NYSEArca - Delayed Quote USD
SPDR S&P Dividend ETF (SDY)
132.47
+0.31
+(0.23%)
At close: May 9 at 4:00:00 PM EDT
131.19
-1.28
(-0.97%)
After hours: May 9 at 7:40:23 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 | 132.71 | 132.93 | 132.21 | 132.47 | 132.47 | 223,600 |
May 8, 2025 | 132.15 | 133.48 | 131.88 | 132.16 | 132.16 | 261,700 |
May 7, 2025 | 131.18 | 132.14 | 131.00 | 131.58 | 131.58 | 196,900 |
May 6, 2025 | 130.91 | 131.56 | 130.39 | 130.91 | 130.91 | 159,200 |
May 5, 2025 | 131.86 | 132.25 | 131.22 | 131.56 | 131.56 | 159,700 |
May 2, 2025 | 131.70 | 132.53 | 131.41 | 132.22 | 132.22 | 198,500 |
May 1, 2025 | 130.79 | 131.39 | 129.86 | 130.43 | 130.43 | 174,400 |
Apr 30, 2025 | 130.58 | 131.45 | 128.87 | 131.04 | 131.04 | 200,200 |
Apr 29, 2025 | 129.90 | 131.32 | 129.79 | 130.99 | 130.99 | 177,800 |
Apr 28, 2025 | 130.16 | 130.63 | 129.43 | 130.41 | 130.41 | 155,300 |
Apr 25, 2025 | 130.56 | 130.56 | 128.94 | 129.90 | 129.90 | 162,000 |
Apr 24, 2025 | 129.91 | 130.80 | 129.13 | 130.49 | 130.49 | 184,100 |
Apr 23, 2025 | 131.00 | 131.70 | 129.14 | 129.78 | 129.78 | 198,700 |
Apr 22, 2025 | 128.01 | 130.10 | 128.01 | 129.88 | 129.88 | 230,300 |
Apr 21, 2025 | 128.86 | 128.87 | 126.08 | 127.39 | 127.39 | 345,100 |
Apr 17, 2025 | 128.20 | 130.44 | 128.20 | 129.43 | 129.43 | 271,200 |
Apr 16, 2025 | 129.31 | 129.82 | 127.42 | 128.05 | 128.05 | 706,300 |
Apr 15, 2025 | 129.96 | 130.47 | 129.17 | 129.17 | 129.17 | 180,700 |
Apr 14, 2025 | 129.11 | 130.37 | 128.56 | 129.89 | 129.89 | 301,700 |
Apr 11, 2025 | 126.00 | 128.56 | 125.11 | 128.04 | 128.04 | 325,400 |
Apr 10, 2025 | 127.01 | 127.27 | 123.19 | 126.23 | 126.23 | 289,100 |
Apr 9, 2025 | 120.23 | 128.72 | 119.83 | 128.35 | 128.35 | 497,000 |
Apr 8, 2025 | 126.61 | 126.73 | 120.02 | 121.58 | 121.58 | 536,900 |
Apr 7, 2025 | 123.22 | 127.50 | 120.76 | 123.65 | 123.65 | 653,100 |
Apr 4, 2025 | 131.07 | 131.21 | 125.83 | 125.88 | 125.88 | 571,800 |
Apr 3, 2025 | 134.33 | 135.14 | 132.53 | 132.60 | 132.60 | 472,300 |
Apr 2, 2025 | 135.05 | 136.16 | 134.77 | 136.08 | 136.08 | 146,700 |
Apr 1, 2025 | 135.46 | 135.97 | 134.60 | 135.58 | 135.58 | 377,000 |
Mar 31, 2025 | 134.04 | 136.27 | 134.04 | 135.68 | 135.68 | 339,200 |
Mar 28, 2025 | 135.20 | 135.45 | 134.05 | 134.29 | 134.29 | 652,800 |
Mar 27, 2025 | 134.88 | 135.67 | 134.57 | 135.13 | 135.13 | 273,600 |
Mar 26, 2025 | 133.97 | 135.14 | 133.97 | 134.79 | 134.79 | 422,800 |
Mar 25, 2025 | 134.47 | 134.57 | 133.03 | 133.68 | 133.68 | 307,000 |
Mar 24, 2025 | 0.818 Dividend | |||||
