NYSEArca - Delayed Quote • USD
SPDR S&P MIDCAP 400 ETF Trust (MDY)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 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 24, 2024 | 529.51 | 532.06 | 526.32 | 529.80 | 529.80 | 783,100 |
Apr 23, 2024 | 524.59 | 531.50 | 523.93 | 529.80 | 529.80 | 798,200 |
Apr 22, 2024 | 520.35 | 526.24 | 517.73 | 523.50 | 523.50 | 1,074,900 |
Apr 19, 2024 | 515.24 | 520.19 | 515.10 | 518.28 | 518.28 | 952,700 |
Apr 18, 2024 | 519.17 | 522.18 | 515.00 | 516.55 | 516.55 | 898,400 |
Apr 17, 2024 | 524.87 | 524.87 | 517.25 | 517.25 | 517.25 | 718,200 |
Apr 16, 2024 | 521.94 | 524.52 | 518.26 | 521.63 | 521.63 | 1,055,500 |
Apr 15, 2024 | 533.76 | 535.85 | 522.46 | 524.10 | 524.10 | 1,144,000 |
Apr 12, 2024 | 535.19 | 536.88 | 528.23 | 529.94 | 529.94 | 936,900 |
Apr 11, 2024 | 539.92 | 540.33 | 534.60 | 538.08 | 538.08 | 1,061,800 |
Apr 10, 2024 | 539.05 | 542.43 | 536.00 | 537.60 | 537.60 | 1,862,200 |
Apr 9, 2024 | 549.94 | 551.30 | 544.69 | 549.14 | 549.14 | 742,500 |
Apr 8, 2024 | 548.13 | 549.98 | 546.69 | 548.62 | 548.62 | 551,600 |
Apr 5, 2024 | 541.37 | 547.61 | 541.17 | 545.87 | 545.87 | 937,900 |
Apr 4, 2024 | 551.91 | 552.82 | 540.33 | 541.69 | 541.69 | 1,290,400 |
Apr 3, 2024 | 543.49 | 548.39 | 543.49 | 547.49 | 547.49 | 811,000 |
Apr 2, 2024 | 548.21 | 548.23 | 543.16 | 545.31 | 545.31 | 1,091,100 |
Apr 1, 2024 | 556.71 | 556.80 | 551.92 | 552.38 | 552.38 | 1,097,200 |
Mar 28, 2024 | 554.55 | 558.34 | 554.55 | 556.40 | 556.40 | 1,146,200 |
Mar 27, 2024 | 548.05 | 554.42 | 547.87 | 554.41 | 554.41 | 1,131,600 |
Mar 26, 2024 | 547.59 | 548.74 | 544.81 | 545.05 | 545.05 | 525,300 |
Mar 25, 2024 | 546.30 | 548.75 | 545.77 | 545.77 | 545.77 | 595,700 |
Mar 22, 2024 | 550.23 | 550.94 | 545.25 | 545.59 | 545.59 | 704,100 |
Mar 21, 2024 | 546.60 | 551.25 | 546.36 | 550.16 | 550.16 | 764,200 |
Mar 20, 2024 | 535.64 | 545.27 | 535.38 | 544.00 | 544.00 | 987,000 |
Mar 19, 2024 | 531.59 | 537.27 | 531.59 | 536.79 | 536.79 | 663,500 |
Mar 18, 2024 | 534.85 | 536.20 | 532.60 | 532.82 | 532.82 | 680,000 |
Mar 15, 2024 | 1.01 Dividend | |||||
Mar 15, 2024 | 532.41 | 536.68 | 532.24 | 534.10 | 534.10 | 1,366,100 |
Mar 14, 2024 | 541.64 | 542.55 | 531.56 | 535.73 | 534.72 | 1,019,000 |
