NYSEArca - Delayed Quote USD
SPDR S&P 500 Fossil Fuel Reserves Free ETF (SPYX)
49.26
+0.47
+(0.96%)
At close: June 6 at 4:00:00 PM EDT
47.78
-1.48
(-3.00%)
After hours: June 6 at 4:08:32 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 |
---|---|---|---|---|---|---|
Jun 6, 2025 | 49.22 | 49.42 | 49.13 | 49.26 | 49.26 | 59,900 |
Jun 5, 2025 | 49.20 | 49.28 | 48.65 | 48.79 | 48.79 | 46,500 |
Jun 4, 2025 | 49.13 | 49.19 | 49.03 | 49.04 | 49.04 | 113,800 |
Jun 3, 2025 | 48.75 | 49.11 | 48.75 | 49.04 | 49.04 | 43,100 |
Jun 2, 2025 | 48.35 | 48.75 | 47.51 | 48.74 | 48.74 | 40,400 |
May 30, 2025 | 48.46 | 48.64 | 48.00 | 48.60 | 48.60 | 138,700 |
May 29, 2025 | 48.82 | 48.82 | 48.23 | 48.56 | 48.56 | 199,700 |
May 28, 2025 | 48.67 | 48.76 | 48.31 | 48.37 | 48.37 | 119,500 |
May 27, 2025 | 48.16 | 48.64 | 48.14 | 48.62 | 48.62 | 68,700 |
May 23, 2025 | 47.39 | 47.83 | 47.26 | 47.64 | 47.64 | 109,500 |
May 22, 2025 | 47.94 | 48.22 | 47.84 | 47.92 | 47.92 | 91,800 |
May 21, 2025 | 48.41 | 48.72 | 47.86 | 47.94 | 47.94 | 178,000 |
May 20, 2025 | 48.72 | 48.85 | 48.53 | 48.74 | 48.74 | 91,100 |
May 19, 2025 | 48.36 | 48.97 | 48.35 | 48.95 | 48.95 | 72,100 |
May 16, 2025 | 48.65 | 48.87 | 48.45 | 48.87 | 48.87 | 57,300 |
May 15, 2025 | 48.16 | 48.59 | 48.14 | 48.53 | 48.53 | 98,100 |
May 14, 2025 | 48.29 | 48.42 | 48.15 | 48.28 | 48.28 | 160,400 |
May 13, 2025 | 47.90 | 48.39 | 47.90 | 48.22 | 48.22 | 45,600 |
May 12, 2025 | 47.81 | 47.93 | 47.46 | 47.88 | 47.88 | 73,100 |
May 9, 2025 | 46.57 | 46.62 | 46.25 | 46.37 | 46.37 | 33,400 |
May 8, 2025 | 46.44 | 46.88 | 46.17 | 46.41 | 46.41 | 121,800 |
May 7, 2025 | 46.06 | 46.31 | 45.72 | 46.15 | 46.15 | 59,600 |
May 6, 2025 | 45.87 | 46.21 | 45.80 | 45.95 | 45.95 | 34,700 |
May 5, 2025 | 46.28 | 46.57 | 46.20 | 46.30 | 46.30 | 172,700 |
May 2, 2025 | 46.42 | 46.71 | 46.31 | 46.58 | 46.58 | 57,100 |
May 1, 2025 | 46.05 | 46.35 | 45.87 | 45.87 | 45.87 | 79,700 |
Apr 30, 2025 | 44.92 | 45.72 | 44.53 | 45.72 | 45.72 | 139,900 |
Apr 29, 2025 | 45.02 | 45.59 | 45.02 | 45.49 | 45.49 | 61,900 |
Apr 28, 2025 | 45.23 | 45.45 | 44.75 | 45.23 | 45.23 | 86,800 |
Apr 25, 2025 | 44.82 | 45.21 | 44.71 | 45.19 | 45.19 | 74,200 |
Apr 24, 2025 | 44.10 | 44.92 | 44.01 | 44.87 | 44.87 | 162,000 |
Apr 23, 2025 | 44.38 | 44.75 | 43.83 | 44.03 | 44.03 | 143,900 |
Apr 22, 2025 | 42.67 | 43.39 | 42.61 | 43.24 | 43.24 | 102,700 |
Apr 21, 2025 | 42.71 | 42.80 | 41.72 | 42.17 | 42.17 | 62,800 |
Apr 17, 2025 | 43.30 | 43.55 | 43.02 | 43.19 | 43.19 | 65,800 |
Apr 16, 2025 | 43.67 | 43.90 | 42.73 | 43.15 | 43.15 | 76,000 |
Apr 15, 2025 | 44.29 | 44.63 | 44.13 | 44.17 | 44.17 | 44,100 |
Apr 14, 2025 | 44.70 | 44.70 | 43.90 | 44.28 | 44.28 | 65,800 |
Apr 11, 2025 | 43.02 | 44.00 | 42.74 | 43.86 | 43.86 | 132,200 |
