NYSEArca - Nasdaq Real Time Price USD
SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
65.64
-0.12
(-0.18%)
As of 3:35:03 PM EDT. Market Open.
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 23, 2025 | 65.24 | 65.79 | 65.17 | 65.64 | 65.64 | 58,999 |
May 22, 2025 | 65.57 | 66.09 | 65.51 | 65.76 | 65.76 | 81,400 |
May 21, 2025 | 66.37 | 66.68 | 65.70 | 65.78 | 65.78 | 69,700 |
May 20, 2025 | 66.50 | 66.72 | 66.34 | 66.61 | 66.61 | 89,300 |
May 19, 2025 | 65.95 | 66.69 | 65.73 | 66.67 | 66.67 | 44,400 |
May 16, 2025 | 66.22 | 66.51 | 66.03 | 66.48 | 66.48 | 108,700 |
May 15, 2025 | 65.74 | 66.21 | 65.64 | 66.21 | 66.21 | 57,000 |
May 14, 2025 | 65.86 | 66.00 | 65.62 | 65.76 | 65.76 | 88,900 |
May 13, 2025 | 65.46 | 65.97 | 65.37 | 65.80 | 65.80 | 122,600 |
May 12, 2025 | 65.22 | 65.43 | 64.94 | 65.42 | 65.42 | 160,800 |
May 9, 2025 | 63.93 | 64.10 | 63.56 | 63.73 | 63.73 | 56,500 |
May 8, 2025 | 63.81 | 64.10 | 63.45 | 63.65 | 63.65 | 87,200 |
May 7, 2025 | 63.39 | 63.60 | 63.02 | 63.35 | 63.35 | 200,100 |
May 6, 2025 | 63.27 | 63.71 | 63.23 | 63.40 | 63.40 | 36,200 |
May 5, 2025 | 63.70 | 63.95 | 63.64 | 63.71 | 63.71 | 454,400 |
May 2, 2025 | 63.66 | 64.02 | 63.57 | 63.96 | 63.96 | 49,800 |
May 1, 2025 | 63.14 | 63.33 | 62.78 | 62.79 | 62.79 | 463,200 |
Apr 30, 2025 | 61.99 | 62.80 | 61.48 | 62.66 | 62.66 | 294,500 |
Apr 29, 2025 | 62.17 | 62.75 | 62.17 | 62.71 | 62.71 | 57,300 |
Apr 28, 2025 | 62.34 | 62.53 | 61.81 | 62.38 | 62.38 | 84,500 |
Apr 25, 2025 | 61.71 | 62.24 | 61.58 | 62.24 | 62.24 | 308,300 |
Apr 24, 2025 | 60.93 | 61.98 | 60.90 | 61.98 | 61.98 | 91,600 |
Apr 23, 2025 | 61.37 | 61.69 | 60.58 | 60.82 | 60.82 | 52,900 |
Apr 22, 2025 | 59.35 | 60.28 | 59.35 | 60.05 | 60.05 | 139,100 |
Apr 21, 2025 | 59.61 | 59.61 | 58.16 | 58.75 | 58.75 | 93,900 |
Apr 17, 2025 | 59.76 | 60.15 | 59.44 | 59.77 | 59.77 | 165,300 |
Apr 16, 2025 | 60.03 | 60.22 | 58.87 | 59.35 | 59.35 | 544,300 |
Apr 15, 2025 | 60.36 | 60.81 | 60.19 | 60.38 | 60.38 | 164,100 |
Apr 14, 2025 | 60.52 | 60.71 | 59.74 | 60.30 | 60.30 | 62,600 |
Apr 11, 2025 | 58.65 | 59.81 | 58.25 | 59.74 | 59.74 | 130,300 |
Apr 10, 2025 | 59.14 | 59.17 | 57.10 | 58.57 | 58.57 | 66,200 |
Apr 9, 2025 | 55.17 | 60.54 | 55.11 | 60.20 | 60.20 | 293,200 |
Apr 8, 2025 | 58.12 | 58.25 | 54.78 | 55.50 | 55.50 | 272,900 |
Apr 7, 2025 | 54.94 | 57.65 | 54.21 | 56.18 | 56.18 | 227,800 |
Apr 4, 2025 | 58.68 | 58.68 | 56.84 | 56.89 | 56.89 | 127,900 |
Apr 3, 2025 | 61.21 | 61.57 | 60.51 | 60.54 | 60.54 | 125,300 |
Apr 2, 2025 | 62.12 | 63.15 | 62.12 | 63.04 | 63.04 | 39,700 |
Apr 1, 2025 | 62.23 | 62.82 | 61.98 | 62.64 | 62.64 | 220,700 |
Mar 31, 2025 | 61.72 | 62.57 | 61.30 | 62.42 | 62.42 | 618,900 |
