NYSEArca - Nasdaq Real Time Price USD
The Materials Select Sector SPDR Fund (XLB)
84.56
+1.32
+(1.59%)
As of 2:02:57 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 8, 2025 | 83.81 | 85.17 | 83.61 | 84.56 | 84.56 | 2,451,596 |
May 7, 2025 | 83.78 | 83.96 | 82.91 | 83.23 | 83.23 | 4,373,200 |
May 6, 2025 | 84.02 | 84.40 | 83.47 | 83.69 | 83.69 | 3,055,600 |
May 5, 2025 | 84.55 | 84.91 | 84.18 | 84.30 | 84.30 | 2,839,600 |
May 2, 2025 | 84.52 | 85.29 | 84.22 | 84.93 | 84.93 | 4,286,200 |
May 1, 2025 | 82.94 | 84.14 | 82.90 | 83.52 | 83.52 | 5,604,200 |
Apr 30, 2025 | 82.48 | 84.16 | 82.04 | 83.89 | 83.89 | 4,933,700 |
Apr 29, 2025 | 82.94 | 83.81 | 82.54 | 83.46 | 83.46 | 4,763,400 |
Apr 28, 2025 | 82.73 | 83.35 | 81.96 | 82.77 | 82.77 | 3,889,800 |
Apr 25, 2025 | 82.59 | 82.85 | 81.95 | 82.62 | 82.62 | 4,700,200 |
Apr 24, 2025 | 81.61 | 83.39 | 81.31 | 83.24 | 83.24 | 4,997,700 |
Apr 23, 2025 | 82.29 | 83.47 | 81.22 | 81.48 | 81.48 | 6,668,500 |
Apr 22, 2025 | 80.33 | 81.61 | 80.33 | 81.38 | 81.38 | 3,646,900 |
Apr 21, 2025 | 80.69 | 80.69 | 78.78 | 79.52 | 79.52 | 3,942,900 |
Apr 17, 2025 | 80.43 | 81.38 | 80.33 | 80.75 | 80.75 | 4,767,900 |
Apr 16, 2025 | 80.90 | 81.45 | 79.65 | 80.20 | 80.20 | 5,363,200 |
Apr 15, 2025 | 81.13 | 81.89 | 80.76 | 80.83 | 80.83 | 4,014,400 |
Apr 14, 2025 | 81.45 | 81.83 | 80.48 | 81.47 | 81.47 | 5,213,200 |
Apr 11, 2025 | 78.35 | 81.09 | 77.96 | 80.50 | 80.50 | 8,603,500 |
Apr 10, 2025 | 79.47 | 79.50 | 76.34 | 78.18 | 78.18 | 14,083,800 |
Apr 9, 2025 | 73.86 | 81.17 | 73.75 | 80.76 | 80.76 | 20,220,100 |
Apr 8, 2025 | 78.42 | 78.66 | 73.12 | 74.27 | 74.27 | 13,748,700 |
Apr 7, 2025 | 76.15 | 79.87 | 74.24 | 76.63 | 76.63 | 25,121,900 |
Apr 4, 2025 | 81.09 | 81.28 | 77.69 | 77.88 | 77.88 | 14,694,800 |
Apr 3, 2025 | 84.22 | 84.78 | 82.86 | 83.08 | 83.08 | 9,479,300 |
Apr 2, 2025 | 85.50 | 87.13 | 85.50 | 87.01 | 87.01 | 5,931,900 |
Apr 1, 2025 | 85.76 | 86.34 | 84.99 | 86.30 | 86.30 | 6,098,800 |
Mar 31, 2025 | 84.75 | 86.39 | 84.07 | 85.98 | 85.98 | 4,440,900 |
Mar 28, 2025 | 86.85 | 86.88 | 84.94 | 85.05 | 85.05 | 4,573,600 |