Apr 10, 2025 | 43.67 | 43.67 | 41.88 | 43.11 | 43.11 | 197,400 |
Apr 9, 2025 | 40.56 | 44.81 | 40.50 | 44.80 | 44.80 | 172,800 |
Apr 8, 2025 | 42.82 | 43.08 | 40.12 | 40.79 | 40.79 | 204,000 |
Apr 7, 2025 | 40.04 | 42.89 | 39.59 | 41.35 | 41.35 | 205,300 |
Apr 4, 2025 | 42.88 | 43.10 | 41.42 | 41.44 | 41.44 | 288,000 |
Apr 3, 2025 | 44.62 | 44.87 | 44.02 | 44.09 | 44.09 | 151,100 |
Apr 2, 2025 | 45.48 | 46.42 | 45.48 | 46.26 | 46.26 | 148,200 |
Apr 1, 2025 | 45.66 | 46.08 | 45.37 | 45.93 | 45.93 | 332,700 |
Mar 31, 2025 | 44.98 | 45.88 | 44.80 | 45.75 | 45.75 | 185,900 |
Mar 28, 2025 | 46.32 | 46.32 | 45.48 | 45.52 | 45.52 | 132,000 |
Mar 27, 2025 | 46.47 | 46.77 | 46.33 | 46.47 | 46.47 | 39,200 |
Mar 26, 2025 | 47.12 | 47.20 | 46.49 | 46.62 | 46.62 | 47,500 |
Mar 25, 2025 | 47.12 | 47.24 | 47.02 | 47.10 | 47.10 | 126,200 |
Mar 24, 2025 | 0.123 Dividend | |||||
Mar 24, 2025 | 46.77 | 47.10 | 46.77 | 47.08 | 47.08 | 52,000 |
Mar 21, 2025 | 45.92 | 46.42 | 45.88 | 46.33 | 46.21 | 103,100 |
Mar 20, 2025 | 46.16 | 46.74 | 46.13 | 46.35 | 46.23 | 67,400 |
Mar 19, 2025 | 46.09 | 46.75 | 46.03 | 46.46 | 46.34 | 114,000 |
Mar 18, 2025 | 46.28 | 46.28 | 45.85 | 45.97 | 45.85 | 89,100 |
Mar 17, 2025 | 46.13 | 46.71 | 46.13 | 46.51 | 46.39 | 69,300 |
Mar 14, 2025 | 45.58 | 46.23 | 45.58 | 46.15 | 46.03 | 102,300 |
Mar 13, 2025 | 45.79 | 45.85 | 45.09 | 45.21 | 45.09 | 187,400 |
Mar 12, 2025 | 46.19 | 46.20 | 45.43 | 45.86 | 45.74 | 752,300 |
Mar 11, 2025 | 45.84 | 46.13 | 45.28 | 45.62 | 45.50 | 110,300 |
Mar 10, 2025 | 46.54 | 46.65 | 45.57 | 45.97 | 45.85 | 117,000 |
Mar 7, 2025 | 46.90 | 47.38 | 46.40 | 47.27 | 47.14 | 108,900 |
Mar 6, 2025 | 47.25 | 47.65 | 46.82 | 47.02 | 46.90 | 144,300 |
Mar 5, 2025 | 47.41 | 48.06 | 47.10 | 47.92 | 47.79 | 129,700 |
Mar 4, 2025 | 47.63 | 48.04 | 47.01 | 47.40 | 47.27 | 160,600 |
Mar 3, 2025 | 48.91 | 49.00 | 47.67 | 47.99 | 47.86 | 102,400 |
Feb 28, 2025 | 48.08 | 48.76 | 47.82 | 48.76 | 48.63 | 66,700 |
Feb 27, 2025 | 48.98 | 49.09 | 48.01 | 48.01 | 47.88 | 340,300 |
Feb 26, 2025 | 48.97 | 49.24 | 48.62 | 48.83 | 48.70 | 277,400 |
Feb 25, 2025 | 49.04 | 49.05 | 48.50 | 48.82 | 48.69 | 47,500 |
Feb 24, 2025 | 49.41 | 49.45 | 48.97 | 49.02 | 48.89 | 150,100 |
Feb 21, 2025 | 50.08 | 50.08 | 49.24 | 49.26 | 49.12 | 52,400 |
Feb 20, 2025 | 50.20 | 50.24 | 49.86 | 50.11 | 49.98 | 66,700 |
Feb 19, 2025 | 50.10 | 50.35 | 50.06 | 50.33 | 50.20 | 45,800 |
Feb 18, 2025 | 50.20 | 50.20 | 49.98 | 50.20 | 50.07 | 72,400 |
Feb 14, 2025 | 50.15 | 50.19 | 50.08 | 50.10 | 49.97 | 63,500 |
Feb 13, 2025 | 49.67 | 50.11 | 49.61 | 50.09 | 49.96 | 47,200 |
Feb 12, 2025 | 49.21 | 49.66 | 49.20 | 49.57 | 49.44 | 121,000 |
Feb 11, 2025 | 49.50 | 49.73 | 49.50 | 49.71 | 49.58 | 24,400 |