Mar 28, 2025 | 63.46 | 63.46 | 62.37 | 62.42 | 62.42 | 20,100 |
Mar 27, 2025 | 63.50 | 63.81 | 63.33 | 63.49 | 63.49 | 26,800 |
Mar 26, 2025 | 64.22 | 64.25 | 63.43 | 63.64 | 63.64 | 41,100 |
Mar 25, 2025 | 64.33 | 64.47 | 64.16 | 64.29 | 64.29 | 119,600 |
Mar 24, 2025 | 63.91 | 64.25 | 63.91 | 64.23 | 64.23 | 36,500 |
Mar 21, 2025 | 63.06 | 63.46 | 62.97 | 63.41 | 63.41 | 48,400 |
Mar 20, 2025 | 63.23 | 63.86 | 63.23 | 63.59 | 63.59 | 29,200 |
Mar 19, 2025 | 63.46 | 64.24 | 63.38 | 63.79 | 63.79 | 49,800 |
Mar 18, 2025 | 63.54 | 63.54 | 63.11 | 63.30 | 63.30 | 41,300 |
Mar 17, 2025 | 63.12 | 63.93 | 63.05 | 63.78 | 63.78 | 60,200 |
Mar 14, 2025 | 62.46 | 63.26 | 62.46 | 63.18 | 63.18 | 29,000 |
Mar 13, 2025 | 62.46 | 62.53 | 61.72 | 61.91 | 61.91 | 51,500 |
Mar 12, 2025 | 62.80 | 62.90 | 62.08 | 62.66 | 62.66 | 69,300 |
Mar 11, 2025 | 62.55 | 62.79 | 61.81 | 62.32 | 62.32 | 462,200 |
Mar 10, 2025 | 63.32 | 63.55 | 62.18 | 62.59 | 62.59 | 76,200 |
Mar 7, 2025 | 63.76 | 64.38 | 63.29 | 64.35 | 64.35 | 49,100 |
Mar 6, 2025 | 64.12 | 64.62 | 63.68 | 63.96 | 63.96 | 107,300 |
Mar 5, 2025 | 64.06 | 64.89 | 63.89 | 64.76 | 64.76 | 39,900 |
Mar 4, 2025 | 63.90 | 64.58 | 63.12 | 63.80 | 63.80 | 109,200 |
Mar 3, 2025 | 65.42 | 65.54 | 63.96 | 64.20 | 64.20 | 74,700 |
Feb 28, 2025 | 64.22 | 64.99 | 63.94 | 64.94 | 64.94 | 45,600 |
Feb 27, 2025 | 65.43 | 65.53 | 64.40 | 64.42 | 64.42 | 124,300 |
Feb 26, 2025 | 65.49 | 65.89 | 65.16 | 65.37 | 65.37 | 43,400 |
Feb 25, 2025 | 65.52 | 65.52 | 64.95 | 65.19 | 65.19 | 27,300 |
Feb 24, 2025 | 65.85 | 65.85 | 65.29 | 65.40 | 65.40 | 45,600 |
Feb 21, 2025 | 66.62 | 66.62 | 65.65 | 65.74 | 65.74 | 44,100 |
Feb 20, 2025 | 66.67 | 66.77 | 65.52 | 66.65 | 66.65 | 89,700 |
Feb 19, 2025 | 66.53 | 66.74 | 66.47 | 66.73 | 66.73 | 31,000 |
Feb 18, 2025 | 66.66 | 66.79 | 66.54 | 66.79 | 66.79 | 82,100 |
Feb 14, 2025 | 66.67 | 66.76 | 66.57 | 66.64 | 66.64 | 294,700 |
Feb 13, 2025 | 65.94 | 66.54 | 65.87 | 66.54 | 66.54 | 51,600 |
Feb 12, 2025 | 65.33 | 65.94 | 65.33 | 65.81 | 65.81 | 148,100 |
Feb 11, 2025 | 65.67 | 65.93 | 65.67 | 65.91 | 65.91 | 30,600 |
Feb 10, 2025 | 65.73 | 65.91 | 65.59 | 65.90 | 65.90 | 474,100 |
Feb 7, 2025 | 66.00 | 66.13 | 65.30 | 65.38 | 65.38 | 30,000 |
Feb 6, 2025 | 65.78 | 65.93 | 65.63 | 65.90 | 65.90 | 49,100 |
Feb 5, 2025 | 65.45 | 65.74 | 65.27 | 65.71 | 65.71 | 1,256,800 |
Feb 4, 2025 | 64.82 | 65.40 | 64.82 | 65.37 | 65.37 | 102,300 |
Feb 3, 2025 | 64.06 | 65.01 | 64.04 | 64.74 | 64.74 | 149,900 |
Jan 31, 2025 | 65.82 | 66.11 | 65.18 | 65.18 | 65.18 | 39,200 |
Jan 30, 2025 | 65.43 | 65.89 | 65.42 | 65.64 | 65.64 | 24,800 |
Jan 29, 2025 | 65.33 | 65.39 | 64.96 | 65.13 | 65.13 | 82,300 |
Jan 28, 2025 | 65.05 | 65.43 | 64.79 | 65.35 | 65.35 | 54,700 |