Mar 13, 2024 | 539.90 | 543.63 | 539.90 | 541.90 | 540.87 | 596,000 |
Mar 12, 2024 | 537.12 | 541.15 | 535.68 | 539.80 | 538.78 | 542,800 |
Mar 11, 2024 | 538.20 | 539.55 | 534.22 | 537.11 | 536.09 | 854,900 |
Mar 8, 2024 | 545.22 | 547.46 | 538.29 | 539.40 | 538.38 | 998,000 |
Mar 7, 2024 | 540.58 | 543.23 | 540.43 | 542.31 | 541.28 | 830,300 |
Mar 6, 2024 | 538.28 | 539.27 | 535.27 | 537.49 | 536.47 | 1,271,700 |
Mar 5, 2024 | 532.98 | 536.81 | 531.52 | 534.03 | 533.02 | 948,300 |
Mar 4, 2024 | 537.20 | 538.26 | 534.75 | 535.51 | 534.50 | 1,573,000 |
Mar 1, 2024 | 528.40 | 532.07 | 526.04 | 531.61 | 530.60 | 996,100 |
Feb 29, 2024 | 526.98 | 529.53 | 524.26 | 528.00 | 527.00 | 1,102,800 |
Feb 28, 2024 | 520.47 | 525.36 | 520.13 | 523.91 | 522.92 | 795,700 |
Feb 27, 2024 | 523.01 | 524.27 | 522.05 | 523.60 | 522.61 | 858,100 |
Feb 26, 2024 | 520.90 | 524.26 | 520.01 | 521.43 | 520.44 | 618,300 |
Feb 23, 2024 | 521.42 | 523.79 | 519.82 | 521.60 | 520.61 | 631,200 |
Feb 22, 2024 | 516.73 | 522.09 | 516.73 | 521.76 | 520.77 | 843,300 |
Feb 21, 2024 | 511.22 | 514.16 | 510.54 | 513.99 | 513.02 | 410,100 |
Feb 20, 2024 | 512.89 | 513.48 | 510.45 | 512.70 | 511.73 | 643,100 |
Feb 16, 2024 | 519.20 | 521.83 | 516.53 | 516.53 | 515.55 | 763,900 |
Feb 15, 2024 | 515.12 | 522.06 | 515.12 | 521.52 | 520.53 | 1,082,000 |
Feb 14, 2024 | 509.73 | 513.12 | 506.33 | 512.10 | 511.13 | 805,300 |
Feb 13, 2024 | 504.90 | 509.36 | 501.24 | 504.99 | 504.03 | 1,423,200 |
Feb 12, 2024 | 513.04 | 519.39 | 513.04 | 517.76 | 516.78 | 679,700 |
Feb 9, 2024 | 509.34 | 513.10 | 508.57 | 512.91 | 511.94 | 828,800 |
Feb 8, 2024 | 503.64 | 509.28 | 503.64 | 509.11 | 508.15 | 429,200 |
Feb 7, 2024 | 504.09 | 506.42 | 500.24 | 504.53 | 503.58 | 753,900 |
Feb 6, 2024 | 499.42 | 502.60 | 498.41 | 501.64 | 500.69 | 791,800 |
Feb 5, 2024 | 500.97 | 501.62 | 495.53 | 499.26 | 498.32 | 927,300 |
Feb 2, 2024 | 501.49 | 507.38 | 498.63 | 505.01 | 504.05 | 1,234,800 |
Feb 1, 2024 | 500.88 | 505.45 | 495.78 | 505.45 | 504.49 | 1,106,600 |
Jan 31, 2024 | 506.92 | 509.06 | 498.28 | 498.56 | 497.62 | 2,359,800 |
Jan 30, 2024 | 506.90 | 509.33 | 506.01 | 507.88 | 506.92 | 654,400 |
Jan 29, 2024 | 504.07 | 509.24 | 502.60 | 509.24 | 508.28 | 717,700 |