Feb 10, 2025 | 49.60 | 49.73 | 49.49 | 49.65 | 49.52 | 64,900 |
Feb 7, 2025 | 49.89 | 49.98 | 49.32 | 49.35 | 49.22 | 88,700 |
Feb 6, 2025 | 49.77 | 49.83 | 49.56 | 49.82 | 49.69 | 45,800 |
Feb 5, 2025 | 49.38 | 49.66 | 49.16 | 49.66 | 49.53 | 58,000 |
Feb 4, 2025 | 49.10 | 49.47 | 49.10 | 49.43 | 49.30 | 64,500 |
Feb 3, 2025 | 48.60 | 49.32 | 48.55 | 49.09 | 48.96 | 163,900 |
Jan 31, 2025 | 49.94 | 50.14 | 49.43 | 49.43 | 49.30 | 68,200 |
Jan 30, 2025 | 49.64 | 49.84 | 49.35 | 49.72 | 49.59 | 35,300 |
Jan 29, 2025 | 49.63 | 49.63 | 49.26 | 49.46 | 49.33 | 43,100 |
Jan 28, 2025 | 49.29 | 49.74 | 49.15 | 49.69 | 49.56 | 61,600 |
Jan 27, 2025 | 48.81 | 49.26 | 48.81 | 49.21 | 49.08 | 109,900 |
Jan 24, 2025 | 50.10 | 50.15 | 49.88 | 49.97 | 49.84 | 194,900 |
Jan 23, 2025 | 49.73 | 50.10 | 49.73 | 50.10 | 49.97 | 40,000 |
Jan 22, 2025 | 49.72 | 49.90 | 49.72 | 49.83 | 49.70 | 65,000 |
Jan 21, 2025 | 49.27 | 49.55 | 49.16 | 49.55 | 49.42 | 50,500 |
Jan 17, 2025 | 49.05 | 49.17 | 48.91 | 49.03 | 48.90 | 41,400 |
Jan 16, 2025 | 48.77 | 48.77 | 48.51 | 48.53 | 48.40 | 124,700 |
Jan 15, 2025 | 48.48 | 48.72 | 48.41 | 48.66 | 48.53 | 27,600 |
Jan 14, 2025 | 48.00 | 48.00 | 47.50 | 47.79 | 47.66 | 61,600 |
Jan 13, 2025 | 47.30 | 47.74 | 47.17 | 47.74 | 47.61 | 70,200 |
Jan 10, 2025 | 48.08 | 48.08 | 47.51 | 47.66 | 47.53 | 79,200 |
Jan 8, 2025 | 48.37 | 48.51 | 48.11 | 48.41 | 48.28 | 778,100 |
Jan 7, 2025 | 49.06 | 49.10 | 48.22 | 48.34 | 48.21 | 107,800 |
Jan 6, 2025 | 49.02 | 49.27 | 48.79 | 48.94 | 48.81 | 178,900 |
Jan 3, 2025 | 48.30 | 48.69 | 48.20 | 48.62 | 48.49 | 60,500 |
Jan 2, 2025 | 48.33 | 48.55 | 47.48 | 48.00 | 47.87 | 256,000 |
Dec 31, 2024 | 48.53 | 48.53 | 48.04 | 48.15 | 48.02 | 144,700 |
Dec 30, 2024 | 48.37 | 48.63 | 48.07 | 48.38 | 48.25 | 65,500 |
Dec 27, 2024 | 49.17 | 49.17 | 48.57 | 48.91 | 48.78 | 41,600 |
Dec 26, 2024 | 49.33 | 49.55 | 49.30 | 49.48 | 49.35 | 54,200 |
Dec 24, 2024 | 49.04 | 49.47 | 49.01 | 49.47 | 49.34 | 27,000 |
Dec 23, 2024 | 0.135 Dividend | |||||
Dec 23, 2024 | 48.61 | 48.96 | 48.36 | 48.93 | 48.80 | 90,700 |
Dec 20, 2024 | 48.00 | 49.13 | 47.88 | 48.77 | 48.51 | 125,800 |
Dec 19, 2024 | 48.64 | 48.70 | 48.20 | 48.20 | 47.94 | 147,300 |
Dec 18, 2024 | 49.68 | 49.84 | 48.17 | 48.25 | 47.99 | 87,800 |
Dec 17, 2024 | 49.62 | 49.74 | 49.56 | 49.67 | 49.40 | 52,000 |
Dec 16, 2024 | 49.79 | 49.95 | 49.76 | 49.88 | 49.61 | 60,100 |
Dec 13, 2024 | 49.85 | 49.88 | 49.52 | 49.63 | 49.36 | 72,100 |
Dec 12, 2024 | 49.80 | 49.87 | 49.63 | 49.63 | 49.36 | 154,200 |
Dec 11, 2024 | 49.79 | 49.97 | 49.74 | 49.92 | 49.65 | 101,900 |
Dec 10, 2024 | 49.69 | 49.73 | 49.47 | 49.51 | 49.24 | 81,800 |
Dec 9, 2024 | 49.91 | 49.91 | 49.63 | 49.65 | 49.38 | 49,800 |