Mar 24, 2025 | 133.96 | 134.77 | 133.74 | 134.38 | 134.38 | 203,900 |
Mar 21, 2025 | 134.49 | 134.66 | 133.62 | 134.20 | 133.38 | 224,000 |
Mar 20, 2025 | 135.29 | 135.71 | 134.77 | 135.09 | 134.27 | 161,800 |
Mar 19, 2025 | 135.65 | 136.09 | 134.88 | 135.82 | 134.99 | 195,000 |
Mar 18, 2025 | 135.89 | 136.05 | 135.18 | 135.53 | 134.70 | 187,800 |
Mar 17, 2025 | 134.54 | 136.57 | 134.54 | 136.12 | 135.29 | 247,100 |
Mar 14, 2025 | 133.38 | 134.82 | 133.08 | 134.62 | 133.80 | 221,000 |
Mar 13, 2025 | 133.71 | 134.53 | 132.73 | 133.09 | 132.28 | 301,100 |
Mar 12, 2025 | 135.04 | 135.20 | 133.28 | 133.58 | 132.77 | 266,300 |
Mar 11, 2025 | 138.00 | 138.00 | 135.11 | 135.35 | 134.52 | 415,700 |
Mar 10, 2025 | 138.18 | 140.92 | 137.65 | 138.34 | 137.50 | 403,100 |
Mar 7, 2025 | 136.22 | 139.10 | 136.02 | 138.67 | 137.82 | 209,700 |
Mar 6, 2025 | 135.75 | 136.79 | 135.18 | 136.45 | 135.62 | 295,000 |
Mar 5, 2025 | 135.73 | 136.94 | 135.26 | 136.54 | 135.71 | 207,800 |
Mar 4, 2025 | 138.09 | 138.31 | 135.88 | 135.93 | 135.10 | 256,400 |
Mar 3, 2025 | 138.64 | 139.51 | 137.61 | 138.36 | 137.52 | 322,200 |
Feb 28, 2025 | 137.11 | 138.40 | 136.68 | 138.29 | 137.45 | 277,300 |
Feb 27, 2025 | 136.49 | 137.25 | 136.20 | 136.47 | 135.64 | 242,700 |
Feb 26, 2025 | 137.81 | 137.81 | 136.46 | 136.76 | 135.93 | 266,700 |
Feb 25, 2025 | 137.12 | 138.04 | 137.12 | 137.88 | 137.04 | 302,900 |
Feb 24, 2025 | 136.67 | 137.60 | 136.29 | 136.96 | 136.13 | 291,100 |
Feb 21, 2025 | 136.73 | 136.90 | 136.25 | 136.54 | 135.71 | 241,400 |
Feb 20, 2025 | 135.79 | 136.76 | 135.67 | 136.66 | 135.83 | 267,400 |
Feb 19, 2025 | 135.18 | 136.26 | 135.01 | 136.09 | 135.26 | 330,500 |
Feb 18, 2025 | 134.23 | 135.22 | 133.99 | 135.12 | 134.30 | 417,900 |
Feb 14, 2025 | 135.01 | 135.58 | 134.26 | 134.26 | 133.44 | 225,400 |
Feb 13, 2025 | 133.91 | 134.99 | 133.67 | 134.88 | 134.06 | 447,700 |
Feb 12, 2025 | 133.19 | 133.85 | 132.88 | 133.51 | 132.70 | 235,700 |
Feb 11, 2025 | 133.38 | 134.45 | 133.11 | 134.44 | 133.62 | 244,600 |
Feb 10, 2025 | 133.39 | 133.59 | 132.78 | 133.51 | 132.70 | 219,000 |
Feb 7, 2025 | 133.73 | 133.74 | 132.78 | 132.90 | 132.09 | 228,500 |
Feb 6, 2025 | 134.52 | 134.52 | 133.16 | 133.60 | 132.79 | 260,000 |
Feb 5, 2025 | 134.03 | 134.29 | 133.27 | 134.21 | 133.39 | 201,900 |
Feb 4, 2025 | 133.52 | 134.13 | 133.30 | 133.67 | 132.86 | 224,200 |
Feb 3, 2025 | 133.22 | 134.52 | 132.34 | 134.05 | 133.23 | 456,400 |
Jan 31, 2025 | 134.99 | 135.59 | 134.24 | 134.54 | 133.72 | 530,400 |
Jan 30, 2025 | 134.61 | 135.68 | 134.59 | 135.23 | 134.41 | 194,200 |