Jan 26, 2024 | 505.36 | 507.33 | 503.19 | 504.48 | 503.53 | 578,900 |
Jan 25, 2024 | 504.66 | 506.66 | 501.01 | 503.99 | 503.04 | 739,400 |
Jan 24, 2024 | 508.88 | 508.88 | 500.46 | 500.81 | 499.86 | 851,300 |
Jan 23, 2024 | 508.73 | 509.94 | 502.28 | 503.90 | 502.95 | 999,600 |
Jan 22, 2024 | 503.35 | 507.20 | 503.28 | 506.01 | 505.05 | 1,485,400 |
Jan 19, 2024 | 496.44 | 500.97 | 493.08 | 500.19 | 499.24 | 1,173,600 |
Jan 18, 2024 | 493.79 | 495.76 | 490.24 | 495.25 | 494.31 | 1,104,200 |
Jan 17, 2024 | 489.13 | 493.02 | 487.66 | 491.35 | 490.42 | 1,092,300 |
Jan 16, 2024 | 494.63 | 496.56 | 492.00 | 494.84 | 493.90 | 1,494,900 |
Jan 12, 2024 | 502.59 | 504.11 | 496.45 | 498.09 | 497.15 | 844,000 |
Jan 11, 2024 | 498.57 | 499.15 | 493.25 | 498.24 | 497.30 | 1,322,600 |
Jan 10, 2024 | 498.71 | 500.26 | 495.61 | 499.61 | 498.66 | 662,400 |
Jan 9, 2024 | 496.51 | 499.87 | 495.36 | 498.10 | 497.16 | 1,056,000 |
Jan 8, 2024 | 494.25 | 501.60 | 493.12 | 501.60 | 500.65 | 919,300 |
Jan 5, 2024 | 491.63 | 498.48 | 490.67 | 495.11 | 494.17 | 1,289,700 |
Jan 4, 2024 | 493.57 | 496.48 | 493.13 | 493.35 | 492.42 | 839,100 |
Jan 3, 2024 | 500.44 | 501.13 | 493.99 | 494.33 | 493.39 | 1,528,700 |
Jan 2, 2024 | 503.85 | 508.93 | 503.18 | 505.74 | 504.78 | 1,062,100 |
Dec 29, 2023 | 511.39 | 512.46 | 507.34 | 507.38 | 506.42 | 1,012,900 |
Dec 28, 2023 | 511.40 | 513.50 | 510.35 | 512.30 | 511.33 | 568,900 |
Dec 27, 2023 | 512.38 | 513.98 | 510.69 | 512.60 | 511.63 | 520,400 |
Dec 26, 2023 | 509.20 | 513.87 | 508.67 | 512.30 | 511.33 | 513,700 |
Dec 22, 2023 | 508.00 | 511.23 | 506.11 | 508.49 | 507.53 | 934,300 |
Dec 21, 2023 | 503.92 | 506.91 | 501.75 | 506.59 | 505.63 | 849,900 |
Dec 20, 2023 | 506.82 | 510.50 | 499.63 | 499.64 | 498.69 | 965,200 |
Dec 19, 2023 | 503.63 | 508.08 | 502.93 | 507.78 | 506.82 | 635,300 |
Dec 18, 2023 | 502.86 | 503.56 | 500.18 | 501.17 | 500.22 | 968,400 |
Dec 15, 2023 | 1.89 Dividend | |||||
Dec 15, 2023 | 505.13 | 505.78 | 499.24 | 500.58 | 499.63 | 1,491,700 |
Dec 14, 2023 | 501.67 | 508.70 | 501.65 | 507.30 | 504.45 | 1,074,700 |
Dec 13, 2023 | 483.11 | 495.47 | 481.07 | 495.43 | 492.65 | 1,238,800 |
Dec 12, 2023 | 483.57 | 485.20 | 481.14 | 483.28 | 480.57 | 702,700 |
Dec 11, 2023 | 481.23 | 484.61 | 480.88 | 484.05 | 481.33 | 957,900 |