Dec 6, 2024 | 49.89 | 50.01 | 49.85 | 49.91 | 49.64 | 96,000 |
Dec 5, 2024 | 49.92 | 49.94 | 49.78 | 49.82 | 49.55 | 59,300 |
Dec 4, 2024 | 49.69 | 49.91 | 49.69 | 49.90 | 49.63 | 52,200 |
Dec 3, 2024 | 49.52 | 49.57 | 49.43 | 49.56 | 49.29 | 83,200 |
Dec 2, 2024 | 49.49 | 49.58 | 49.41 | 49.54 | 49.27 | 166,300 |
Nov 29, 2024 | 49.22 | 49.50 | 49.18 | 49.44 | 49.17 | 49,800 |
Nov 27, 2024 | 49.28 | 49.28 | 49.00 | 49.09 | 48.82 | 88,900 |
Nov 26, 2024 | 49.09 | 49.33 | 49.09 | 49.26 | 48.99 | 169,500 |
Nov 25, 2024 | 49.15 | 49.23 | 48.85 | 48.99 | 48.72 | 22,300 |
Nov 22, 2024 | 48.68 | 48.85 | 48.66 | 48.81 | 48.55 | 46,100 |
Nov 21, 2024 | 48.62 | 48.79 | 48.15 | 48.64 | 48.38 | 121,300 |
Nov 20, 2024 | 48.43 | 48.47 | 47.97 | 48.37 | 48.11 | 343,300 |
Nov 19, 2024 | 47.96 | 48.46 | 47.89 | 48.41 | 48.15 | 68,700 |
Nov 18, 2024 | 48.01 | 48.32 | 47.99 | 48.20 | 47.94 | 70,300 |
Nov 15, 2024 | 48.38 | 48.38 | 47.89 | 47.99 | 47.73 | 93,600 |
Nov 14, 2024 | 48.99 | 49.01 | 48.65 | 48.68 | 48.42 | 43,100 |
Nov 13, 2024 | 49.04 | 49.16 | 48.84 | 48.99 | 48.72 | 73,600 |
Nov 12, 2024 | 49.10 | 49.18 | 48.81 | 48.99 | 48.72 | 59,800 |
Nov 11, 2024 | 49.25 | 49.25 | 49.00 | 49.13 | 48.86 | 442,100 |
Nov 8, 2024 | 48.89 | 49.20 | 48.89 | 49.07 | 48.80 | 55,500 |
Nov 7, 2024 | 48.65 | 48.95 | 48.65 | 48.87 | 48.61 | 112,100 |
Nov 6, 2024 | 48.26 | 48.54 | 48.05 | 48.47 | 48.21 | 737,400 |
Nov 5, 2024 | 46.83 | 47.30 | 46.83 | 47.30 | 47.04 | 34,200 |
Nov 4, 2024 | 46.86 | 46.98 | 46.61 | 46.75 | 46.50 | 121,800 |
Nov 1, 2024 | 46.91 | 47.22 | 46.79 | 46.89 | 46.64 | 41,900 |
Oct 31, 2024 | 47.28 | 47.30 | 46.59 | 46.59 | 46.34 | 67,500 |
Oct 30, 2024 | 47.77 | 47.90 | 47.60 | 47.62 | 47.36 | 46,200 |
Oct 29, 2024 | 47.60 | 47.88 | 47.54 | 47.78 | 47.52 | 54,200 |
Oct 28, 2024 | 47.87 | 47.87 | 47.69 | 47.69 | 47.43 | 93,500 |
Oct 25, 2024 | 47.76 | 47.96 | 47.50 | 47.54 | 47.28 | 37,400 |
Oct 24, 2024 | 47.59 | 47.60 | 47.37 | 47.55 | 47.29 | 66,000 |
Oct 23, 2024 | 47.73 | 47.75 | 47.16 | 47.44 | 47.19 | 60,700 |
Oct 22, 2024 | 47.73 | 47.96 | 47.66 | 47.90 | 47.64 | 32,700 |
Oct 21, 2024 | 47.94 | 48.00 | 47.68 | 47.88 | 47.62 | 42,200 |
Oct 18, 2024 | 47.99 | 48.04 | 47.87 | 48.00 | 47.74 | 31,300 |
Oct 17, 2024 | 48.14 | 48.14 | 47.80 | 47.81 | 47.55 | 106,700 |
Oct 16, 2024 | 47.65 | 47.83 | 47.53 | 47.82 | 47.56 | 41,400 |
Oct 15, 2024 | 48.02 | 48.02 | 47.50 | 47.59 | 47.33 | 88,000 |
Oct 14, 2024 | 47.71 | 48.02 | 47.71 | 47.93 | 47.67 | 57,200 |
Oct 11, 2024 | 47.26 | 47.58 | 47.26 | 47.52 | 47.26 | 67,600 |
Oct 10, 2024 | 47.20 | 47.37 | 47.17 | 47.26 | 47.00 | 74,300 |
Oct 9, 2024 | 47.01 | 47.39 | 46.98 | 47.34 | 47.08 | 51,700 |
Oct 8, 2024 | 46.78 | 47.07 | 46.73 | 47.01 | 46.76 | 35,000 |