Jan 29, 2025 | 134.42 | 134.89 | 133.72 | 133.79 | 132.97 | 224,400 |
Jan 28, 2025 | 135.92 | 136.05 | 134.35 | 134.50 | 133.68 | 236,000 |
Jan 27, 2025 | 134.24 | 136.40 | 134.24 | 136.34 | 135.51 | 486,100 |
Jan 24, 2025 | 133.71 | 134.25 | 133.48 | 133.91 | 133.09 | 316,200 |
Jan 23, 2025 | 133.55 | 133.99 | 133.00 | 133.92 | 133.10 | 284,900 |
Jan 22, 2025 | 134.65 | 134.71 | 133.37 | 133.37 | 132.56 | 375,500 |
Jan 21, 2025 | 134.27 | 135.24 | 134.27 | 134.93 | 134.11 | 336,300 |
Jan 17, 2025 | 133.65 | 134.18 | 133.32 | 133.77 | 132.95 | 245,800 |
Jan 16, 2025 | 131.65 | 133.19 | 131.41 | 133.15 | 132.34 | 256,700 |
Jan 15, 2025 | 132.59 | 132.96 | 131.52 | 131.84 | 131.04 | 242,400 |
Jan 14, 2025 | 130.33 | 131.11 | 129.99 | 131.09 | 130.29 | 330,000 |
Jan 13, 2025 | 128.63 | 129.97 | 128.60 | 129.91 | 129.12 | 303,100 |
Jan 10, 2025 | 129.96 | 130.20 | 128.64 | 128.74 | 127.96 | 1,443,100 |
Jan 8, 2025 | 130.40 | 130.91 | 129.56 | 130.84 | 130.04 | 239,100 |
Jan 7, 2025 | 131.23 | 131.97 | 130.27 | 130.72 | 129.92 | 332,100 |
Jan 6, 2025 | 132.15 | 132.34 | 130.64 | 130.74 | 129.94 | 439,200 |
Jan 3, 2025 | 131.63 | 132.17 | 131.00 | 131.85 | 131.05 | 333,500 |
Jan 2, 2025 | 132.64 | 132.95 | 130.96 | 131.27 | 130.47 | 277,200 |
Dec 31, 2024 | 132.10 | 132.50 | 131.46 | 132.10 | 131.29 | 270,600 |
Dec 30, 2024 | 132.22 | 132.22 | 130.96 | 131.66 | 130.86 | 331,600 |
Dec 27, 2024 | 133.16 | 133.98 | 132.48 | 132.92 | 132.11 | 254,200 |
Dec 26, 2024 | 133.06 | 133.85 | 132.92 | 133.69 | 132.88 | 171,800 |
Dec 24, 2024 | 132.73 | 133.56 | 132.38 | 133.53 | 132.72 | 420,400 |
Dec 23, 2024 | 132.28 | 132.77 | 131.57 | 132.72 | 131.91 | 344,700 |
Dec 20, 2024 | 1.03 Dividend | |||||
Dec 20, 2024 | 131.19 | 133.43 | 131.12 | 132.68 | 131.87 | 210,000 |
Dec 19, 2024 | 133.38 | 134.06 | 132.51 | 132.51 | 130.68 | 361,700 |
Dec 18, 2024 | 136.41 | 136.64 | 132.91 | 132.98 | 131.14 | 419,200 |
Dec 17, 2024 | 136.74 | 137.37 | 136.23 | 136.45 | 134.56 | 277,100 |
Dec 16, 2024 | 138.15 | 138.56 | 137.20 | 137.32 | 135.42 | 236,900 |
Dec 13, 2024 | 138.69 | 138.73 | 137.85 | 138.22 | 136.31 | 301,300 |
Dec 12, 2024 | 138.95 | 139.24 | 138.73 | 138.80 | 136.88 | 191,900 |
Dec 11, 2024 | 139.99 | 140.11 | 138.99 | 139.05 | 137.13 | 199,900 |
Dec 10, 2024 | 140.02 | 140.39 | 138.69 | 139.68 | 137.75 | 419,600 |
Dec 9, 2024 | 140.44 | 141.06 | 140.08 | 140.20 | 138.26 | 246,600 |
Dec 6, 2024 | 141.44 | 141.51 | 140.17 | 140.24 | 138.30 | 240,100 |