Dec 8, 2023 | 478.90 | 483.61 | 478.88 | 481.55 | 478.85 | 579,900 |
Dec 7, 2023 | 477.64 | 479.56 | 476.17 | 479.42 | 476.73 | 774,100 |
Dec 6, 2023 | 480.51 | 484.56 | 476.51 | 476.75 | 474.07 | 832,200 |
Dec 5, 2023 | 481.81 | 481.94 | 476.74 | 477.70 | 475.02 | 960,700 |
Dec 4, 2023 | 478.88 | 484.43 | 478.20 | 483.93 | 481.21 | 1,133,400 |
Dec 1, 2023 | 468.03 | 480.44 | 466.92 | 480.19 | 477.49 | 1,622,400 |
Nov 30, 2023 | 467.57 | 469.61 | 465.36 | 468.83 | 466.20 | 1,431,300 |
Nov 29, 2023 | 467.22 | 471.10 | 465.56 | 466.25 | 463.63 | 1,048,900 |
Nov 28, 2023 | 466.79 | 468.01 | 463.89 | 464.49 | 461.88 | 1,042,200 |
Nov 27, 2023 | 466.41 | 468.44 | 464.42 | 467.48 | 464.86 | 675,200 |
Nov 24, 2023 | 465.72 | 468.84 | 465.27 | 468.29 | 465.66 | 336,600 |
Nov 22, 2023 | 465.44 | 467.85 | 464.40 | 466.20 | 463.58 | 929,300 |
Nov 21, 2023 | 464.20 | 465.13 | 463.09 | 463.50 | 460.90 | 626,000 |
Nov 20, 2023 | 463.37 | 466.65 | 461.66 | 465.82 | 463.21 | 784,400 |
Nov 17, 2023 | 462.49 | 464.76 | 462.31 | 463.73 | 461.13 | 848,600 |
Nov 16, 2023 | 463.82 | 465.14 | 458.42 | 459.75 | 457.17 | 1,004,700 |
Nov 15, 2023 | 463.13 | 469.65 | 462.68 | 464.70 | 462.09 | 1,038,100 |
Nov 14, 2023 | 455.17 | 463.96 | 454.86 | 462.65 | 460.05 | 1,439,800 |
Nov 13, 2023 | 444.39 | 446.81 | 443.16 | 445.26 | 442.76 | 864,900 |
Nov 10, 2023 | 442.57 | 446.11 | 440.29 | 445.96 | 443.46 | 591,100 |
Nov 9, 2023 | 447.47 | 447.47 | 439.81 | 440.55 | 438.08 | 785,700 |
Nov 8, 2023 | 447.48 | 449.52 | 444.49 | 445.25 | 442.75 | 725,000 |
Nov 7, 2023 | 447.41 | 448.65 | 444.96 | 447.38 | 444.87 | 637,800 |
Nov 6, 2023 | 452.60 | 453.43 | 446.88 | 448.52 | 446.00 | 763,900 |
Nov 3, 2023 | 449.73 | 455.31 | 449.73 | 453.01 | 450.47 | 1,067,400 |
Nov 2, 2023 | 439.99 | 444.47 | 439.15 | 444.35 | 441.86 | 1,031,500 |
Nov 1, 2023 | 431.82 | 435.18 | 428.94 | 435.00 | 432.56 | 1,519,400 |
Oct 31, 2023 | 429.66 | 433.27 | 428.79 | 432.52 | 430.09 | 833,300 |
Oct 30, 2023 | 428.41 | 431.23 | 424.90 | 428.58 | 426.17 | 910,400 |
Oct 27, 2023 | 431.85 | 432.09 | 424.22 | 425.08 | 422.69 | 1,653,300 |
Oct 26, 2023 | 429.05 | 434.04 | 429.05 | 430.78 | 428.36 | 1,361,000 |
Oct 25, 2023 | 432.36 | 433.79 | 428.40 | 428.79 | 426.38 | 800,400 |