Jan 27, 2025 | 64.53 | 65.06 | 64.53 | 64.99 | 64.99 | 133,100 |
Jan 24, 2025 | 65.87 | 66.03 | 65.70 | 65.79 | 65.79 | 503,700 |
Jan 23, 2025 | 65.40 | 65.86 | 65.39 | 65.82 | 65.82 | 31,700 |
Jan 22, 2025 | 65.47 | 65.59 | 65.36 | 65.41 | 65.41 | 29,400 |
Jan 21, 2025 | 64.74 | 65.25 | 64.74 | 65.25 | 65.25 | 161,100 |
Jan 17, 2025 | 64.39 | 64.60 | 64.31 | 64.45 | 64.45 | 39,200 |
Jan 16, 2025 | 64.06 | 64.12 | 63.76 | 63.97 | 63.97 | 30,800 |
Jan 15, 2025 | 63.78 | 64.04 | 63.64 | 63.95 | 63.95 | 57,600 |
Jan 14, 2025 | 63.06 | 63.08 | 62.56 | 62.87 | 62.87 | 170,200 |
Jan 13, 2025 | 62.17 | 62.75 | 62.16 | 62.67 | 62.67 | 94,300 |
Jan 10, 2025 | 63.24 | 63.29 | 62.58 | 62.77 | 62.77 | 45,900 |
Jan 8, 2025 | 63.69 | 63.81 | 63.38 | 63.80 | 63.80 | 41,800 |
Jan 7, 2025 | 64.60 | 64.68 | 63.68 | 63.83 | 63.83 | 35,800 |
Jan 6, 2025 | 64.49 | 64.79 | 64.20 | 64.33 | 64.33 | 123,300 |
Jan 3, 2025 | 63.55 | 63.98 | 63.46 | 63.95 | 63.95 | 37,500 |
Jan 2, 2025 | 63.70 | 63.85 | 62.96 | 63.28 | 63.28 | 206,800 |
Dec 31, 2024 | 63.73 | 63.80 | 63.20 | 63.33 | 63.33 | 90,600 |
Dec 30, 2024 | 63.52 | 63.80 | 63.18 | 63.53 | 63.53 | 101,000 |
Dec 27, 2024 | 64.36 | 64.36 | 63.77 | 64.12 | 64.12 | 117,800 |
Dec 26, 2024 | 64.46 | 64.73 | 64.36 | 64.69 | 64.69 | 50,200 |
Dec 24, 2024 | 64.15 | 64.59 | 64.04 | 64.59 | 64.59 | 55,100 |
Dec 23, 2024 | 63.63 | 64.06 | 63.40 | 64.00 | 64.00 | 55,000 |
Dec 20, 2024 | 62.84 | 64.08 | 62.82 | 63.73 | 63.73 | 44,600 |
Dec 19, 2024 | 63.79 | 63.90 | 63.21 | 63.23 | 63.23 | 62,100 |
Dec 18, 2024 | 0.708 Dividend | |||||
Dec 18, 2024 | 65.08 | 65.25 | 63.21 | 63.26 | 63.26 | 61,700 |
Dec 17, 2024 | 65.85 | 65.91 | 65.67 | 65.82 | 65.11 | 50,300 |
Dec 16, 2024 | 66.07 | 66.20 | 65.94 | 66.09 | 65.38 | 51,900 |
Dec 13, 2024 | 66.15 | 66.15 | 65.78 | 66.00 | 65.29 | 53,900 |
Dec 12, 2024 | 66.30 | 66.35 | 66.01 | 66.08 | 65.37 | 28,000 |
Dec 11, 2024 | 66.36 | 66.56 | 66.31 | 66.51 | 65.79 | 23,900 |
Dec 10, 2024 | 66.39 | 66.45 | 66.00 | 66.10 | 65.39 | 125,200 |
Dec 9, 2024 | 66.88 | 66.88 | 66.44 | 66.51 | 65.79 | 29,500 |
Dec 6, 2024 | 66.61 | 66.70 | 66.51 | 66.65 | 65.93 | 27,200 |
Dec 5, 2024 | 66.56 | 66.69 | 66.53 | 66.60 | 65.88 | 26,800 |
Dec 4, 2024 | 66.35 | 66.51 | 66.23 | 66.51 | 65.79 | 40,500 |
Dec 3, 2024 | 66.20 | 66.24 | 65.96 | 66.21 | 65.50 | 31,500 |
Dec 2, 2024 | 66.00 | 66.16 | 65.85 | 66.09 | 65.38 | 49,800 |
Nov 29, 2024 | 65.50 | 65.98 | 65.47 | 65.97 | 65.26 | 25,000 |
Nov 27, 2024 | 65.53 | 65.53 | 65.28 | 65.34 | 64.64 | 43,700 |
Nov 26, 2024 | 65.38 | 65.48 | 65.21 | 65.48 | 64.78 | 51,000 |
Nov 25, 2024 | 65.54 | 65.55 | 65.16 | 65.41 | 64.71 | 498,000 |
Nov 22, 2024 | 64.81 | 65.13 | 64.81 | 65.12 | 64.42 | 35,000 |
