NYSEArca - Delayed Quote USD
SPDR Global Dow ETF (DGT)
141.50
+0.48
+(0.34%)
At close: 3:55:16 PM EDT
141.50
-0.01
(-0.01%)
After hours: 4:09:01 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 9, 2025 | 142.09 | 141.95 | 141.36 | 141.50 | 141.50 | 16,323 |
May 8, 2025 | 140.94 | 142.05 | 140.71 | 141.01 | 141.01 | 18,300 |
May 7, 2025 | 140.43 | 141.15 | 140.19 | 140.67 | 140.67 | 9,700 |
May 6, 2025 | 141.39 | 141.50 | 140.59 | 140.77 | 140.77 | 13,200 |
May 5, 2025 | 141.58 | 141.72 | 141.01 | 141.19 | 141.19 | 14,400 |
May 2, 2025 | 141.26 | 141.69 | 140.97 | 141.50 | 141.50 | 34,400 |
May 1, 2025 | 139.75 | 140.20 | 139.48 | 139.51 | 139.51 | 7,100 |
Apr 30, 2025 | 138.38 | 139.85 | 136.99 | 139.78 | 139.78 | 11,800 |
Apr 29, 2025 | 139.46 | 140.07 | 139.16 | 139.73 | 139.73 | 9,400 |
Apr 28, 2025 | 139.21 | 139.72 | 138.33 | 139.26 | 139.26 | 18,700 |
Apr 25, 2025 | 137.76 | 138.14 | 137.20 | 138.11 | 138.11 | 8,800 |
Apr 24, 2025 | 136.74 | 137.82 | 136.39 | 137.71 | 137.71 | 9,400 |
Apr 23, 2025 | 137.26 | 137.72 | 135.56 | 135.93 | 135.93 | 9,800 |
Apr 22, 2025 | 133.34 | 134.85 | 133.34 | 134.77 | 134.77 | 9,900 |
Apr 21, 2025 | 132.58 | 132.98 | 130.51 | 131.67 | 131.67 | 16,200 |
Apr 17, 2025 | 133.02 | 134.26 | 132.78 | 133.18 | 133.18 | 10,800 |
Apr 16, 2025 | 133.01 | 133.67 | 131.31 | 132.10 | 132.10 | 16,900 |
Apr 15, 2025 | 134.58 | 134.58 | 133.04 | 133.23 | 133.23 | 9,200 |
Apr 14, 2025 | 133.37 | 133.56 | 131.98 | 133.00 | 133.00 | 8,100 |
Apr 11, 2025 | 129.34 | 131.85 | 128.49 | 131.50 | 131.50 | 22,800 |
Apr 10, 2025 | 130.34 | 130.34 | 126.51 | 128.91 | 128.91 | 30,900 |
Apr 9, 2025 | 122.46 | 132.79 | 122.16 | 132.50 | 132.50 | 42,800 |
Apr 8, 2025 | 128.62 | 128.62 | 121.32 | 122.77 | 122.77 | 43,400 |
Apr 7, 2025 | 121.42 | 127.53 | 121.09 | 124.37 | 124.37 | 46,500 |
Apr 4, 2025 | 130.52 | 130.52 | 125.71 | 126.22 | 126.22 | 28,400 |
Apr 3, 2025 | 137.55 | 137.55 | 135.21 | 135.21 | 135.21 | 19,600 |
Apr 2, 2025 | 138.69 | 140.32 | 138.69 | 140.24 | 140.24 | 15,200 |
Apr 1, 2025 | 139.48 | 140.15 | 138.39 | 139.63 | 139.63 | 29,200 |
Mar 31, 2025 | 138.01 | 140.12 | 138.01 | 139.80 | 139.80 | 14,700 |
Mar 28, 2025 | 140.84 | 140.84 | 139.54 | 139.65 | 139.65 | 3,800 |
Mar 27, 2025 | 141.50 | 142.13 | 141.50 | 141.68 | 141.68 | 10,000 |
Mar 26, 2025 | 142.60 | 142.85 | 141.57 | 141.83 | 141.83 | 31,600 |
Mar 25, 2025 | 143.14 | 143.33 | 142.62 | 142.80 | 142.80 | 5,700 |
Mar 24, 2025 | 0.447 Dividend | |||||
Mar 24, 2025 | 142.26 | 142.75 | 142.08 | 142.65 | 142.65 | 16,200 |