Oct 24, 2023 | 435.38 | 438.39 | 433.39 | 435.48 | 433.04 | 675,200 |
Oct 23, 2023 | 434.80 | 438.47 | 432.67 | 433.07 | 430.64 | 949,600 |
Oct 20, 2023 | 441.61 | 443.21 | 436.69 | 437.16 | 434.71 | 1,268,300 |
Oct 19, 2023 | 447.15 | 450.44 | 440.53 | 441.83 | 439.35 | 1,538,500 |
Oct 18, 2023 | 454.77 | 454.97 | 448.29 | 448.58 | 446.06 | 957,400 |
Oct 17, 2023 | 450.86 | 461.87 | 450.86 | 458.80 | 456.22 | 1,056,200 |
Oct 16, 2023 | 449.91 | 454.37 | 448.54 | 453.47 | 450.92 | 871,800 |
Oct 13, 2023 | 449.91 | 450.81 | 444.67 | 446.09 | 443.59 | 748,300 |
Oct 12, 2023 | 457.83 | 457.94 | 446.23 | 448.59 | 446.07 | 853,600 |
Oct 11, 2023 | 456.61 | 459.40 | 454.17 | 457.38 | 454.81 | 673,700 |
Oct 10, 2023 | 453.48 | 459.02 | 453.39 | 456.00 | 453.44 | 938,300 |
Oct 9, 2023 | 446.18 | 453.08 | 445.92 | 451.89 | 449.35 | 830,400 |
Oct 6, 2023 | 442.35 | 451.01 | 440.64 | 448.59 | 446.07 | 1,274,000 |
Oct 5, 2023 | 444.54 | 447.01 | 442.18 | 444.78 | 442.28 | 1,248,800 |
Oct 4, 2023 | 443.59 | 446.15 | 440.00 | 445.55 | 443.05 | 1,353,000 |
Oct 3, 2023 | 448.23 | 449.66 | 441.53 | 443.41 | 440.92 | 1,379,700 |
Oct 2, 2023 | 455.52 | 456.80 | 448.72 | 450.61 | 448.08 | 1,557,400 |
Sep 29, 2023 | 461.79 | 462.50 | 456.04 | 456.64 | 454.08 | 2,419,900 |
Sep 28, 2023 | 453.85 | 460.40 | 453.52 | 458.49 | 455.92 | 1,048,300 |
Sep 27, 2023 | 453.33 | 455.61 | 450.11 | 453.68 | 451.13 | 1,386,500 |
Sep 26, 2023 | 454.94 | 457.35 | 450.75 | 450.89 | 448.36 | 1,198,800 |
Sep 25, 2023 | 453.12 | 458.82 | 453.03 | 458.20 | 455.63 | 894,300 |
Sep 22, 2023 | 456.78 | 458.72 | 455.11 | 455.24 | 452.68 | 914,000 |
Sep 21, 2023 | 461.52 | 461.56 | 455.77 | 455.78 | 453.22 | 948,700 |
Sep 20, 2023 | 468.69 | 471.12 | 464.10 | 464.18 | 461.57 | 690,000 |
Sep 19, 2023 | 468.19 | 469.80 | 465.18 | 466.82 | 464.20 | 615,000 |
Sep 18, 2023 | 468.90 | 469.87 | 466.78 | 467.76 | 465.13 | 691,200 |
Sep 15, 2023 | 1.56 Dividend | |||||
Sep 15, 2023 | 471.49 | 471.83 | 466.97 | 468.54 | 465.91 | 1,613,700 |
Sep 14, 2023 | 472.53 | 475.33 | 471.65 | 475.03 | 470.82 | 688,800 |
Sep 13, 2023 | 471.80 | 472.41 | 467.11 | 468.84 | 464.68 | 561,900 |
Sep 12, 2023 | 470.72 | 474.00 | 470.32 | 471.68 | 467.50 | 508,200 |