Mar 27, 2025 | 86.43 | 86.94 | 85.83 | 86.64 | 86.64 | 3,024,600 |
Mar 26, 2025 | 86.61 | 87.20 | 86.26 | 86.68 | 86.68 | 4,080,400 |
Mar 25, 2025 | 86.81 | 86.99 | 86.15 | 86.52 | 86.52 | 3,811,100 |
Mar 24, 2025 | 0.407 Dividend | |||||
Mar 24, 2025 | 86.25 | 86.71 | 85.94 | 86.54 | 86.54 | 4,602,200 |
Mar 21, 2025 | 85.93 | 85.93 | 84.73 | 85.79 | 85.38 | 8,404,400 |
Mar 20, 2025 | 86.94 | 87.39 | 86.53 | 86.65 | 86.24 | 3,803,100 |
Mar 19, 2025 | 86.98 | 87.53 | 86.38 | 87.20 | 86.79 | 5,126,800 |
Mar 18, 2025 | 87.42 | 87.42 | 86.57 | 86.91 | 86.50 | 5,011,900 |
Mar 17, 2025 | 85.80 | 87.33 | 85.80 | 87.06 | 86.65 | 4,307,500 |
Mar 14, 2025 | 85.57 | 86.11 | 85.22 | 85.98 | 85.57 | 4,753,700 |
Mar 13, 2025 | 84.99 | 85.86 | 84.34 | 84.87 | 84.47 | 5,141,500 |
Mar 12, 2025 | 85.56 | 85.68 | 84.55 | 84.93 | 84.53 | 6,303,600 |
Mar 11, 2025 | 86.14 | 86.21 | 84.85 | 85.33 | 84.93 | 7,713,100 |
Mar 10, 2025 | 87.04 | 87.54 | 85.39 | 85.99 | 85.58 | 8,336,400 |
Mar 7, 2025 | 87.19 | 88.19 | 86.78 | 87.82 | 87.40 | 7,827,300 |
Mar 6, 2025 | 87.60 | 88.42 | 87.11 | 87.58 | 87.16 | 9,246,800 |
Mar 5, 2025 | 86.60 | 88.27 | 86.47 | 88.04 | 87.62 | 8,684,300 |
Mar 4, 2025 | 87.18 | 87.18 | 85.68 | 85.80 | 85.39 | 11,259,300 |
Mar 3, 2025 | 89.59 | 89.91 | 86.77 | 86.98 | 86.57 | 8,441,600 |
Feb 28, 2025 | 88.35 | 88.83 | 87.67 | 88.76 | 88.34 | 4,658,300 |
Feb 27, 2025 | 88.65 | 89.21 | 87.95 | 88.01 | 87.59 | 3,544,500 |
Feb 26, 2025 | 88.97 | 89.44 | 88.52 | 88.61 | 88.19 | 3,982,500 |
Feb 25, 2025 | 88.03 | 88.93 | 87.95 | 88.65 | 88.23 | 4,640,600 |
Feb 24, 2025 | 88.29 | 88.48 | 87.72 | 87.97 | 87.55 | 4,727,100 |
Feb 21, 2025 | 89.89 | 89.90 | 87.97 | 88.07 | 87.65 | 4,977,000 |
Feb 20, 2025 | 89.68 | 90.03 | 89.13 | 89.71 | 89.28 | 4,934,300 |
Feb 19, 2025 | 89.89 | 90.20 | 89.61 | 89.92 | 89.49 | 3,804,000 |
Feb 18, 2025 | 90.10 | 90.99 | 89.55 | 90.99 | 90.56 | 3,557,900 |
Feb 14, 2025 | 90.42 | 90.87 | 89.83 | 89.85 | 89.42 | 4,815,700 |
Feb 13, 2025 | 89.11 | 90.27 | 88.99 | 90.16 | 89.73 | 5,215,300 |
Feb 12, 2025 | 88.06 | 89.07 | 87.76 | 88.62 | 88.20 | 5,513,600 |
Feb 11, 2025 | 89.02 | 89.83 | 88.89 | 89.26 | 88.84 | 4,720,900 |