Oct 7, 2024 | 46.88 | 46.90 | 46.47 | 46.53 | 46.28 | 62,200 |
Oct 4, 2024 | 46.95 | 47.01 | 46.60 | 47.00 | 46.74 | 981,500 |
Oct 3, 2024 | 46.60 | 46.74 | 46.40 | 46.58 | 46.33 | 74,000 |
Oct 2, 2024 | 46.55 | 46.75 | 46.40 | 46.67 | 46.42 | 51,000 |
Oct 1, 2024 | 47.20 | 47.20 | 46.47 | 46.69 | 46.44 | 936,900 |
Sep 30, 2024 | 46.89 | 47.25 | 46.69 | 47.25 | 46.99 | 47,000 |
Sep 27, 2024 | 47.17 | 47.17 | 46.92 | 46.97 | 46.72 | 26,600 |
Sep 26, 2024 | 47.26 | 47.26 | 46.90 | 47.07 | 46.82 | 29,300 |
Sep 25, 2024 | 46.93 | 46.97 | 46.78 | 46.81 | 46.56 | 48,800 |
Sep 24, 2024 | 46.86 | 46.98 | 46.62 | 46.98 | 46.73 | 39,100 |
Sep 23, 2024 | 0.125 Dividend | |||||
Sep 23, 2024 | 46.78 | 46.81 | 46.67 | 46.77 | 46.52 | 33,200 |
Sep 20, 2024 | 46.73 | 46.85 | 46.61 | 46.80 | 46.42 | 51,000 |
Sep 19, 2024 | 46.86 | 47.01 | 46.72 | 46.88 | 46.50 | 35,700 |
Sep 18, 2024 | 46.32 | 46.68 | 45.63 | 46.11 | 45.74 | 42,500 |
Sep 17, 2024 | 46.39 | 46.52 | 46.11 | 46.22 | 45.85 | 27,100 |
Sep 16, 2024 | 46.15 | 46.26 | 46.03 | 46.22 | 45.85 | 33,600 |
Sep 13, 2024 | 45.99 | 46.25 | 45.98 | 46.19 | 45.82 | 27,800 |
Sep 12, 2024 | 45.67 | 45.95 | 45.48 | 45.89 | 45.52 | 42,300 |
Sep 11, 2024 | 45.11 | 45.63 | 44.42 | 45.63 | 45.26 | 34,000 |
Sep 10, 2024 | 45.04 | 45.08 | 44.66 | 45.08 | 44.72 | 33,100 |
Sep 9, 2024 | 44.74 | 44.94 | 44.59 | 44.85 | 44.49 | 37,400 |
Sep 6, 2024 | 45.15 | 45.26 | 44.31 | 44.45 | 44.09 | 37,700 |
Sep 5, 2024 | 45.24 | 45.39 | 44.92 | 45.08 | 44.72 | 37,000 |
Sep 4, 2024 | 45.17 | 45.41 | 45.11 | 45.25 | 44.88 | 108,000 |
Sep 3, 2024 | 46.01 | 46.01 | 45.20 | 45.31 | 44.94 | 43,600 |
Aug 30, 2024 | 45.94 | 46.26 | 45.74 | 46.22 | 45.85 | 45,100 |
Aug 29, 2024 | 45.99 | 46.22 | 45.74 | 45.82 | 45.45 | 35,900 |
Aug 28, 2024 | 46.08 | 46.08 | 45.55 | 45.92 | 45.55 | 38,500 |
Aug 27, 2024 | 45.85 | 46.11 | 45.81 | 46.06 | 45.69 | 41,100 |
Aug 26, 2024 | 46.19 | 46.20 | 45.87 | 45.97 | 45.60 | 142,700 |
Aug 23, 2024 | 45.90 | 46.18 | 45.74 | 46.10 | 45.73 | 25,300 |
Aug 22, 2024 | 46.22 | 46.23 | 45.57 | 45.66 | 45.29 | 32,800 |
Aug 21, 2024 | 45.97 | 46.11 | 45.84 | 46.04 | 45.67 | 37,700 |
Aug 20, 2024 | 45.88 | 46.00 | 45.78 | 45.83 | 45.47 | 66,200 |
Aug 19, 2024 | 45.46 | 45.86 | 45.43 | 45.86 | 45.49 | 27,300 |
Aug 16, 2024 | 45.22 | 45.51 | 45.22 | 45.45 | 45.08 | 22,500 |
Aug 15, 2024 | 45.06 | 45.37 | 45.05 | 45.37 | 45.00 | 85,600 |
Aug 14, 2024 | 44.51 | 44.66 | 44.33 | 44.56 | 44.20 | 100,000 |
Aug 13, 2024 | 43.96 | 44.45 | 43.96 | 44.45 | 44.09 | 35,100 |
Aug 12, 2024 | 43.76 | 43.89 | 43.55 | 43.71 | 43.36 | 38,300 |
Aug 9, 2024 | 43.45 | 43.71 | 43.37 | 43.67 | 43.32 | 26,300 |
Aug 8, 2024 | 42.97 | 43.52 | 42.78 | 43.50 | 43.15 | 129,200 |