Mar 21, 2025 | 141.43 | 142.14 | 141.43 | 142.14 | 141.69 | 7,600 |
Mar 20, 2025 | 141.89 | 142.86 | 141.89 | 142.50 | 142.05 | 36,700 |
Mar 19, 2025 | 142.86 | 143.72 | 142.52 | 143.52 | 143.07 | 12,700 |
Mar 18, 2025 | 143.22 | 143.22 | 142.25 | 142.85 | 142.40 | 13,600 |
Mar 17, 2025 | 141.50 | 143.41 | 141.50 | 143.17 | 142.72 | 16,400 |
Mar 14, 2025 | 140.20 | 141.49 | 140.20 | 141.49 | 141.05 | 5,900 |
Mar 13, 2025 | 139.54 | 139.93 | 138.62 | 138.84 | 138.40 | 6,400 |
Mar 12, 2025 | 140.55 | 140.55 | 139.48 | 139.79 | 139.35 | 10,200 |
Mar 11, 2025 | 140.09 | 140.37 | 138.46 | 139.45 | 139.01 | 13,300 |
Mar 10, 2025 | 141.54 | 141.92 | 139.51 | 140.36 | 139.92 | 10,200 |
Mar 7, 2025 | 142.08 | 143.70 | 141.93 | 143.69 | 143.24 | 39,500 |
Mar 6, 2025 | 142.63 | 143.44 | 142.01 | 142.27 | 141.82 | 11,200 |
Mar 5, 2025 | 141.83 | 143.70 | 141.82 | 143.40 | 142.95 | 29,700 |
Mar 4, 2025 | 141.02 | 141.96 | 139.57 | 140.65 | 140.21 | 16,500 |
Mar 3, 2025 | 144.15 | 144.42 | 141.60 | 142.08 | 141.63 | 16,800 |
Feb 28, 2025 | 141.48 | 142.70 | 141.10 | 142.70 | 142.25 | 12,500 |
Feb 27, 2025 | 142.92 | 143.09 | 141.71 | 141.78 | 141.33 | 8,000 |
Feb 26, 2025 | 143.41 | 143.88 | 142.70 | 142.95 | 142.50 | 7,600 |
Feb 25, 2025 | 143.51 | 143.51 | 142.49 | 143.04 | 142.59 | 11,100 |
Feb 24, 2025 | 144.60 | 144.60 | 142.19 | 142.19 | 141.74 | 10,300 |
Feb 21, 2025 | 144.04 | 144.04 | 142.35 | 142.62 | 142.17 | 10,700 |
Feb 20, 2025 | 143.96 | 144.00 | 143.21 | 143.96 | 143.51 | 12,900 |
Feb 19, 2025 | 143.41 | 143.69 | 143.24 | 143.69 | 143.24 | 11,800 |
Feb 18, 2025 | 144.02 | 144.42 | 143.87 | 144.34 | 143.89 | 10,600 |
Feb 14, 2025 | 143.59 | 143.70 | 142.99 | 143.29 | 142.84 | 6,900 |
Feb 13, 2025 | 142.72 | 142.89 | 141.84 | 142.80 | 142.35 | 7,900 |
Feb 12, 2025 | 140.32 | 141.64 | 140.25 | 141.41 | 140.97 | 5,600 |
Feb 11, 2025 | 140.01 | 141.07 | 140.01 | 140.89 | 140.45 | 12,900 |
Feb 10, 2025 | 140.09 | 140.29 | 139.88 | 140.17 | 139.73 | 2,900 |
Feb 7, 2025 | 140.86 | 140.86 | 139.34 | 139.34 | 138.90 | 4,900 |
Feb 6, 2025 | 140.53 | 140.53 | 139.85 | 140.28 | 139.84 | 6,700 |
Feb 5, 2025 | 139.28 | 139.81 | 138.89 | 139.81 | 139.37 | 3,900 |
Feb 4, 2025 | 137.93 | 138.80 | 137.93 | 138.66 | 138.22 | 6,500 |
Feb 3, 2025 | 136.57 | 138.12 | 136.17 | 137.73 | 137.30 | 10,700 |
Jan 31, 2025 | 139.97 | 140.28 | 138.75 | 138.75 | 138.31 | 3,900 |
Jan 30, 2025 | 139.65 | 140.57 | 139.00 | 140.04 | 139.60 | 9,000 |