Nov 21, 2024 | 64.71 | 64.92 | 64.32 | 64.85 | 64.15 | 92,800 |
Nov 20, 2024 | 64.42 | 64.49 | 63.97 | 64.44 | 63.75 | 141,200 |
Nov 19, 2024 | 63.84 | 64.55 | 63.84 | 64.50 | 63.81 | 46,200 |
Nov 18, 2024 | 64.10 | 64.39 | 64.00 | 64.30 | 63.61 | 27,300 |
Nov 15, 2024 | 64.32 | 64.34 | 63.87 | 63.88 | 63.19 | 133,500 |
Nov 14, 2024 | 65.03 | 65.15 | 64.51 | 64.64 | 63.94 | 72,900 |
Nov 13, 2024 | 65.09 | 65.17 | 64.85 | 64.90 | 64.20 | 31,500 |
Nov 12, 2024 | 65.33 | 65.42 | 64.87 | 65.07 | 64.37 | 58,800 |
Nov 11, 2024 | 65.72 | 65.79 | 65.45 | 65.60 | 64.89 | 29,700 |
Nov 8, 2024 | 65.45 | 65.63 | 65.34 | 65.54 | 64.84 | 240,100 |
Nov 7, 2024 | 65.48 | 65.81 | 65.48 | 65.71 | 65.00 | 201,300 |
Nov 6, 2024 | 64.82 | 65.22 | 64.61 | 65.01 | 64.31 | 36,500 |
Nov 5, 2024 | 63.45 | 64.18 | 63.45 | 64.18 | 63.49 | 52,700 |
Nov 4, 2024 | 63.64 | 63.68 | 63.27 | 63.35 | 62.67 | 168,800 |
Nov 1, 2024 | 63.73 | 63.99 | 63.36 | 63.46 | 62.78 | 243,800 |
Oct 31, 2024 | 63.83 | 63.83 | 63.25 | 63.33 | 62.65 | 11,200 |
Oct 30, 2024 | 64.19 | 64.59 | 64.12 | 64.16 | 63.47 | 34,000 |
Oct 29, 2024 | 64.34 | 64.58 | 64.19 | 64.43 | 63.74 | 22,600 |
Oct 28, 2024 | 64.46 | 64.70 | 64.43 | 64.57 | 63.88 | 19,600 |
Oct 25, 2024 | 64.54 | 64.69 | 64.18 | 64.27 | 63.58 | 104,200 |
Oct 24, 2024 | 64.40 | 64.40 | 64.02 | 64.38 | 63.69 | 18,800 |
Oct 23, 2024 | 64.41 | 64.56 | 63.86 | 64.20 | 63.51 | 62,700 |
Oct 22, 2024 | 64.53 | 64.86 | 64.53 | 64.78 | 64.08 | 23,200 |
Oct 21, 2024 | 65.09 | 65.15 | 64.65 | 64.95 | 64.25 | 32,400 |
Oct 18, 2024 | 65.21 | 65.27 | 65.06 | 65.24 | 64.54 | 10,800 |
Oct 17, 2024 | 65.18 | 65.18 | 64.87 | 64.87 | 64.17 | 58,400 |
Oct 16, 2024 | 64.75 | 64.96 | 64.74 | 64.93 | 64.23 | 80,600 |
Oct 15, 2024 | 65.20 | 65.20 | 64.52 | 64.70 | 64.00 | 32,600 |
Oct 14, 2024 | 64.96 | 65.37 | 64.96 | 65.31 | 64.61 | 27,500 |
Oct 11, 2024 | 64.42 | 64.98 | 64.42 | 64.93 | 64.23 | 35,000 |
Oct 10, 2024 | 64.38 | 64.54 | 64.26 | 64.54 | 63.85 | 43,700 |
Oct 9, 2024 | 64.17 | 64.70 | 64.17 | 64.64 | 63.94 | 20,700 |
Oct 8, 2024 | 64.21 | 64.38 | 64.07 | 64.38 | 63.69 | 81,400 |
Oct 7, 2024 | 64.51 | 64.59 | 64.04 | 64.21 | 63.52 | 30,900 |
Oct 4, 2024 | 64.41 | 64.70 | 64.16 | 64.66 | 63.96 | 25,600 |
Oct 3, 2024 | 64.04 | 64.21 | 63.87 | 64.12 | 63.43 | 72,200 |
Oct 2, 2024 | 64.28 | 64.51 | 63.97 | 64.39 | 63.70 | 36,200 |
Oct 1, 2024 | 64.81 | 64.81 | 63.92 | 64.30 | 63.61 | 31,900 |
Sep 30, 2024 | 64.70 | 64.77 | 64.15 | 64.77 | 64.07 | 59,800 |
Sep 27, 2024 | 64.99 | 65.14 | 64.65 | 64.73 | 64.03 | 19,700 |
Sep 26, 2024 | 64.89 | 64.96 | 64.69 | 64.92 | 64.22 | 28,100 |
Sep 25, 2024 | 64.35 | 64.50 | 63.94 | 64.18 | 63.49 | 185,900 |
Sep 24, 2024 | 64.30 | 64.43 | 64.01 | 64.43 | 63.74 | 18,600 |