Sep 11, 2023 | 473.95 | 474.68 | 470.91 | 471.55 | 467.37 | 527,000 |
Sep 8, 2023 | 471.46 | 472.78 | 469.92 | 471.09 | 466.91 | 408,100 |
Sep 7, 2023 | 473.11 | 474.37 | 469.87 | 471.48 | 467.30 | 772,800 |
Sep 6, 2023 | 476.99 | 479.86 | 473.44 | 475.56 | 471.34 | 733,300 |
Sep 5, 2023 | 484.19 | 485.53 | 477.02 | 477.08 | 472.85 | 1,201,500 |
Sep 1, 2023 | 486.99 | 489.22 | 485.90 | 488.42 | 484.09 | 998,800 |
Aug 31, 2023 | 483.91 | 486.28 | 483.47 | 483.57 | 479.28 | 564,700 |
Aug 30, 2023 | 481.89 | 485.21 | 481.60 | 483.23 | 478.94 | 545,700 |
Aug 29, 2023 | 475.64 | 482.43 | 474.29 | 482.41 | 478.13 | 690,300 |
Aug 28, 2023 | 473.77 | 478.29 | 473.46 | 475.81 | 471.59 | 934,000 |
Aug 25, 2023 | 471.79 | 473.74 | 466.78 | 471.68 | 467.50 | 906,200 |
Aug 24, 2023 | 473.64 | 477.49 | 469.73 | 469.73 | 465.56 | 758,900 |
Aug 23, 2023 | 469.43 | 474.98 | 468.41 | 474.87 | 470.66 | 649,100 |
Aug 22, 2023 | 472.75 | 473.57 | 468.74 | 469.59 | 465.43 | 947,800 |
Aug 21, 2023 | 471.83 | 473.30 | 468.15 | 471.76 | 467.58 | 968,100 |
Aug 18, 2023 | 466.39 | 472.43 | 466.25 | 471.37 | 467.19 | 900,800 |
Aug 17, 2023 | 477.00 | 478.08 | 469.75 | 469.75 | 465.58 | 897,600 |
Aug 16, 2023 | 479.99 | 482.38 | 475.91 | 475.93 | 471.71 | 638,700 |
Aug 15, 2023 | 484.03 | 484.03 | 480.04 | 480.39 | 476.13 | 628,100 |
Aug 14, 2023 | 483.90 | 487.06 | 482.22 | 486.94 | 482.62 | 678,800 |
Aug 11, 2023 | 484.36 | 487.68 | 484.04 | 486.12 | 481.81 | 627,400 |
Aug 10, 2023 | 488.64 | 492.52 | 484.29 | 486.23 | 481.92 | 1,209,500 |
Aug 9, 2023 | 488.79 | 489.71 | 485.45 | 486.87 | 482.55 | 561,000 |
Aug 8, 2023 | 487.98 | 489.72 | 484.12 | 489.27 | 484.93 | 962,800 |
Aug 7, 2023 | 491.32 | 494.00 | 490.00 | 493.44 | 489.06 | 555,200 |
Aug 4, 2023 | 491.24 | 494.81 | 488.94 | 489.89 | 485.55 | 1,035,700 |
Aug 3, 2023 | 488.56 | 491.68 | 486.65 | 489.69 | 485.35 | 968,000 |
Aug 2, 2023 | 491.50 | 493.85 | 489.65 | 491.22 | 486.86 | 976,300 |
Aug 1, 2023 | 495.18 | 497.87 | 494.02 | 496.96 | 492.55 | 622,800 |
Jul 31, 2023 | 497.17 | 499.29 | 496.00 | 498.33 | 493.91 | 725,400 |
Jul 28, 2023 | 496.00 | 497.73 | 493.87 | 495.89 | 491.49 | 770,200 |
Jul 27, 2023 | 500.78 | 500.78 | 490.81 | 491.90 | 487.54 | 867,900 |
Jul 26, 2023 | 494.74 | 499.41 | 494.47 | 498.04 | 493.62 | 725,700 |