Dec 5, 2024 | 141.53 | 141.68 | 140.97 | 141.06 | 139.11 | 860,300 |
Dec 4, 2024 | 141.96 | 142.00 | 141.10 | 141.50 | 139.54 | 209,900 |
Dec 3, 2024 | 143.46 | 143.49 | 142.09 | 142.11 | 140.15 | 239,000 |
Dec 2, 2024 | 143.91 | 144.03 | 142.56 | 143.34 | 141.36 | 335,800 |
Nov 29, 2024 | 143.93 | 144.33 | 143.81 | 144.00 | 142.01 | 93,300 |
Nov 27, 2024 | 143.87 | 144.45 | 143.65 | 143.76 | 141.77 | 159,700 |
Nov 26, 2024 | 143.65 | 143.65 | 142.87 | 143.47 | 141.49 | 148,700 |
Nov 25, 2024 | 143.08 | 144.00 | 143.08 | 143.52 | 141.54 | 171,800 |
Nov 22, 2024 | 141.51 | 142.41 | 141.51 | 142.31 | 140.34 | 174,000 |
Nov 21, 2024 | 139.90 | 141.36 | 139.46 | 141.28 | 139.33 | 156,000 |
Nov 20, 2024 | 139.40 | 139.69 | 138.73 | 139.62 | 137.69 | 147,300 |
Nov 19, 2024 | 139.66 | 140.01 | 138.86 | 139.72 | 137.79 | 240,000 |
Nov 18, 2024 | 139.69 | 140.62 | 139.62 | 140.34 | 138.40 | 169,000 |
Nov 15, 2024 | 139.75 | 140.28 | 139.53 | 139.67 | 137.74 | 166,600 |
Nov 14, 2024 | 140.85 | 141.00 | 139.85 | 139.90 | 137.97 | 818,100 |
Nov 13, 2024 | 141.00 | 141.31 | 140.69 | 140.78 | 138.83 | 145,300 |
Nov 12, 2024 | 141.76 | 141.95 | 140.73 | 140.86 | 138.91 | 173,600 |
Nov 11, 2024 | 141.68 | 142.60 | 141.68 | 141.91 | 139.95 | 164,900 |
Nov 8, 2024 | 140.75 | 141.88 | 140.72 | 141.55 | 139.59 | 162,600 |
Nov 7, 2024 | 141.12 | 141.38 | 140.58 | 140.64 | 138.70 | 143,600 |
Nov 6, 2024 | 141.66 | 141.66 | 140.18 | 140.96 | 139.01 | 221,500 |
Nov 5, 2024 | 138.06 | 139.27 | 137.54 | 139.27 | 137.35 | 124,000 |
Nov 4, 2024 | 138.13 | 138.91 | 137.79 | 138.13 | 136.22 | 153,300 |
Nov 1, 2024 | 138.86 | 139.27 | 138.02 | 138.18 | 136.27 | 187,400 |
Oct 31, 2024 | 138.80 | 139.26 | 138.15 | 138.18 | 136.27 | 211,200 |
Oct 30, 2024 | 139.01 | 139.62 | 138.78 | 138.98 | 137.06 | 137,700 |
Oct 29, 2024 | 139.69 | 139.95 | 139.14 | 139.24 | 137.32 | 195,100 |
Oct 28, 2024 | 140.13 | 140.82 | 140.13 | 140.37 | 138.43 | 154,700 |
Oct 25, 2024 | 141.24 | 141.41 | 139.57 | 139.68 | 137.75 | 246,700 |
Oct 24, 2024 | 141.32 | 141.43 | 140.62 | 140.95 | 139.00 | 163,100 |
Oct 23, 2024 | 141.06 | 141.64 | 140.70 | 141.32 | 139.37 | 159,100 |
Oct 22, 2024 | 141.63 | 141.70 | 140.84 | 141.42 | 139.47 | 155,500 |
Oct 21, 2024 | 143.66 | 143.91 | 142.30 | 142.51 | 140.54 | 141,700 |
Oct 18, 2024 | 143.26 | 143.72 | 142.85 | 143.68 | 141.69 | 124,200 |
Oct 17, 2024 | 143.74 | 143.74 | 142.89 | 143.17 | 141.19 | 145,200 |
Oct 16, 2024 | 142.87 | 143.65 | 142.68 | 143.52 | 141.54 | 172,200 |
Oct 15, 2024 | 142.58 | 144.06 | 142.51 | 142.67 | 140.70 | 169,800 |