Aug 7, 2024 | 43.36 | 43.55 | 42.47 | 42.47 | 42.13 | 63,800 |
Aug 6, 2024 | 42.62 | 43.42 | 42.46 | 42.79 | 42.44 | 93,500 |
Aug 5, 2024 | 41.94 | 42.85 | 41.87 | 42.38 | 42.04 | 842,500 |
Aug 2, 2024 | 43.89 | 44.00 | 43.34 | 43.69 | 43.33 | 74,200 |
Aug 1, 2024 | 45.27 | 45.46 | 44.24 | 44.51 | 44.15 | 31,500 |
Jul 31, 2024 | 45.01 | 45.30 | 44.90 | 45.23 | 44.86 | 1,969,100 |
Jul 30, 2024 | 44.81 | 44.81 | 44.19 | 44.42 | 44.06 | 40,200 |
Jul 29, 2024 | 44.77 | 44.83 | 44.56 | 44.66 | 44.30 | 40,900 |
Jul 26, 2024 | 44.42 | 44.81 | 44.38 | 44.61 | 44.25 | 60,900 |
Jul 25, 2024 | 44.38 | 44.84 | 44.07 | 44.21 | 43.85 | 143,200 |
Jul 24, 2024 | 45.05 | 45.05 | 44.31 | 44.37 | 44.01 | 36,700 |
Jul 23, 2024 | 45.46 | 45.66 | 45.40 | 45.42 | 45.05 | 33,300 |
Jul 22, 2024 | 45.36 | 45.53 | 45.19 | 45.48 | 45.11 | 66,300 |
Jul 19, 2024 | 45.21 | 45.34 | 44.91 | 44.93 | 44.57 | 27,200 |
Jul 18, 2024 | 45.80 | 45.83 | 45.09 | 45.24 | 44.87 | 39,600 |
Jul 17, 2024 | 45.82 | 45.87 | 45.61 | 45.64 | 45.27 | 42,000 |
Jul 16, 2024 | 46.17 | 46.32 | 46.10 | 46.29 | 45.92 | 68,700 |
Jul 15, 2024 | 46.11 | 46.21 | 45.92 | 46.01 | 45.64 | 41,600 |
Jul 12, 2024 | 45.74 | 46.19 | 45.70 | 45.85 | 45.48 | 22,600 |
Jul 11, 2024 | 46.09 | 46.10 | 45.59 | 45.65 | 45.28 | 40,500 |
Jul 10, 2024 | 45.68 | 46.07 | 45.68 | 46.03 | 45.66 | 57,000 |
Jul 9, 2024 | 45.65 | 45.70 | 45.58 | 45.62 | 45.25 | 41,100 |
Jul 8, 2024 | 45.55 | 45.62 | 45.47 | 45.54 | 45.18 | 31,600 |
Jul 5, 2024 | 45.24 | 45.51 | 45.21 | 45.50 | 45.13 | 31,300 |
Jul 3, 2024 | 44.99 | 45.22 | 44.99 | 45.21 | 44.85 | 41,200 |
Jul 2, 2024 | 44.51 | 44.99 | 44.51 | 44.97 | 44.61 | 47,900 |
Jul 1, 2024 | 44.68 | 44.71 | 44.46 | 44.67 | 44.31 | 87,700 |
Jun 28, 2024 | 44.84 | 45.08 | 44.50 | 44.60 | 44.24 | 168,600 |
Jun 27, 2024 | 44.69 | 44.79 | 44.36 | 44.76 | 44.40 | 811,500 |
Jun 26, 2024 | 44.56 | 44.74 | 44.51 | 44.74 | 44.37 | 64,300 |
Jun 25, 2024 | 44.58 | 44.65 | 44.45 | 44.65 | 44.29 | 208,200 |
Jun 24, 2024 | 0.128 Dividend | |||||
Jun 24, 2024 | 44.65 | 44.81 | 44.46 | 44.46 | 44.10 | 62,200 |
Jun 21, 2024 | 44.73 | 44.85 | 44.69 | 44.70 | 44.21 | 75,100 |
Jun 20, 2024 | 45.08 | 45.08 | 44.69 | 44.79 | 44.30 | 99,300 |
Jun 18, 2024 | 44.84 | 44.96 | 44.83 | 44.95 | 44.46 | 52,900 |
Jun 17, 2024 | 44.47 | 44.95 | 44.44 | 44.88 | 44.39 | 62,900 |
Jun 14, 2024 | 44.35 | 44.46 | 44.26 | 44.46 | 43.97 | 24,700 |
Jun 13, 2024 | 44.54 | 44.54 | 44.24 | 44.47 | 43.98 | 35,000 |
Jun 12, 2024 | 44.40 | 44.57 | 44.31 | 44.35 | 43.87 | 68,800 |
Jun 11, 2024 | 43.78 | 43.99 | 43.60 | 43.99 | 43.51 | 46,400 |
Jun 10, 2024 | 43.70 | 43.89 | 43.62 | 43.84 | 43.36 | 52,800 |
Jun 7, 2024 | 43.72 | 43.97 | 43.70 | 43.72 | 43.24 | 39,600 |
Related Tickers