Jul 25, 2023 | 493.26 | 497.79 | 492.96 | 495.44 | 491.05 | 644,500 |
Jul 24, 2023 | 493.48 | 497.28 | 492.97 | 494.58 | 490.19 | 488,900 |
Jul 21, 2023 | 497.78 | 497.78 | 493.35 | 493.84 | 489.46 | 504,700 |
Jul 20, 2023 | 498.18 | 498.30 | 493.16 | 494.88 | 490.49 | 998,200 |
Jul 19, 2023 | 497.69 | 498.92 | 495.24 | 497.67 | 493.26 | 745,800 |
Jul 18, 2023 | 491.09 | 496.40 | 491.09 | 496.01 | 491.61 | 968,700 |
Jul 17, 2023 | 487.55 | 492.41 | 486.43 | 491.16 | 486.80 | 774,100 |
Jul 14, 2023 | 492.73 | 492.73 | 485.96 | 487.89 | 483.56 | 1,071,600 |
Jul 13, 2023 | 491.59 | 493.26 | 490.01 | 492.67 | 488.30 | 396,200 |
Jul 12, 2023 | 492.40 | 492.94 | 489.21 | 490.15 | 485.80 | 991,500 |
Jul 11, 2023 | 482.30 | 487.08 | 481.68 | 486.49 | 482.18 | 685,400 |
Jul 10, 2023 | 474.16 | 481.36 | 473.90 | 481.26 | 476.99 | 631,200 |
Jul 7, 2023 | 471.29 | 479.24 | 471.09 | 475.20 | 470.99 | 615,600 |
Jul 6, 2023 | 471.44 | 471.75 | 466.28 | 470.51 | 466.34 | 793,400 |
Jul 5, 2023 | 478.46 | 478.48 | 475.13 | 475.86 | 471.64 | 736,200 |
Jul 3, 2023 | 478.52 | 481.31 | 477.59 | 479.60 | 475.35 | 404,100 |
Jun 30, 2023 | 479.08 | 480.51 | 476.47 | 478.91 | 474.66 | 861,900 |
Jun 29, 2023 | 469.92 | 475.72 | 469.33 | 475.63 | 471.41 | 519,900 |
Jun 28, 2023 | 469.06 | 469.99 | 466.42 | 469.92 | 465.75 | 736,500 |
Jun 27, 2023 | 463.25 | 470.54 | 462.21 | 469.82 | 465.65 | 662,800 |
Jun 26, 2023 | 459.48 | 464.81 | 459.08 | 462.53 | 458.43 | 654,300 |
Jun 23, 2023 | 459.00 | 462.14 | 458.27 | 458.63 | 454.56 | 985,700 |
Jun 22, 2023 | 465.43 | 465.73 | 461.66 | 464.07 | 459.95 | 682,500 |
Jun 21, 2023 | 465.37 | 468.60 | 464.03 | 466.52 | 462.38 | 761,400 |
Jun 20, 2023 | 468.18 | 468.58 | 464.86 | 467.06 | 462.92 | 992,100 |
Jun 16, 2023 | 1.51 Dividend | |||||
Jun 16, 2023 | 474.24 | 475.23 | 468.89 | 470.54 | 466.37 | 1,720,300 |
Jun 15, 2023 | 467.81 | 474.38 | 467.81 | 474.23 | 468.52 | 1,122,200 |
Jun 14, 2023 | 473.39 | 476.20 | 466.59 | 469.62 | 463.97 | 982,000 |
Jun 13, 2023 | 469.79 | 474.10 | 468.46 | 472.43 | 466.75 | 836,900 |
Jun 12, 2023 | 465.41 | 468.31 | 463.39 | 467.43 | 461.81 | 727,400 |
Jun 9, 2023 | 468.03 | 468.44 | 463.66 | 464.85 | 459.26 | 1,040,800 |