Sep 23, 2024 | 63.88 | 64.05 | 63.80 | 63.93 | 63.24 | 50,000 |
Sep 20, 2024 | 63.74 | 63.90 | 63.43 | 63.79 | 63.10 | 46,500 |
Sep 19, 2024 | 63.90 | 64.14 | 63.72 | 63.97 | 63.28 | 18,600 |
Sep 18, 2024 | 63.11 | 63.46 | 62.76 | 62.83 | 62.15 | 29,100 |
Sep 17, 2024 | 63.22 | 63.30 | 62.76 | 63.01 | 62.33 | 11,300 |
Sep 16, 2024 | 62.90 | 63.10 | 62.73 | 63.06 | 62.38 | 52,700 |
Sep 13, 2024 | 62.74 | 62.89 | 62.50 | 62.82 | 62.14 | 123,400 |
Sep 12, 2024 | 62.05 | 62.58 | 61.87 | 62.50 | 61.83 | 24,400 |
Sep 11, 2024 | 61.46 | 62.03 | 60.62 | 62.03 | 61.36 | 18,300 |
Sep 10, 2024 | 61.51 | 61.57 | 60.98 | 61.46 | 60.80 | 38,800 |
Sep 9, 2024 | 61.26 | 61.62 | 61.11 | 61.47 | 60.81 | 41,600 |
Sep 6, 2024 | 61.85 | 61.85 | 60.64 | 60.71 | 60.06 | 15,300 |
Sep 5, 2024 | 61.94 | 62.12 | 61.63 | 61.79 | 61.13 | 30,200 |
Sep 4, 2024 | 61.91 | 62.31 | 61.82 | 61.93 | 61.26 | 65,900 |
Sep 3, 2024 | 63.04 | 63.04 | 61.89 | 62.03 | 61.36 | 26,000 |
Aug 30, 2024 | 63.15 | 63.34 | 62.71 | 63.32 | 62.64 | 15,700 |
Aug 29, 2024 | 63.05 | 63.40 | 62.85 | 62.87 | 62.19 | 19,900 |
Aug 28, 2024 | 63.07 | 63.08 | 62.44 | 62.79 | 62.11 | 20,800 |
Aug 27, 2024 | 62.90 | 63.15 | 62.90 | 63.12 | 62.44 | 16,300 |
Aug 26, 2024 | 63.22 | 63.24 | 62.83 | 62.91 | 62.23 | 18,100 |
Aug 23, 2024 | 62.66 | 63.21 | 62.66 | 63.21 | 62.53 | 16,000 |
Aug 22, 2024 | 62.83 | 62.83 | 62.21 | 62.21 | 61.54 | 35,800 |
Aug 21, 2024 | 62.63 | 62.79 | 62.50 | 62.76 | 62.08 | 27,000 |
Aug 20, 2024 | 62.50 | 62.72 | 62.32 | 62.38 | 61.71 | 30,800 |
Aug 19, 2024 | 62.11 | 62.72 | 62.11 | 62.67 | 62.00 | 117,900 |
Aug 16, 2024 | 61.63 | 62.00 | 61.63 | 61.93 | 61.26 | 36,600 |
Aug 15, 2024 | 61.39 | 61.74 | 61.38 | 61.66 | 61.00 | 23,100 |
Aug 14, 2024 | 60.68 | 60.85 | 60.53 | 60.81 | 60.16 | 118,500 |
Aug 13, 2024 | 60.02 | 60.70 | 60.02 | 60.70 | 60.05 | 12,800 |
Aug 12, 2024 | 59.77 | 59.88 | 59.50 | 59.63 | 58.99 | 24,000 |
Aug 9, 2024 | 59.35 | 59.69 | 59.19 | 59.59 | 58.95 | 16,300 |
Aug 8, 2024 | 58.87 | 59.44 | 58.63 | 59.39 | 58.75 | 21,700 |
Aug 7, 2024 | 59.29 | 59.44 | 58.09 | 58.17 | 57.54 | 84,200 |
Aug 6, 2024 | 57.91 | 58.89 | 57.85 | 58.31 | 57.68 | 31,500 |
Aug 5, 2024 | 57.02 | 58.49 | 56.94 | 57.85 | 57.23 | 88,000 |
Aug 2, 2024 | 59.93 | 60.02 | 59.00 | 59.71 | 59.07 | 25,500 |
Aug 1, 2024 | 61.79 | 62.07 | 60.43 | 60.78 | 60.13 | 33,200 |
Jul 31, 2024 | 61.75 | 62.17 | 61.66 | 61.84 | 61.17 | 31,200 |
Jul 30, 2024 | 61.22 | 61.39 | 60.61 | 60.86 | 60.21 | 140,400 |
Jul 29, 2024 | 61.26 | 61.35 | 60.89 | 61.12 | 60.46 | 167,000 |
Jul 26, 2024 | 60.98 | 61.38 | 60.90 | 61.17 | 60.51 | 65,500 |
Jul 25, 2024 | 60.66 | 61.32 | 60.29 | 60.52 | 59.87 | 117,000 |