Oct 14, 2024 | 141.54 | 142.65 | 141.20 | 142.60 | 140.63 | 117,400 |
Oct 11, 2024 | 140.38 | 141.51 | 140.38 | 141.46 | 139.50 | 153,100 |
Oct 10, 2024 | 140.67 | 140.81 | 139.90 | 140.19 | 138.25 | 121,200 |
Oct 9, 2024 | 139.87 | 141.03 | 139.74 | 140.61 | 138.67 | 139,900 |
Oct 8, 2024 | 139.85 | 140.13 | 139.39 | 139.89 | 137.96 | 183,200 |
Oct 7, 2024 | 140.63 | 140.63 | 139.35 | 139.80 | 137.87 | 162,000 |
Oct 4, 2024 | 140.55 | 141.00 | 140.06 | 140.86 | 138.91 | 241,200 |
Oct 3, 2024 | 141.10 | 141.22 | 140.21 | 140.55 | 138.61 | 237,900 |
Oct 2, 2024 | 141.51 | 141.87 | 141.03 | 141.47 | 139.51 | 164,800 |
Oct 1, 2024 | 141.96 | 142.27 | 141.26 | 141.89 | 139.93 | 247,300 |
Sep 30, 2024 | 141.71 | 142.21 | 141.03 | 142.04 | 140.08 | 162,500 |
Sep 27, 2024 | 141.55 | 142.62 | 141.52 | 141.69 | 139.73 | 129,600 |
Sep 26, 2024 | 140.52 | 141.33 | 140.52 | 141.08 | 139.13 | 160,200 |
Sep 25, 2024 | 141.20 | 141.50 | 140.09 | 140.19 | 138.25 | 138,600 |
Sep 24, 2024 | 141.16 | 141.60 | 140.78 | 141.11 | 139.16 | 276,700 |
Sep 23, 2024 | 140.35 | 141.04 | 140.12 | 141.04 | 139.09 | 286,800 |
Sep 20, 2024 | 140.01 | 140.17 | 139.52 | 140.03 | 138.09 | 157,200 |
Sep 19, 2024 | 141.64 | 141.67 | 140.66 | 141.10 | 139.15 | 125,800 |
Sep 18, 2024 | 141.16 | 142.14 | 140.37 | 140.58 | 138.64 | 164,100 |
Sep 17, 2024 | 141.26 | 141.92 | 140.77 | 141.05 | 139.10 | 150,800 |
Sep 16, 2024 | 140.80 | 141.52 | 140.67 | 141.24 | 139.29 | 151,200 |
Sep 13, 2024 | 139.38 | 140.40 | 139.29 | 140.29 | 138.35 | 146,100 |
Sep 12, 2024 | 138.63 | 139.04 | 137.82 | 138.99 | 137.07 | 308,700 |
Sep 11, 2024 | 138.94 | 138.99 | 136.45 | 138.53 | 136.62 | 202,100 |
Sep 10, 2024 | 139.08 | 139.36 | 138.59 | 139.05 | 137.13 | 244,100 |
Sep 9, 2024 | 138.22 | 139.38 | 138.01 | 138.97 | 137.05 | 179,200 |
Sep 6, 2024 | 138.67 | 139.27 | 137.59 | 137.72 | 135.82 | 154,600 |
Sep 5, 2024 | 140.00 | 140.00 | 138.19 | 138.57 | 136.65 | 196,500 |
Sep 4, 2024 | 139.35 | 140.15 | 138.96 | 139.50 | 137.57 | 182,800 |
Sep 3, 2024 | 139.42 | 140.07 | 138.99 | 139.31 | 137.38 | 218,800 |
Aug 30, 2024 | 139.16 | 140.04 | 138.56 | 139.89 | 137.96 | 159,300 |
Aug 29, 2024 | 138.90 | 139.48 | 138.03 | 138.83 | 136.91 | 170,600 |
Aug 28, 2024 | 138.47 | 138.96 | 137.81 | 138.39 | 136.48 | 175,100 |
Aug 27, 2024 | 138.45 | 138.73 | 138.14 | 138.43 | 136.52 | 221,300 |
Aug 26, 2024 | 138.49 | 139.46 | 138.49 | 138.72 | 136.80 | 231,300 |
Aug 23, 2024 | 137.55 | 138.54 | 137.48 | 138.24 | 136.33 | 137,600 |