ARKW ARK Next Generation Internet ETF
129.66
+6.80%
BLOK Amplify Transformational Data Sharing ETF
52.38
+4.09%
FYC First Trust Small Cap Growth AlphaDEX Fund
77.09
+2.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.04
+2.18%
FDM First Trust Dow Jones Select MicroCap Index Fund
68.76
+2.04%
QTUM Defiance Quantum ETF
88.23
+2.01%
XAR SPDR S&P Aerospace & Defense ETF
198.33
+1.95%
FENY Fidelity MSCI Energy Index ETF
23.08
+1.94%
QLD ProShares Ultra QQQ
108.95
+1.93%
VDE Vanguard Energy Index Fund ETF Shares
117.13
+1.92%
XLE The Energy Select Sector SPDR Fund
83.41
+1.88%
RSPG Invesco S&P 500 Equal Weight Energy ETF
73.76
+1.86%
PSC Principal U.S. Small-Cap ETF
52.60
+1.84%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.72
+1.73%
DUSA Davis Select U.S. Equity ETF
44.53
+1.71%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
77.74
+1.68%
DFNL Davis Select Financial ETF
41.34
+1.64%
SPHB Invesco S&P 500 High Beta ETF
91.49
+1.62%
VFVA Vanguard U.S. Value Factor ETF Shares
116.01
+1.62%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
76.43
+1.61%
FCOM Fidelity MSCI Communication Services Index ETF
62.16
+1.60%
IXC iShares Global Energy ETF
38.85
+1.60%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
168.29
+1.58%
KCE SPDR S&P Capital Markets ETF
137.54
+1.55%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.68
+1.55%
FOVL iShares Focused Value Factor ETF
70.97
+1.53%
FILL iShares MSCI Global Energy Producers ETF
23.26
+1.53%
ROSC Hartford Multifactor Small Cap ETF
41.31
+1.50%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
79.41
+1.48%
RFDA RiverFront Dynamic US Dividend Advantage ETF
56.01
+1.48%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.61
+1.48%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.10
+1.47%
IYG iShares U.S. Financial Services ETF
82.91
+1.46%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.91
+1.46%
DXJ WisdomTree Japan Hedged Equity Fund
114.03
+1.45%
FLJH Franklin FTSE Japan Hedged ETF
32.27
+1.42%
EES WisdomTree U.S. SmallCap Earnings Fund
50.10
+1.42%
URA Global X Uranium ETF
33.64
+1.42%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.09
+1.42%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.70
+1.42%
SPVU Invesco S&P 500 Enhanced Value ETF
50.88
+1.41%
IYF iShares U.S. Financials ETF
116.95
+1.40%
VFH Vanguard Financials Index Fund ETF Shares
124.19
+1.40%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.15
+1.39%
XNTK SPDR NYSE Technology ETF
222.88
+1.39%
KIE SPDR S&P Insurance ETF
59.52
+1.38%
FNCL Fidelity MSCI Financials Index ETF
72.27
+1.37%
FVAL Fidelity Value Factor ETF
62.34
+1.37%
GRPM Invesco S&P MidCap 400 GARP ETF
106.42
+1.37%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.79
+1.35%
