 | 62.08 | 62.09 | 61.36 | 61.42 | 60.96 | 1,434,300 |
Sep 14, 2023 | 62.09 | 62.33 | 61.87 | 62.22 | 61.75 | 1,022,400 |
Sep 13, 2023 | 61.62 | 61.96 | 61.50 | 61.79 | 61.32 | 734,200 |
Sep 12, 2023 | 61.88 | 61.98 | 61.54 | 61.64 | 61.17 | 1,044,800 |
Sep 11, 2023 | 62.09 | 62.15 | 61.76 | 62.10 | 61.63 | 1,701,700 |
Sep 8, 2023 | 61.60 | 61.93 | 61.52 | 61.68 | 61.21 | 1,160,600 |
Sep 7, 2023 | 61.23 | 61.69 | 61.13 | 61.59 | 61.12 | 1,452,400 |
Sep 6, 2023 | 62.40 | 62.41 | 61.55 | 61.87 | 61.40 | 6,381,500 |
Sep 5, 2023 | 62.50 | 62.71 | 62.39 | 62.50 | 62.03 | 1,396,700 |
Sep 1, 2023 | 62.94 | 62.96 | 62.36 | 62.57 | 62.10 | 1,558,700 |
Aug 31, 2023 | 62.62 | 62.83 | 62.48 | 62.50 | 62.03 | 830,500 |
Aug 30, 2023 | 62.28 | 62.69 | 62.23 | 62.60 | 62.13 | 1,229,700 |
Aug 29, 2023 | 61.18 | 62.26 | 61.15 | 62.23 | 61.76 | 2,316,400 |
Aug 28, 2023 | 61.14 | 61.28 | 60.86 | 61.18 | 60.72 | 1,534,400 |
Aug 25, 2023 | 60.58 | 61.02 | 60.10 | 60.83 | 60.37 | 1,671,200 |
Aug 24, 2023 | 61.61 | 61.68 | 60.35 | 60.37 | 59.91 | 1,522,000 |
Aug 23, 2023 | 60.70 | 61.39 | 60.70 | 61.29 | 60.83 | 1,452,500 |
Aug 22, 2023 | 61.00 | 61.00 | 60.47 | 60.56 | 60.10 | 6,815,000 |
Aug 21, 2023 | 60.20 | 60.75 | 60.06 | 60.67 | 60.21 | 1,364,300 |
Aug 18, 2023 | 59.53 | 60.15 | 59.50 | 59.98 | 59.53 | 1,112,700 |
Aug 17, 2023 | 60.59 | 60.67 | 59.90 | 60.01 | 59.56 | 1,266,300 |
Aug 16, 2023 | 60.76 | 61.07 | 60.38 | 60.39 | 59.93 | 1,181,500 |
Aug 15, 2023 | 61.27 | 61.37 | 60.74 | 60.85 | 60.39 | 1,084,600 |
Aug 14, 2023 | 60.79 | 61.44 | 60.74 | 61.44 | 60.98 | 904,100 |
Aug 11, 2023 | 60.71 | 61.07 | 60.62 | 60.92 | 60.46 | 912,100 |
Aug 10, 2023 | 61.32 | 61.83 | 60.82 | 60.98 | 60.52 | 1,159,700 |
Aug 9, 2023 | 61.47 | 61.47 | 60.87 | 60.94 | 60.48 | 886,000 |
Aug 8, 2023 | 61.31 | 61.44 | 60.96 | 61.37 | 60.91 | 1,151,000 |
Aug 7, 2023 | 61.34 | 61.55 | 61.13 | 61.55 | 61.09 | 911,000 |
Aug 4, 2023 | 61.75 | 62.01 | 61.06 | 61.12 | 60.66 | 1,274,800 |
Aug 3, 2023 | 61.42 | 61.91 | 61.41 | 61.66 | 61.19 | 1,000,000 |
Aug 2, 2023 | 62.28 | 62.28 | 61.61 | 61.73 | 61.26 | 1,643,000 |
Aug 1, 2023 | 62.69 | 62.83 | 62.57 | 62.68 | 62.21 | 1,576,100 |