Aug 22, 2024 | 137.44 | 137.69 | 136.66 | 137.11 | 135.22 | 177,400 |
Aug 21, 2024 | 136.73 | 137.48 | 136.66 | 137.32 | 135.42 | 214,000 |
Aug 20, 2024 | 136.24 | 136.48 | 135.96 | 136.16 | 134.28 | 255,600 |
Aug 19, 2024 | 135.74 | 136.46 | 135.74 | 136.37 | 134.49 | 166,800 |
Aug 16, 2024 | 134.93 | 135.76 | 134.93 | 135.71 | 133.83 | 182,500 |
Aug 15, 2024 | 134.88 | 135.39 | 134.52 | 135.15 | 133.28 | 221,900 |
Aug 14, 2024 | 133.79 | 134.44 | 133.66 | 134.04 | 132.19 | 148,200 |
Aug 13, 2024 | 133.02 | 133.86 | 132.53 | 133.76 | 131.91 | 191,400 |
Aug 12, 2024 | 133.39 | 133.39 | 132.35 | 132.69 | 130.86 | 219,200 |
Aug 9, 2024 | 133.35 | 133.66 | 132.22 | 133.32 | 131.48 | 245,500 |
Aug 8, 2024 | 132.23 | 133.53 | 132.03 | 133.32 | 131.48 | 218,700 |
Aug 7, 2024 | 133.08 | 134.20 | 131.92 | 131.98 | 130.16 | 361,700 |
Aug 6, 2024 | 131.80 | 133.81 | 131.56 | 132.31 | 130.48 | 459,000 |
Aug 5, 2024 | 132.78 | 133.29 | 131.09 | 131.40 | 129.58 | 465,800 |
Aug 2, 2024 | 134.41 | 135.28 | 132.77 | 134.35 | 132.49 | 536,600 |
Aug 1, 2024 | 135.26 | 136.03 | 134.08 | 134.78 | 132.92 | 280,800 |
Jul 31, 2024 | 135.08 | 135.74 | 134.32 | 134.83 | 132.97 | 201,300 |
Jul 30, 2024 | 133.94 | 135.00 | 133.76 | 134.68 | 132.82 | 184,600 |
Jul 29, 2024 | 133.99 | 134.30 | 133.26 | 133.94 | 132.09 | 243,000 |
Jul 26, 2024 | 133.01 | 134.31 | 132.82 | 133.93 | 132.08 | 195,200 |
Jul 25, 2024 | 131.81 | 133.74 | 131.81 | 132.41 | 130.58 | 334,400 |
Jul 24, 2024 | 131.71 | 132.30 | 131.24 | 131.63 | 129.81 | 239,000 |
Jul 23, 2024 | 131.93 | 132.25 | 131.60 | 131.66 | 129.84 | 211,100 |
Jul 22, 2024 | 132.00 | 132.35 | 131.19 | 132.34 | 130.51 | 199,800 |
Jul 19, 2024 | 132.69 | 132.87 | 131.34 | 131.61 | 129.79 | 168,900 |
Jul 18, 2024 | 133.12 | 134.47 | 132.70 | 132.78 | 130.94 | 268,600 |
Jul 17, 2024 | 132.15 | 134.06 | 132.15 | 133.53 | 131.68 | 261,800 |
Jul 16, 2024 | 130.54 | 132.46 | 130.54 | 132.39 | 130.56 | 283,000 |
Jul 15, 2024 | 130.35 | 130.95 | 130.09 | 130.21 | 128.41 | 241,500 |
Jul 12, 2024 | 129.99 | 130.93 | 129.87 | 130.31 | 128.51 | 293,200 |
Jul 11, 2024 | 127.99 | 129.57 | 127.99 | 129.19 | 127.40 | 386,100 |
Jul 10, 2024 | 126.56 | 127.52 | 126.40 | 127.46 | 125.70 | 238,600 |
Jul 9, 2024 | 126.56 | 126.81 | 126.02 | 126.23 | 124.49 | 258,500 |
Jul 8, 2024 | 126.73 | 127.18 | 126.35 | 126.61 | 124.86 | 210,400 |
Jul 5, 2024 | 126.41 | 126.60 | 125.71 | 126.50 | 124.75 | 199,200 |
Jul 3, 2024 | 126.61 | 127.09 | 126.34 | 126.39 | 124.64 | 344,900 |
Jul 2, 2024 | 125.98 | 126.53 | 125.91 | 126.53 | 124.78 | 222,100 |