Jan 29, 2025 | 138.67 | 139.04 | 138.46 | 138.62 | 138.18 | 6,700 |
Jan 28, 2025 | 138.65 | 138.69 | 138.19 | 138.58 | 138.14 | 7,900 |
Jan 27, 2025 | 137.61 | 138.43 | 137.61 | 138.34 | 137.90 | 8,800 |
Jan 24, 2025 | 138.24 | 138.64 | 138.05 | 138.27 | 137.84 | 5,600 |
Jan 23, 2025 | 137.24 | 138.22 | 137.24 | 138.22 | 137.79 | 7,500 |
Jan 22, 2025 | 137.47 | 137.47 | 136.79 | 136.79 | 136.36 | 8,200 |
Jan 21, 2025 | 136.38 | 137.14 | 136.38 | 137.14 | 136.71 | 39,400 |
Jan 17, 2025 | 134.96 | 135.48 | 134.96 | 135.28 | 134.85 | 5,300 |
Jan 16, 2025 | 133.93 | 134.28 | 133.67 | 134.26 | 133.84 | 7,700 |
Jan 15, 2025 | 133.76 | 134.15 | 133.57 | 133.99 | 133.57 | 39,000 |
Jan 14, 2025 | 131.93 | 131.98 | 131.15 | 131.94 | 131.53 | 6,900 |
Jan 13, 2025 | 130.00 | 131.28 | 130.00 | 131.28 | 130.87 | 3,100 |
Jan 10, 2025 | 133.09 | 133.09 | 130.53 | 130.69 | 130.28 | 13,800 |
Jan 8, 2025 | 132.32 | 132.68 | 131.97 | 132.68 | 132.26 | 7,400 |
Jan 7, 2025 | 133.78 | 133.78 | 132.26 | 132.74 | 132.32 | 9,800 |
Jan 6, 2025 | 133.54 | 134.00 | 133.10 | 133.15 | 132.73 | 9,200 |
Jan 3, 2025 | 132.49 | 132.80 | 132.14 | 132.80 | 132.38 | 2,900 |
Jan 2, 2025 | 132.72 | 132.93 | 131.58 | 132.02 | 131.60 | 9,700 |
Dec 31, 2024 | 132.76 | 132.98 | 131.85 | 132.03 | 131.61 | 10,300 |
Dec 30, 2024 | 134.71 | 134.71 | 131.88 | 132.29 | 131.87 | 5,500 |
Dec 27, 2024 | 133.43 | 133.43 | 132.78 | 133.25 | 132.83 | 5,800 |
Dec 26, 2024 | 134.85 | 134.85 | 133.88 | 134.03 | 133.61 | 5,800 |
Dec 24, 2024 | 132.89 | 133.60 | 132.74 | 133.40 | 132.98 | 7,300 |
Dec 23, 2024 | 1.465 Dividend | |||||
Dec 23, 2024 | 132.09 | 132.57 | 131.21 | 132.57 | 132.15 | 35,100 |
Dec 20, 2024 | 132.16 | 134.29 | 132.16 | 133.34 | 131.46 | 10,700 |
Dec 19, 2024 | 133.72 | 134.01 | 132.65 | 132.65 | 130.78 | 5,200 |
Dec 18, 2024 | 136.15 | 136.45 | 132.82 | 132.82 | 130.95 | 3,500 |
Dec 17, 2024 | 137.11 | 137.11 | 136.19 | 136.51 | 134.59 | 9,300 |
Dec 16, 2024 | 137.56 | 137.56 | 136.86 | 136.87 | 134.94 | 4,100 |
Dec 13, 2024 | 137.68 | 137.68 | 137.12 | 137.31 | 135.37 | 3,300 |
Dec 12, 2024 | 138.08 | 138.08 | 137.30 | 137.30 | 135.36 | 12,000 |
Dec 11, 2024 | 138.27 | 138.40 | 137.74 | 138.22 | 136.27 | 5,600 |
Dec 10, 2024 | 138.26 | 138.26 | 137.72 | 137.72 | 135.78 | 4,800 |
Dec 9, 2024 | 139.17 | 139.43 | 138.44 | 138.44 | 136.49 | 5,800 |
Dec 6, 2024 | 139.37 | 139.44 | 138.49 | 138.58 | 136.63 | 2,800 |
Dec 5, 2024 | 138.86 | 139.18 | 138.70 | 138.71 | 136.75 | 5,400 |
Dec 4, 2024 | 138.24 | 138.33 | 137.81 | 138.22 | 136.27 | 8,200 |