Jul 24, 2024 | 61.45 | 61.67 | 60.69 | 60.72 | 60.07 | 78,900 |
Jul 23, 2024 | 61.96 | 62.11 | 61.85 | 61.85 | 61.18 | 52,000 |
Jul 22, 2024 | 61.86 | 62.13 | 61.74 | 62.07 | 61.40 | 43,000 |
Jul 19, 2024 | 61.75 | 61.85 | 61.42 | 61.46 | 60.80 | 252,200 |
Jul 18, 2024 | 62.66 | 62.69 | 61.72 | 61.94 | 61.27 | 30,200 |
Jul 17, 2024 | 62.59 | 62.83 | 62.43 | 62.53 | 61.86 | 56,700 |
Jul 16, 2024 | 62.94 | 63.27 | 62.89 | 63.26 | 62.58 | 404,900 |
Jul 15, 2024 | 62.90 | 63.07 | 62.63 | 62.86 | 62.18 | 62,000 |
Jul 12, 2024 | 62.60 | 63.14 | 62.60 | 62.79 | 62.11 | 18,800 |
Jul 11, 2024 | 62.72 | 62.82 | 62.30 | 62.43 | 61.76 | 31,200 |
Jul 10, 2024 | 62.09 | 62.54 | 62.08 | 62.50 | 61.83 | 13,000 |
Jul 9, 2024 | 61.92 | 62.07 | 61.79 | 61.89 | 61.22 | 197,900 |
Jul 8, 2024 | 61.99 | 62.10 | 61.83 | 62.00 | 61.33 | 551,700 |
Jul 5, 2024 | 61.75 | 61.96 | 61.56 | 61.93 | 61.26 | 45,800 |
Jul 3, 2024 | 61.37 | 61.65 | 61.36 | 61.64 | 60.98 | 32,400 |
Jul 2, 2024 | 60.76 | 61.20 | 60.76 | 61.20 | 60.54 | 145,900 |
Jul 1, 2024 | 61.08 | 61.12 | 60.66 | 60.92 | 60.26 | 50,600 |
Jun 28, 2024 | 61.02 | 61.25 | 60.64 | 60.78 | 60.13 | 85,000 |
Jun 27, 2024 | 60.86 | 60.96 | 60.74 | 60.89 | 60.24 | 25,800 |
Jun 26, 2024 | 60.67 | 60.85 | 60.59 | 60.82 | 60.17 | 60,900 |
Jun 25, 2024 | 60.83 | 60.89 | 60.67 | 60.88 | 60.23 | 137,000 |
Jun 24, 2024 | 60.87 | 61.08 | 60.73 | 60.80 | 60.15 | 85,400 |
Jun 21, 2024 | 60.74 | 60.77 | 60.57 | 60.70 | 60.05 | 30,800 |
Jun 20, 2024 | 61.04 | 61.08 | 60.67 | 60.86 | 60.21 | 55,700 |
Jun 18, 2024 | 60.77 | 60.99 | 60.77 | 60.99 | 60.33 | 51,800 |
Jun 17, 2024 | 60.26 | 60.82 | 60.21 | 60.77 | 60.12 | 42,700 |
Jun 14, 2024 | 60.19 | 60.40 | 60.06 | 60.40 | 59.75 | 37,900 |
Jun 13, 2024 | 60.71 | 60.71 | 60.23 | 60.53 | 59.88 | 35,200 |
Jun 12, 2024 | 60.90 | 61.02 | 60.60 | 60.72 | 60.07 | 27,900 |
Jun 11, 2024 | 59.94 | 60.15 | 59.80 | 60.09 | 59.44 | 17,700 |
Jun 10, 2024 | 60.03 | 60.34 | 59.90 | 60.32 | 59.67 | 33,100 |
Jun 7, 2024 | 60.29 | 60.42 | 60.05 | 60.10 | 59.45 | 47,100 |
Jun 6, 2024 | 60.34 | 60.42 | 60.20 | 60.39 | 59.74 | 48,500 |
Jun 5, 2024 | 60.03 | 60.30 | 59.25 | 60.30 | 59.65 | 37,500 |
Jun 4, 2024 | 59.54 | 59.68 | 59.31 | 59.64 | 59.00 | 26,100 |
Jun 3, 2024 | 0.549 Dividend | |||||
Jun 3, 2024 | 59.99 | 59.99 | 59.42 | 59.77 | 59.13 | 43,100 |
May 31, 2024 | 59.93 | 60.17 | 59.42 | 60.14 | 58.95 | 20,600 |
May 30, 2024 | 59.82 | 59.97 | 59.67 | 59.85 | 58.67 | 18,400 |
May 29, 2024 | 59.94 | 59.99 | 59.81 | 59.83 | 58.65 | 15,800 |
May 28, 2024 | 60.65 | 60.65 | 60.27 | 60.52 | 59.32 | 29,000 |
May 24, 2024 | 60.33 | 60.57 | 60.27 | 60.53 | 59.33 | 19,500 |
May 23, 2024 | 60.95 | 60.95 | 59.95 | 60.07 | 58.88 | 20,900 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.73