Jun 8, 2023 | 468.99 | 470.22 | 464.96 | 467.76 | 462.13 | 953,600 |
Jun 7, 2023 | 464.90 | 470.56 | 464.07 | 469.79 | 464.14 | 1,146,900 |
Jun 6, 2023 | 452.25 | 463.67 | 452.25 | 462.85 | 457.28 | 1,222,300 |
Jun 5, 2023 | 456.32 | 456.49 | 450.91 | 453.40 | 447.95 | 1,576,300 |
Jun 2, 2023 | 449.10 | 458.54 | 449.10 | 458.31 | 452.80 | 1,217,300 |
Jun 1, 2023 | 440.70 | 444.90 | 438.30 | 443.97 | 438.63 | 954,300 |
May 31, 2023 | 444.01 | 445.72 | 437.48 | 440.15 | 434.85 | 991,000 |
May 30, 2023 | 448.44 | 449.79 | 444.45 | 446.18 | 440.81 | 925,100 |
May 26, 2023 | 442.76 | 447.34 | 442.16 | 446.78 | 441.40 | 747,000 |
May 25, 2023 | 442.38 | 443.56 | 438.62 | 442.26 | 436.94 | 899,900 |
May 24, 2023 | 445.04 | 445.37 | 440.79 | 442.41 | 437.09 | 872,300 |
May 23, 2023 | 449.80 | 453.21 | 446.35 | 446.64 | 441.27 | 895,200 |
May 22, 2023 | 450.36 | 453.04 | 447.57 | 451.25 | 445.82 | 694,700 |
May 19, 2023 | 455.80 | 455.80 | 447.26 | 448.80 | 443.40 | 643,800 |
May 18, 2023 | 448.32 | 453.51 | 447.03 | 452.89 | 447.44 | 842,400 |
May 17, 2023 | 443.42 | 450.05 | 441.90 | 449.29 | 443.88 | 880,800 |
May 16, 2023 | 445.81 | 445.81 | 441.42 | 441.42 | 436.11 | 627,400 |
May 15, 2023 | 445.44 | 449.58 | 444.04 | 447.94 | 442.55 | 544,700 |
May 12, 2023 | 445.70 | 447.28 | 441.47 | 444.39 | 439.04 | 555,100 |
May 11, 2023 | 445.13 | 445.98 | 442.21 | 444.43 | 439.08 | 526,800 |
May 10, 2023 | 451.71 | 451.71 | 442.69 | 447.37 | 441.99 | 823,800 |
May 9, 2023 | 445.84 | 448.24 | 444.33 | 446.57 | 441.20 | 513,000 |
May 8, 2023 | 451.58 | 451.90 | 446.37 | 448.09 | 442.70 | 556,600 |
May 5, 2023 | 446.44 | 450.83 | 446.14 | 449.50 | 444.09 | 843,600 |
May 4, 2023 | 444.58 | 445.11 | 437.75 | 439.95 | 434.66 | 1,113,200 |
May 3, 2023 | 449.18 | 455.77 | 447.22 | 447.83 | 442.44 | 1,290,800 |
May 2, 2023 | 452.44 | 454.62 | 442.26 | 447.95 | 442.56 | 1,490,800 |
May 1, 2023 | 453.87 | 458.32 | 453.80 | 454.44 | 448.97 | 706,100 |
Apr 28, 2023 | 449.53 | 455.26 | 449.48 | 454.75 | 449.28 | 669,500 |
Apr 27, 2023 | 444.61 | 450.76 | 443.14 | 450.45 | 445.03 | 590,400 |
Apr 26, 2023 | 445.94 | 448.19 | 442.82 | 443.43 | 438.10 | 620,600 |
Apr 25, 2023 | 453.13 | 453.88 | 447.40 | 447.42 | 442.04 | 551,600 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%