Dec 3, 2024 | 138.16 | 138.46 | 138.09 | 138.24 | 136.29 | 4,300 |
Dec 2, 2024 | 139.09 | 139.09 | 137.45 | 138.06 | 136.11 | 6,200 |
Nov 29, 2024 | 137.25 | 138.20 | 137.25 | 137.98 | 136.03 | 2,700 |
Nov 27, 2024 | 137.15 | 137.22 | 136.88 | 136.91 | 134.98 | 2,500 |
Nov 26, 2024 | 137.13 | 137.13 | 136.63 | 136.96 | 135.03 | 4,400 |
Nov 25, 2024 | 137.62 | 138.03 | 137.01 | 137.20 | 135.27 | 12,300 |
Nov 22, 2024 | 136.53 | 137.01 | 136.32 | 136.93 | 135.00 | 6,700 |
Nov 21, 2024 | 135.56 | 136.27 | 134.80 | 136.08 | 134.16 | 5,500 |
Nov 20, 2024 | 135.42 | 135.42 | 134.60 | 135.25 | 133.34 | 6,200 |
Nov 19, 2024 | 134.66 | 135.63 | 134.66 | 135.54 | 133.63 | 2,500 |
Nov 18, 2024 | 135.10 | 135.83 | 135.10 | 135.75 | 133.84 | 3,800 |
Nov 15, 2024 | 135.18 | 135.18 | 134.48 | 134.80 | 132.90 | 6,900 |
Nov 14, 2024 | 135.53 | 135.80 | 135.10 | 135.11 | 133.21 | 3,900 |
Nov 13, 2024 | 136.36 | 136.36 | 134.89 | 135.32 | 133.41 | 5,100 |
Nov 12, 2024 | 136.50 | 136.50 | 135.10 | 135.45 | 133.54 | 4,200 |
Nov 11, 2024 | 137.35 | 137.58 | 137.17 | 137.41 | 135.47 | 16,200 |
Nov 8, 2024 | 137.11 | 137.11 | 136.50 | 136.98 | 135.05 | 5,900 |
Nov 7, 2024 | 137.75 | 138.03 | 137.55 | 137.81 | 135.87 | 3,700 |
Nov 6, 2024 | 136.84 | 136.94 | 135.44 | 136.81 | 134.88 | 57,300 |
Nov 5, 2024 | 137.07 | 137.07 | 135.49 | 135.73 | 133.82 | 8,700 |
Nov 4, 2024 | 135.21 | 135.21 | 134.35 | 134.45 | 132.55 | 2,000 |
Nov 1, 2024 | 135.21 | 135.34 | 134.53 | 134.57 | 132.67 | 5,700 |
Oct 31, 2024 | 134.72 | 134.72 | 133.88 | 134.19 | 132.30 | 2,300 |
Oct 30, 2024 | 135.60 | 135.79 | 135.29 | 135.29 | 133.38 | 3,100 |
Oct 29, 2024 | 136.29 | 136.43 | 136.00 | 136.14 | 134.22 | 6,400 |
Oct 28, 2024 | 138.19 | 138.19 | 136.48 | 136.48 | 134.56 | 2,100 |
Oct 25, 2024 | 136.51 | 136.57 | 135.44 | 135.44 | 133.53 | 8,500 |
Oct 24, 2024 | 136.44 | 136.44 | 135.63 | 135.99 | 134.07 | 7,800 |
Oct 23, 2024 | 136.15 | 136.21 | 135.63 | 135.69 | 133.78 | 4,200 |
Oct 22, 2024 | 136.59 | 137.32 | 136.58 | 137.23 | 135.30 | 7,000 |
Oct 21, 2024 | 137.91 | 137.91 | 136.95 | 137.10 | 135.17 | 3,000 |
Oct 18, 2024 | 137.96 | 138.34 | 137.94 | 138.25 | 136.30 | 2,400 |
Oct 17, 2024 | 137.87 | 138.04 | 137.79 | 137.79 | 135.85 | 2,300 |
Oct 16, 2024 | 137.25 | 137.93 | 137.25 | 137.88 | 135.94 | 7,200 |
Oct 15, 2024 | 138.01 | 138.14 | 137.01 | 137.01 | 135.08 | 2,700 |
Oct 14, 2024 | 137.92 | 138.48 | 137.84 | 138.48 | 136.53 | 1,200 |
Oct 11, 2024 | 136.99 | 138.44 | 136.99 | 137.98 | 136.03 | 3,100 |