Jul 31, 2023 | 62.87 | 62.92 | 62.66 | 62.89 | 62.41 | 992,600 |
Jul 28, 2023 | 62.54 | 62.89 | 62.44 | 62.76 | 62.29 | 957,400 |
Jul 27, 2023 | 62.98 | 63.08 | 61.94 | 62.07 | 61.60 | 1,158,400 |
Jul 26, 2023 | 62.36 | 62.73 | 62.20 | 62.46 | 61.99 | 1,248,900 |
Jul 25, 2023 | 62.18 | 62.70 | 62.18 | 62.51 | 62.04 | 1,673,700 |
Jul 24, 2023 | 62.08 | 62.32 | 61.97 | 62.20 | 61.73 | 1,157,400 |
Jul 21, 2023 | 62.18 | 62.22 | 61.89 | 61.92 | 61.45 | 1,213,100 |
Jul 20, 2023 | 62.29 | 62.51 | 61.75 | 61.87 | 61.40 | 1,624,300 |
Jul 19, 2023 | 62.61 | 62.78 | 62.36 | 62.45 | 61.98 | 1,855,000 |
Jul 18, 2023 | 62.01 | 62.60 | 61.90 | 62.44 | 61.97 | 1,404,100 |
Jul 17, 2023 | 61.76 | 62.18 | 61.71 | 62.04 | 61.57 | 1,527,900 |
Jul 14, 2023 | 61.67 | 62.01 | 61.56 | 61.66 | 61.19 | 1,291,900 |
Jul 13, 2023 | 61.24 | 61.63 | 61.16 | 61.52 | 61.06 | 3,095,200 |
Jul 12, 2023 | 60.94 | 61.18 | 60.74 | 60.90 | 60.44 | 1,322,200 |
Jul 11, 2023 | 60.32 | 60.49 | 60.08 | 60.42 | 59.96 | 1,035,100 |
Jul 10, 2023 | 60.14 | 60.27 | 59.91 | 60.21 | 59.76 | 972,300 |
Jul 7, 2023 | 60.37 | 60.83 | 60.20 | 60.24 | 59.78 | 999,000 |
Jul 6, 2023 | 60.37 | 60.55 | 60.11 | 60.47 | 60.01 | 1,308,500 |
Jul 5, 2023 | 60.79 | 61.11 | 60.75 | 60.94 | 60.48 | 1,618,400 |
Jul 3, 2023 | 61.02 | 61.05 | 60.91 | 61.05 | 60.59 | 848,800 |
Jun 30, 2023 | 60.65 | 61.14 | 60.61 | 61.01 | 60.55 | 1,010,500 |
Jun 29, 2023 | 60.00 | 60.22 | 59.88 | 60.21 | 59.76 | 1,006,800 |
Jun 28, 2023 | 59.73 | 60.19 | 59.66 | 60.00 | 59.55 | 1,043,300 |
Jun 27, 2023 | 59.44 | 60.01 | 59.30 | 59.93 | 59.48 | 1,255,900 |
Jun 26, 2023 | 59.69 | 59.92 | 59.27 | 59.28 | 58.83 | 1,331,700 |
Jun 23, 2023 | 59.79 | 60.07 | 59.67 | 59.79 | 59.34 | 1,762,600 |
Jun 22, 2023 | 59.59 | 60.28 | 59.59 | 60.28 | 59.82 | 947,200 |
Jun 21, 2023 | 60.01 | 60.12 | 59.70 | 59.82 | 59.37 | 1,104,800 |
Jun 20, 2023 | 0.19 Dividend | |||||
Jun 20, 2023 | 60.05 | 60.33 | 59.83 | 60.18 | 59.73 | 1,069,400 |
Jun 16, 2023 | 61.12 | 61.12 | 60.47 | 60.50 | 59.86 | 2,318,600 |
Jun 15, 2023 | 59.94 | 60.96 | 59.91 | 60.75 | 60.11 | 1,692,100 |
Jun 14, 2023 | 59.96 | 60.21 | 59.45 | 60.08 | 59.44 | 4,264,200 |
Jun 13, 2023 | 59.89 | 60.10 | 59.69 | 60.00 | 59.36 | 3,142,800 |