Feb 10, 2025 | 88.93 | 89.03 | 88.27 | 88.74 | 88.32 | 4,475,200 |
Feb 7, 2025 | 89.15 | 89.29 | 88.20 | 88.29 | 87.87 | 6,772,800 |
Feb 6, 2025 | 89.13 | 89.61 | 88.68 | 89.38 | 88.96 | 7,651,500 |
Feb 5, 2025 | 88.76 | 89.50 | 88.47 | 89.07 | 88.65 | 7,097,100 |
Feb 4, 2025 | 89.17 | 89.51 | 88.89 | 89.14 | 88.72 | 9,859,200 |
Feb 3, 2025 | 87.89 | 89.14 | 86.93 | 88.88 | 88.46 | 10,624,800 |
Jan 31, 2025 | 89.33 | 89.60 | 88.43 | 88.79 | 88.37 | 6,951,400 |
Jan 30, 2025 | 88.42 | 89.50 | 88.26 | 89.44 | 89.02 | 6,199,100 |
Jan 29, 2025 | 88.42 | 89.02 | 88.38 | 88.60 | 88.18 | 4,510,100 |
Jan 28, 2025 | 89.26 | 89.27 | 88.56 | 88.76 | 88.34 | 4,643,800 |
Jan 27, 2025 | 88.82 | 89.13 | 88.31 | 89.05 | 88.63 | 6,469,400 |
Jan 24, 2025 | 89.63 | 89.66 | 88.91 | 89.00 | 88.58 | 3,150,000 |
Jan 23, 2025 | 88.74 | 89.23 | 88.27 | 89.23 | 88.81 | 4,284,200 |
Jan 22, 2025 | 89.56 | 89.59 | 88.72 | 88.74 | 88.32 | 5,947,100 |
Jan 21, 2025 | 89.16 | 89.71 | 89.04 | 89.46 | 89.04 | 5,174,000 |
Jan 17, 2025 | 88.34 | 88.90 | 88.00 | 88.33 | 87.91 | 5,794,500 |
Jan 16, 2025 | 87.11 | 87.77 | 86.87 | 87.76 | 87.34 | 5,775,200 |
Jan 15, 2025 | 87.47 | 87.70 | 86.47 | 87.04 | 86.63 | 6,282,100 |
Jan 14, 2025 | 85.64 | 86.29 | 85.42 | 86.22 | 85.81 | 6,542,300 |
Jan 13, 2025 | 83.22 | 85.21 | 83.15 | 85.16 | 84.76 | 10,007,400 |
Jan 10, 2025 | 83.57 | 83.91 | 83.08 | 83.30 | 82.90 | 9,276,800 |
Jan 8, 2025 | 83.76 | 84.17 | 83.16 | 84.16 | 83.76 | 7,871,500 |
Jan 7, 2025 | 83.80 | 84.65 | 83.28 | 83.70 | 83.30 | 11,534,500 |
Jan 6, 2025 | 84.01 | 84.55 | 83.63 | 83.75 | 83.35 | 8,301,000 |
Jan 3, 2025 | 83.48 | 83.59 | 83.04 | 83.19 | 82.80 | 9,674,200 |
Jan 2, 2025 | 84.54 | 84.82 | 83.09 | 83.21 | 82.82 | 10,002,100 |
Dec 31, 2024 | 84.08 | 84.42 | 83.70 | 84.14 | 83.74 | 4,441,600 |
Dec 30, 2024 | 84.39 | 84.39 | 83.40 | 83.80 | 83.40 | 3,764,100 |
Dec 27, 2024 | 84.97 | 85.71 | 84.61 | 84.94 | 84.54 | 4,284,000 |
Dec 26, 2024 | 85.18 | 85.72 | 84.97 | 85.40 | 84.99 | 3,258,800 |
Dec 24, 2024 | 85.09 | 85.60 | 84.68 | 85.53 | 85.12 | 2,751,200 |
Dec 23, 2024 | 0.444 Dividend | |||||