Oct 10, 2024 | 137.25 | 137.45 | 136.86 | 137.20 | 135.27 | 6,000 |
Oct 9, 2024 | 136.44 | 137.66 | 136.44 | 137.66 | 135.72 | 6,500 |
Oct 8, 2024 | 136.91 | 137.29 | 136.34 | 137.29 | 135.35 | 4,900 |
Oct 7, 2024 | 137.83 | 137.83 | 136.64 | 136.97 | 135.04 | 3,600 |
Oct 4, 2024 | 137.19 | 137.86 | 137.03 | 137.86 | 135.92 | 3,200 |
Oct 3, 2024 | 136.24 | 136.72 | 136.10 | 136.25 | 134.33 | 2,400 |
Oct 2, 2024 | 137.50 | 137.63 | 136.90 | 137.46 | 135.52 | 3,600 |
Oct 1, 2024 | 137.13 | 137.55 | 136.68 | 137.39 | 135.45 | 7,300 |
Sep 30, 2024 | 138.05 | 138.73 | 136.86 | 137.86 | 135.92 | 39,400 |
Sep 27, 2024 | 138.39 | 138.90 | 138.27 | 138.38 | 136.43 | 10,000 |
Sep 26, 2024 | 138.23 | 138.71 | 138.15 | 138.60 | 136.65 | 17,400 |
Sep 25, 2024 | 137.45 | 137.45 | 136.62 | 136.74 | 134.81 | 6,800 |
Sep 24, 2024 | 136.89 | 137.38 | 136.89 | 137.21 | 135.28 | 6,200 |
Sep 23, 2024 | 0.487 Dividend | |||||
Sep 23, 2024 | 136.77 | 136.77 | 135.73 | 136.14 | 134.22 | 12,100 |
Sep 20, 2024 | 136.02 | 136.14 | 135.49 | 135.88 | 133.48 | 3,600 |
Sep 19, 2024 | 136.87 | 136.87 | 135.96 | 136.47 | 134.06 | 4,700 |
Sep 18, 2024 | 135.27 | 135.70 | 134.67 | 134.67 | 132.30 | 3,700 |
Sep 17, 2024 | 135.52 | 135.52 | 134.88 | 134.97 | 132.59 | 4,300 |
Sep 16, 2024 | 134.83 | 135.09 | 134.54 | 135.09 | 132.71 | 3,300 |
Sep 13, 2024 | 133.69 | 134.31 | 133.69 | 134.31 | 131.94 | 2,800 |
Sep 12, 2024 | 132.81 | 133.78 | 132.36 | 133.78 | 131.42 | 4,500 |
Sep 11, 2024 | 132.02 | 132.58 | 130.29 | 132.58 | 130.24 | 6,100 |
Sep 10, 2024 | 132.36 | 132.36 | 131.09 | 131.88 | 129.55 | 9,400 |
Sep 9, 2024 | 131.59 | 132.58 | 131.58 | 132.19 | 129.86 | 5,200 |
Sep 6, 2024 | 133.08 | 133.08 | 130.69 | 130.76 | 128.45 | 3,600 |
Sep 5, 2024 | 133.64 | 133.64 | 132.76 | 132.88 | 130.54 | 3,700 |
Sep 4, 2024 | 133.06 | 133.82 | 133.03 | 133.26 | 130.91 | 3,700 |
Sep 3, 2024 | 134.41 | 134.41 | 133.11 | 133.37 | 131.02 | 8,100 |
Aug 30, 2024 | 135.43 | 135.88 | 134.59 | 135.82 | 133.43 | 5,900 |
Aug 29, 2024 | 135.04 | 135.68 | 134.70 | 134.80 | 132.42 | 10,300 |
Aug 28, 2024 | 134.95 | 135.35 | 133.93 | 134.65 | 132.28 | 28,900 |
Aug 27, 2024 | 134.86 | 135.08 | 134.69 | 134.98 | 132.60 | 5,700 |
Aug 26, 2024 | 134.67 | 134.99 | 134.37 | 134.39 | 132.02 | 3,700 |
Aug 23, 2024 | 133.56 | 134.69 | 133.51 | 134.69 | 132.32 | 5,800 |
Aug 22, 2024 | 133.82 | 133.82 | 132.59 | 132.59 | 130.25 | 3,100 |
Aug 21, 2024 | 133.28 | 133.44 | 133.09 | 133.44 | 131.09 | 1,900 |
Aug 20, 2024 | 132.79 | 132.86 | 132.58 | 132.58 | 130.24 | 6,200 |