+4.02%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.63
+2.99%
GDXJ VanEck Junior Gold Miners ETF
64.69
+2.98%
COPX Global X Copper Miners ETF
41.35
+2.84%
XME SPDR S&P Metals and Mining ETF
59.73
+2.61%
RING iShares MSCI Global Gold Miners ETF
42.38
+2.55%
GLD SPDR Gold Shares
309.88
+2.23%
IAU iShares Gold Trust
63.40
+2.21%
EZA iShares MSCI South Africa ETF
52.51
+2.10%
SMIN iShares MSCI India Small-Cap ETF
73.87
+1.76%
EPU iShares MSCI Peru ETF
46.51
+1.64%
INCO Columbia India Consumer ETF
64.63
+1.62%
IDX VanEck Indonesia Index ETF
14.89
+1.57%
ESPO VanEck Video Gaming and eSports ETF
99.83
+1.47%
GXG Global X MSCI Colombia ETF
29.29
+1.30%
RAAX VanEck Real Assets ETF
30.60
+1.03%
EWM iShares MSCI Malaysia ETF
24.59
+1.42%
EPI WisdomTree India Earnings Fund
46.44
+1.39%
UTES Virtus Reaves Utilities ETF
71.61
+1.28%
THD iShares MSCI Thailand ETF
55.33
+1.23%
EWW iShares MSCI Mexico ETF
60.55
+1.20%
FXU First Trust Utilities AlphaDEX Fund
42.50
+1.28%
EWC iShares MSCI Canada ETF
44.50
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
174.98
+1.11%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.28
+1.03%
GII SPDR S&P Global Infrastructure ETF
66.67
+1.02%
FUTY Fidelity MSCI Utilities Index ETF
52.13
+1.01%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.08
+0.96%
EWJV iShares MSCI Japan Value ETF
34.90
+0.93%
IGF iShares Global Infrastructure ETF
58.71
+0.95%
NANR SPDR S&P North American Natural Resources ETF
54.22
+0.94%
MFLX First Trust Flexible Municipal High Income ETF
16.64
+0.91%
IPAC iShares Core MSCI Pacific ETF
66.76
+0.88%
ENFR Alerian Energy Infrastructure ETF
31.38
+0.87%
MLPX Global X MLP & Energy Infrastructure ETF
60.56
+0.85%
ATMP Barclays ETN+ Select MLP ETN
29.20
+0.79%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.59
+0.76%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.03
+0.78%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.14
+0.71%
IYK iShares US Consumer Staples ETF
70.73
+0.70%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.27
+0.75%
EWD iShares MSCI Sweden ETF
45.37
+0.62%
BAB Invesco Taxable Municipal Bond ETF
25.90
+0.61%
EYLD Cambria Emerging Shareholder Yield ETF
34.20
+0.88%
XAR SPDR S&P Aerospace & Defense ETF
186.24
+0.71%
YYY Amplify High Income ETF
11.39
+0.59%
EMXC iShares MSCI Emerging Markets ex China ETF
59.70
+0.55%
XMMO Invesco S&P MidCap Momentum ETF
123.07
+0.57%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.14
+0.61%
IXC iShares Global Energy ETF
38.10
+0.59%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.83
+0.52%
EVX VanEck Environmental Services ETF
37.22
+0.51%
ITA iShares U.S. Aerospace & Defense ETF
171.14
+0.55%
SLX VanEck Steel ETF
62.10