FLIN Franklin FTSE India ETF
39.34
+1.34%
FNDA Schwab Fundamental U.S. Small Company ETF
28.21
+1.33%
VFMF Vanguard U.S. Multifactor ETF Shares
132.14
+1.32%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.66
+1.32%
EQRR ProShares Equities for Rising Rates ETF
58.52
+1.31%
BFOR Barron's 400 ETF
75.29
+1.31%
PRN Invesco Dorsey Wright Industrials Momentum ETF
152.75
+1.30%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.17
+1.30%
EPS WisdomTree U.S. LargeCap Fund
62.28
+1.29%
RDVY First Trust Rising Dividend Achievers ETF
61.46
+1.29%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.47
+1.28%
PSP Invesco Global Listed Private Equity ETF
67.64
+1.28%
PKW Invesco BuyBack Achievers ETF
120.26
+1.28%
XLC The Communication Services Select Sector SPDR ETF Fund
103.71
+1.28%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
157.14
+1.28%
AUSF Global X Adaptive U.S. Factor ETF
43.88
+1.27%
RWK Invesco S&P MidCap 400 Revenue ETF
113.72
+1.26%
IGV iShares Expanded Tech-Software Sector ETF
105.98
+1.26%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.17
+1.26%
USMC Principal U.S. Mega-Cap ETF
60.79
+1.25%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.91
+1.25%
XLF The Financial Select Sector SPDR Fund
51.28
+1.24%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.25
+1.24%
SPVM Invesco S&P 500 Value with Momentum ETF
58.30
+1.23%
OEF iShares S&P 100 ETF
293.35
+1.22%
PSI Invesco Semiconductors ETF
54.14
+1.22%
VLU SPDR S&P 1500 Value Tilt ETF
187.73
+1.21%
SMLF iShares U.S. Small-Cap Equity Factor ETF
66.78
+1.21%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.80
+1.21%
INCO Columbia India Consumer ETF
64.74
+1.21%
XMMO Invesco S&P MidCap Momentum ETF
127.08
+1.20%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
191.73
+1.20%
ONEQ Fidelity Nasdaq Composite Index ETF
76.92
+1.20%
RWL Invesco S&P 500 Revenue ETF
101.75
+1.19%
EPI WisdomTree India Earnings Fund
46.69
+1.19%
NACP Impact Shares NAACP Minority Empowerment ETF
42.23
+1.19%
WTV WisdomTree U.S. Value Fund
84.74
+1.18%
EZM WisdomTree U.S. MidCap Earnings Fund
60.89
+1.18%
SMIN iShares MSCI India Small-Cap ETF
75.80
+1.17%
FPX First Trust US Equity Opportunities ETF
140.18
+1.15%
USSG Xtrackers MSCI USA Selection Equity ETF
55.21
+1.15%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.24
+1.15%
XLG Invesco S&P 500 Top 50 ETF
50.14
+1.15%
DON WisdomTree U.S. MidCap Dividend Fund
49.46
+1.15%
WOMN Impact Shares YWCA Women's Empowerment ETF
39.30
+1.15%
SPXV ProShares S&P 500 ex-Health Care ETF
65.50
+1.14%
FNDX Schwab Fundamental U.S. Large Company ETF
23.98
+1.14%
XSMO Invesco S&P SmallCap Momentum ETF
66.77
+1.14%
PRF Invesco RAFI US 1000 ETF
41.25
+1.13%
VV Vanguard Large Cap Index Fund
276.69
+1.12%