Aug 19, 2024 | 132.51 | 133.17 | 132.51 | 133.16 | 130.81 | 8,700 |
Aug 16, 2024 | 131.03 | 131.76 | 131.03 | 131.72 | 129.40 | 2,800 |
Aug 15, 2024 | 130.61 | 131.30 | 130.46 | 131.13 | 128.82 | 5,800 |
Aug 14, 2024 | 128.88 | 129.25 | 128.70 | 129.25 | 126.97 | 1,900 |
Aug 13, 2024 | 127.79 | 128.70 | 127.66 | 128.70 | 126.43 | 2,600 |
Aug 12, 2024 | 127.34 | 127.42 | 126.82 | 126.82 | 124.58 | 2,400 |
Aug 9, 2024 | 126.60 | 127.16 | 126.27 | 127.16 | 124.92 | 2,100 |
Aug 8, 2024 | 125.56 | 126.78 | 125.16 | 126.62 | 124.39 | 3,600 |
Aug 7, 2024 | 126.54 | 126.68 | 124.57 | 124.57 | 122.37 | 8,600 |
Aug 6, 2024 | 123.08 | 125.54 | 123.08 | 124.30 | 122.11 | 13,800 |
Aug 5, 2024 | 124.64 | 124.64 | 121.46 | 123.65 | 121.47 | 12,800 |
Aug 2, 2024 | 130.17 | 130.17 | 126.21 | 127.00 | 124.76 | 7,900 |
Aug 1, 2024 | 130.92 | 131.26 | 128.73 | 129.25 | 126.97 | 8,400 |
Jul 31, 2024 | 131.89 | 132.28 | 131.33 | 131.80 | 129.48 | 9,000 |
Jul 30, 2024 | 130.72 | 130.72 | 130.26 | 130.58 | 128.28 | 3,500 |
Jul 29, 2024 | 130.71 | 130.71 | 130.08 | 130.35 | 128.05 | 4,300 |
Jul 26, 2024 | 130.09 | 131.01 | 129.98 | 130.55 | 128.25 | 6,000 |
Jul 25, 2024 | 128.85 | 129.93 | 128.85 | 129.21 | 126.93 | 6,500 |
Jul 24, 2024 | 130.56 | 130.56 | 129.46 | 129.49 | 127.21 | 7,900 |
Jul 23, 2024 | 131.18 | 131.59 | 131.03 | 131.03 | 128.72 | 4,200 |
Jul 22, 2024 | 131.39 | 131.67 | 130.96 | 131.67 | 129.35 | 3,700 |
Jul 19, 2024 | 130.97 | 130.97 | 130.22 | 130.41 | 128.11 | 2,900 |
Jul 18, 2024 | 132.59 | 132.82 | 131.26 | 131.48 | 129.16 | 4,700 |
Jul 17, 2024 | 132.32 | 132.85 | 132.32 | 132.49 | 130.15 | 3,400 |
Jul 16, 2024 | 131.86 | 133.01 | 131.82 | 133.01 | 130.66 | 7,600 |
Jul 15, 2024 | 132.16 | 132.16 | 131.59 | 131.75 | 129.43 | 5,900 |
Jul 12, 2024 | 131.68 | 133.03 | 131.68 | 132.30 | 129.97 | 2,900 |
Jul 11, 2024 | 131.49 | 131.58 | 131.05 | 131.18 | 128.87 | 8,100 |
Jul 10, 2024 | 130.28 | 130.99 | 130.22 | 130.99 | 128.68 | 4,000 |
Jul 9, 2024 | 130.05 | 130.27 | 129.72 | 129.89 | 127.60 | 3,400 |
Jul 8, 2024 | 130.75 | 130.75 | 130.15 | 130.18 | 127.88 | 5,800 |
Jul 5, 2024 | 130.47 | 130.47 | 129.73 | 130.37 | 128.07 | 2,500 |
Jul 3, 2024 | 129.48 | 129.76 | 129.43 | 129.76 | 127.47 | 2,400 |
Jul 2, 2024 | 128.28 | 128.87 | 128.10 | 128.82 | 126.55 | 5,400 |
Jul 1, 2024 | 129.05 | 129.29 | 128.29 | 128.47 | 126.20 | 6,000 |
Jun 28, 2024 | 128.72 | 128.72 | 128.03 | 128.12 | 125.86 | 3,500 |
Jun 27, 2024 | 128.21 | 128.26 | 127.93 | 128.05 | 125.79 | 3,500 |