+0.67%
IGRO iShares International Dividend Growth ETF
78.12
+0.53%
RNEM First Trust Emerging Markets Equity Select ETF
54.74
+0.47%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.48
+0.57%
FENY Fidelity MSCI Energy Index ETF
22.62
+0.53%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.37
+0.47%
VDE Vanguard Energy Index Fund ETF Shares
114.76
+0.49%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.20
+0.49%
DEM WisdomTree Emerging Markets High Dividend Fund
44.20
+0.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.80
+0.50%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.07
+0.45%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.81
+0.40%
SPEM SPDR Portfolio Emerging Markets ETF
41.64
+0.40%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.38
+0.41%
USCI United States Commodity Index Fund, LP
71.56
+0.40%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.00
+0.40%
XLE The Energy Select Sector SPDR Fund
82.10
+0.45%
JHMD John Hancock Multifactor Developed International ETF
37.73
+0.39%
IMTM iShares MSCI Intl Momentum Factor ETF
44.28
+0.41%
ABFL Abacus FCF Leaders ETF
67.77
+0.25%
IFRA iShares U.S. Infrastructure ETF
47.43
+0.62%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.09
+0.38%
FILL iShares MSCI Global Energy Producers ETF
22.85
+0.42%
CGW Invesco S&P Global Water Index ETF
60.38
+0.37%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
162.19
+0.37%
FYC First Trust Small Cap Growth AlphaDEX Fund
73.35
+0.30%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.97
+0.35%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.30
+0.35%
TLH iShares 10-20 Year Treasury Bond ETF
98.07
+0.34%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.76
+0.39%
XCEM Columbia EM Core ex-China ETF
32.02
+0.34%
EWL iShares MSCI Switzerland ETF
54.99
+0.40%
AADR AdvisorShares Dorsey Wright ADR ETF
79.83
+0.33%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.87
+0.32%
PKB Invesco Building & Construction ETF
77.30
+0.44%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.02
+0.33%
ROAM Hartford Multifactor Emerging Markets ETF
25.09
+0.31%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.14
+0.31%
FLLA Franklin FTSE Latin America ETF
21.48
+0.77%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.72
+0.29%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.29%
IEF iShares 7-10 Year Treasury Bond ETF
93.77
+0.29%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.72
+0.28%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.52
+0.28%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.35
+0.28%
IDEV iShares Core MSCI International Developed Markets ETF
74.55
+0.32%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.86
+0.25%