Dec 23, 2024 | 85.03 | 85.17 | 84.26 | 85.07 | 84.67 | 5,669,200 |
Dec 20, 2024 | 84.38 | 86.08 | 84.33 | 85.58 | 84.73 | 7,342,300 |
Dec 19, 2024 | 85.53 | 86.12 | 84.51 | 84.53 | 83.69 | 6,247,800 |
Dec 18, 2024 | 87.90 | 88.20 | 85.41 | 85.45 | 84.60 | 7,398,700 |
Dec 17, 2024 | 88.05 | 88.69 | 87.93 | 87.95 | 87.08 | 4,144,900 |
Dec 16, 2024 | 89.05 | 89.36 | 88.40 | 88.44 | 87.56 | 5,243,300 |
Dec 13, 2024 | 89.68 | 89.81 | 88.93 | 89.23 | 88.35 | 4,049,400 |
Dec 12, 2024 | 90.31 | 90.56 | 89.96 | 90.00 | 89.11 | 3,647,000 |
Dec 11, 2024 | 91.25 | 91.25 | 90.57 | 90.63 | 89.73 | 6,144,100 |
Dec 10, 2024 | 91.78 | 91.85 | 90.39 | 90.95 | 90.05 | 3,859,300 |
Dec 9, 2024 | 92.64 | 93.15 | 91.87 | 91.89 | 90.98 | 4,708,800 |
Dec 6, 2024 | 92.50 | 92.63 | 91.87 | 91.91 | 91.00 | 3,565,500 |
Dec 5, 2024 | 93.00 | 93.14 | 91.84 | 92.27 | 91.36 | 6,381,400 |
Dec 4, 2024 | 94.05 | 94.11 | 93.21 | 93.50 | 92.57 | 5,432,900 |
Dec 3, 2024 | 95.10 | 95.18 | 94.24 | 94.42 | 93.48 | 5,549,600 |
Dec 2, 2024 | 94.88 | 94.94 | 94.05 | 94.72 | 93.78 | 6,392,800 |
Nov 29, 2024 | 94.31 | 94.86 | 94.17 | 94.78 | 93.84 | 2,132,600 |
Nov 27, 2024 | 94.49 | 95.16 | 94.18 | 94.30 | 93.37 | 7,023,700 |
Nov 26, 2024 | 94.82 | 94.82 | 93.99 | 94.35 | 93.42 | 3,052,300 |
Nov 25, 2024 | 94.47 | 95.20 | 94.36 | 95.06 | 94.12 | 3,762,300 |
Nov 22, 2024 | 93.49 | 94.20 | 93.43 | 94.09 | 93.16 | 2,928,600 |
Nov 21, 2024 | 92.46 | 93.60 | 92.19 | 93.57 | 92.64 | 4,201,200 |
Nov 20, 2024 | 91.74 | 92.55 | 91.38 | 92.44 | 91.52 | 4,172,900 |
Nov 19, 2024 | 91.30 | 91.84 | 90.82 | 91.69 | 90.78 | 3,270,300 |
Nov 18, 2024 | 91.45 | 91.99 | 91.28 | 91.99 | 91.08 | 3,937,600 |
Nov 15, 2024 | 91.88 | 92.07 | 91.13 | 91.28 | 90.38 | 3,197,800 |
Nov 14, 2024 | 92.55 | 92.65 | 91.82 | 91.92 | 91.01 | 2,955,700 |
Nov 13, 2024 | 92.53 | 92.87 | 92.23 | 92.68 | 91.76 | 3,155,000 |
Nov 12, 2024 | 93.60 | 93.73 | 92.23 | 92.46 | 91.54 | 3,539,200 |
Nov 11, 2024 | 94.37 | 94.76 | 93.96 | 94.06 | 93.13 | 3,846,800 |
Nov 8, 2024 | 94.99 | 95.08 | 94.30 | 94.47 | 93.53 | 4,402,800 |
Nov 7, 2024 | 95.22 | 95.68 | 95.02 | 95.34 | 94.40 | 9,974,900 |