Jun 26, 2024 | 128.00 | 128.15 | 127.89 | 128.15 | 125.89 | 3,800 |
Jun 25, 2024 | 128.70 | 128.70 | 128.25 | 128.48 | 126.21 | 2,800 |
Jun 24, 2024 | 1.351 Dividend | |||||
Jun 24, 2024 | 128.60 | 129.16 | 128.52 | 128.70 | 126.43 | 3,600 |
Jun 21, 2024 | 129.11 | 129.38 | 128.77 | 129.25 | 125.64 | 3,900 |
Jun 20, 2024 | 129.75 | 130.07 | 129.44 | 129.84 | 126.22 | 6,900 |
Jun 18, 2024 | 128.87 | 129.50 | 128.87 | 129.30 | 125.69 | 5,000 |
Jun 17, 2024 | 128.00 | 129.03 | 127.84 | 128.84 | 125.25 | 5,600 |
Jun 14, 2024 | 127.95 | 128.16 | 127.73 | 128.09 | 124.52 | 3,500 |
Jun 13, 2024 | 129.45 | 129.45 | 128.34 | 128.81 | 125.22 | 4,000 |
Jun 12, 2024 | 130.75 | 130.75 | 129.21 | 129.81 | 126.19 | 7,400 |
Jun 11, 2024 | 129.41 | 129.41 | 128.53 | 129.02 | 125.42 | 27,200 |
Jun 10, 2024 | 129.91 | 130.54 | 129.87 | 130.41 | 126.77 | 6,400 |
Jun 7, 2024 | 130.48 | 130.90 | 130.19 | 130.38 | 126.74 | 11,900 |
Jun 6, 2024 | 130.92 | 131.29 | 130.91 | 131.01 | 127.35 | 3,800 |
Jun 5, 2024 | 130.70 | 130.85 | 130.22 | 130.80 | 127.15 | 9,700 |
Jun 4, 2024 | 129.99 | 130.28 | 129.69 | 130.27 | 126.64 | 2,900 |
Jun 3, 2024 | 131.01 | 131.01 | 129.96 | 130.55 | 126.91 | 7,700 |
May 31, 2024 | 129.62 | 130.58 | 129.01 | 130.58 | 126.94 | 9,700 |
May 30, 2024 | 130.47 | 130.47 | 128.79 | 129.21 | 125.61 | 4,200 |
May 29, 2024 | 128.93 | 128.93 | 128.42 | 128.42 | 124.84 | 7,100 |
May 28, 2024 | 130.61 | 130.61 | 129.77 | 130.11 | 126.48 | 2,700 |
May 24, 2024 | 130.32 | 130.32 | 130.06 | 130.25 | 126.62 | 3,000 |
May 23, 2024 | 131.28 | 131.28 | 129.29 | 129.34 | 125.73 | 9,400 |
May 22, 2024 | 130.85 | 130.85 | 130.21 | 130.36 | 126.72 | 3,700 |
May 21, 2024 | 131.07 | 131.40 | 131.06 | 131.21 | 127.55 | 4,300 |
May 20, 2024 | 131.39 | 131.58 | 131.19 | 131.19 | 127.53 | 2,100 |
May 17, 2024 | 130.97 | 131.20 | 130.93 | 131.20 | 127.54 | 2,900 |
May 16, 2024 | 131.10 | 131.25 | 130.90 | 130.96 | 127.31 | 6,700 |
May 15, 2024 | 130.63 | 131.17 | 130.43 | 131.17 | 127.51 | 3,900 |
May 14, 2024 | 129.63 | 130.14 | 129.62 | 130.14 | 126.51 | 4,700 |
May 13, 2024 | 129.49 | 129.63 | 129.21 | 129.24 | 125.63 | 3,100 |
May 10, 2024 | 129.06 | 129.07 | 128.97 | 129.07 | 125.47 | 3,100 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
RNEM First Trust Emerging Markets Equity Select ETF
53.61
+0.88%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
FSCS First Trust SMID Capital Strength ETF
35.25
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%
IBD Inspire Corporate Bond ETF
23.70
+0.42%