Jul 1, 2024 | 127.47 | 127.82 | 125.85 | 125.95 | 124.21 | 216,800 |
Jun 28, 2024 | 127.46 | 127.86 | 126.65 | 127.18 | 125.42 | 155,900 |
Jun 27, 2024 | 127.46 | 127.61 | 126.85 | 127.34 | 125.58 | 291,900 |
Jun 26, 2024 | 127.24 | 127.46 | 126.79 | 127.26 | 125.50 | 266,500 |
Jun 25, 2024 | 129.23 | 129.25 | 127.52 | 127.78 | 126.01 | 317,500 |
Jun 24, 2024 | 128.50 | 130.04 | 128.50 | 129.36 | 127.57 | 327,200 |
Jun 21, 2024 | 0.859 Dividend | |||||
Jun 21, 2024 | 128.51 | 128.81 | 128.20 | 128.47 | 126.69 | 209,300 |
Jun 20, 2024 | 128.80 | 129.57 | 128.60 | 129.21 | 126.58 | 283,900 |
Jun 18, 2024 | 128.47 | 129.19 | 128.47 | 128.91 | 126.28 | 220,500 |
Jun 17, 2024 | 127.52 | 128.81 | 127.18 | 128.61 | 125.99 | 177,500 |
Jun 14, 2024 | 127.74 | 127.95 | 126.92 | 127.73 | 125.13 | 164,200 |
Jun 13, 2024 | 128.49 | 128.53 | 127.52 | 128.30 | 125.69 | 179,600 |
Jun 12, 2024 | 129.65 | 129.65 | 128.16 | 128.55 | 125.93 | 292,900 |
Jun 11, 2024 | 128.40 | 128.48 | 127.73 | 128.36 | 125.74 | 232,600 |
Jun 10, 2024 | 128.75 | 129.16 | 128.33 | 129.04 | 126.41 | 188,000 |
Jun 7, 2024 | 128.95 | 129.89 | 128.71 | 129.06 | 126.43 | 151,700 |
Jun 6, 2024 | 129.33 | 129.86 | 128.98 | 129.42 | 126.78 | 176,000 |
Jun 5, 2024 | 129.80 | 129.80 | 128.81 | 129.46 | 126.82 | 210,700 |
Jun 4, 2024 | 129.37 | 130.04 | 129.12 | 129.62 | 126.98 | 180,400 |
Jun 3, 2024 | 130.32 | 130.34 | 128.97 | 129.73 | 127.09 | 380,500 |
May 31, 2024 | 128.08 | 130.30 | 127.93 | 130.11 | 127.46 | 299,300 |
May 30, 2024 | 126.98 | 127.84 | 126.98 | 127.78 | 125.18 | 245,200 |
May 29, 2024 | 127.35 | 127.36 | 126.64 | 126.67 | 124.09 | 334,000 |
May 28, 2024 | 129.54 | 129.63 | 128.00 | 128.23 | 125.62 | 234,200 |
May 24, 2024 | 129.65 | 129.90 | 129.25 | 129.52 | 126.88 | 418,300 |
May 23, 2024 | 131.26 | 131.26 | 129.13 | 129.16 | 126.53 | 380,600 |
May 22, 2024 | 131.54 | 131.99 | 131.10 | 131.42 | 128.74 | 251,800 |
May 21, 2024 | 131.92 | 132.29 | 131.66 | 132.01 | 129.32 | 177,800 |
May 20, 2024 | 132.43 | 132.49 | 131.92 | 131.99 | 129.30 | 204,700 |
May 17, 2024 | 132.18 | 132.46 | 131.86 | 132.46 | 129.76 | 138,000 |
May 16, 2024 | 131.96 | 132.44 | 131.81 | 132.14 | 129.45 | 231,300 |
May 15, 2024 | 131.90 | 132.03 | 131.66 | 131.81 | 129.12 | 198,200 |
May 14, 2024 | 131.71 | 132.06 | 130.99 | 131.33 | 128.65 | 183,100 |
May 13, 2024 | 131.65 | 132.33 | 131.24 | 131.33 | 128.65 | 439,100 |
May 10, 2024 | 131.25 | 131.47 | 131.00 | 131.39 | 128.71 | 337,800 |
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%