Jun 12, 2023 | 59.16 | 59.64 | 59.01 | 59.62 | 58.99 | 1,355,600 |
Jun 9, 2023 | 59.08 | 59.38 | 58.89 | 58.99 | 58.36 | 1,473,700 |
Jun 8, 2023 | 58.36 | 58.91 | 58.36 | 58.85 | 58.23 | 1,069,200 |
Jun 7, 2023 | 58.83 | 59.12 | 58.29 | 58.34 | 57.72 | 1,905,400 |
Jun 6, 2023 | 58.77 | 58.88 | 58.59 | 58.82 | 58.20 | 1,434,700 |
Jun 5, 2023 | 58.95 | 59.30 | 58.71 | 58.85 | 58.23 | 19,715,200 |
Jun 2, 2023 | 58.60 | 59.00 | 58.42 | 58.91 | 58.29 | 1,297,200 |
Jun 1, 2023 | 57.64 | 58.35 | 57.48 | 58.20 | 57.58 | 1,723,900 |
May 31, 2023 | 57.65 | 57.82 | 57.44 | 57.59 | 56.98 | 1,244,000 |
May 30, 2023 | 58.22 | 58.32 | 57.72 | 57.92 | 57.31 | 1,671,300 |
May 26, 2023 | 57.25 | 57.99 | 57.21 | 57.87 | 57.26 | 1,310,700 |
May 25, 2023 | 57.11 | 57.36 | 56.76 | 57.15 | 56.54 | 1,359,900 |
May 24, 2023 | 56.33 | 56.48 | 56.07 | 56.27 | 55.67 | 977,200 |
May 23, 2023 | 57.04 | 57.10 | 56.52 | 56.62 | 56.02 | 1,058,200 |
May 22, 2023 | 57.18 | 57.49 | 57.12 | 57.25 | 56.64 | 1,083,600 |
May 19, 2023 | 57.38 | 57.52 | 57.10 | 57.26 | 56.65 | 1,165,800 |
May 18, 2023 | 56.63 | 57.29 | 56.60 | 57.25 | 56.64 | 1,997,700 |
May 17, 2023 | 56.28 | 56.74 | 56.02 | 56.66 | 56.06 | 2,867,000 |
May 16, 2023 | 56.14 | 56.33 | 56.07 | 56.08 | 55.49 | 856,400 |
May 15, 2023 | 56.26 | 56.30 | 55.96 | 56.26 | 55.66 | 966,400 |
May 12, 2023 | 56.37 | 56.46 | 55.84 | 56.18 | 55.58 | 1,078,900 |
May 11, 2023 | 56.19 | 56.26 | 55.89 | 56.23 | 55.63 | 1,090,100 |
May 10, 2023 | 56.20 | 56.33 | 55.66 | 56.20 | 55.60 | 1,175,600 |
May 9, 2023 | 55.90 | 56.06 | 55.80 | 55.83 | 55.24 | 1,383,000 |
May 8, 2023 | 56.05 | 56.15 | 55.90 | 56.09 | 55.50 | 1,018,800 |
May 5, 2023 | 55.44 | 56.21 | 55.41 | 56.03 | 55.44 | 1,511,000 |
May 4, 2023 | 55.07 | 55.16 | 54.73 | 54.88 | 54.30 | 1,528,800 |
May 3, 2023 | 55.59 | 56.01 | 55.22 | 55.25 | 54.66 | 1,620,500 |
May 2, 2023 | 56.08 | 56.08 | 55.19 | 55.57 | 54.98 | 2,001,900 |
May 1, 2023 | 56.08 | 56.38 | 56.02 | 56.18 | 55.58 | 2,891,900 |
Apr 28, 2023 | 55.60 | 56.15 | 55.60 | 56.15 | 55.55 | 1,225,500 |
Apr 27, 2023 | 54.95 | 55.74 | 54.90 | 55.70 | 55.11 | 916,700 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%