Nov 6, 2024 | 95.74 | 95.93 | 94.27 | 94.97 | 94.03 | 6,351,400 |
Nov 5, 2024 | 93.32 | 94.06 | 93.02 | 93.68 | 92.75 | 3,986,400 |
Nov 4, 2024 | 93.64 | 94.17 | 93.12 | 93.54 | 92.61 | 7,654,300 |
Nov 1, 2024 | 93.46 | 93.79 | 93.10 | 93.13 | 92.21 | 3,464,000 |
Oct 31, 2024 | 94.00 | 94.39 | 93.35 | 93.39 | 92.46 | 4,053,400 |
Oct 30, 2024 | 94.13 | 95.27 | 94.13 | 94.64 | 93.70 | 5,321,800 |
Oct 29, 2024 | 94.27 | 94.69 | 94.02 | 94.13 | 93.20 | 3,657,800 |
Oct 28, 2024 | 94.42 | 94.87 | 94.32 | 94.74 | 93.80 | 3,850,800 |
Oct 25, 2024 | 94.52 | 94.90 | 93.91 | 93.96 | 93.03 | 3,703,300 |
Oct 24, 2024 | 95.54 | 95.73 | 94.17 | 94.56 | 93.62 | 2,546,000 |
Oct 23, 2024 | 95.74 | 96.26 | 95.28 | 95.73 | 94.78 | 3,391,300 |
Oct 22, 2024 | 96.81 | 96.96 | 95.46 | 95.99 | 95.04 | 3,477,000 |
Oct 21, 2024 | 97.52 | 97.67 | 96.55 | 96.88 | 95.92 | 2,171,600 |
Oct 18, 2024 | 97.53 | 97.87 | 97.14 | 97.63 | 96.66 | 3,017,800 |
Oct 17, 2024 | 97.30 | 97.46 | 96.93 | 97.24 | 96.28 | 2,521,800 |
Oct 16, 2024 | 96.45 | 97.28 | 96.41 | 97.09 | 96.13 | 3,732,900 |
Oct 15, 2024 | 96.22 | 97.13 | 96.22 | 96.34 | 95.39 | 3,858,800 |
Oct 14, 2024 | 95.46 | 96.50 | 95.31 | 96.44 | 95.48 | 3,108,500 |
Oct 11, 2024 | 95.46 | 96.16 | 95.32 | 95.89 | 94.94 | 3,315,600 |
Oct 10, 2024 | 95.01 | 95.42 | 94.61 | 95.27 | 94.33 | 3,382,300 |
Oct 9, 2024 | 94.38 | 95.32 | 94.23 | 95.05 | 94.11 | 4,281,000 |
Oct 8, 2024 | 94.34 | 94.57 | 93.84 | 94.45 | 93.51 | 4,466,900 |
Oct 7, 2024 | 94.74 | 95.12 | 94.36 | 94.89 | 93.95 | 3,900,300 |
Oct 4, 2024 | 95.30 | 95.57 | 94.58 | 95.17 | 94.23 | 5,690,100 |
Oct 3, 2024 | 95.20 | 95.22 | 94.45 | 94.71 | 93.77 | 6,771,300 |
Oct 2, 2024 | 95.90 | 96.53 | 95.52 | 95.77 | 94.82 | 5,285,700 |
Oct 1, 2024 | 96.48 | 96.54 | 95.70 | 96.14 | 95.19 | 5,773,400 |
Sep 30, 2024 | 96.76 | 96.87 | 95.65 | 96.38 | 95.43 | 3,686,800 |
Sep 27, 2024 | 97.08 | 97.78 | 96.72 | 96.92 | 95.96 | 4,249,300 |
Sep 26, 2024 | 96.15 | 97.23 | 96.15 | 97.09 | 96.13 | 5,121,700 |
Sep 25, 2024 | 96.02 | 96.10 | 94.90 | 95.12 | 94.18 | 2,907,700 |
Sep 24, 2024 | 95.32 | 95.92 | 95.13 | 95.76 | 94.81 | 3,959,400 |
Sep 23, 2024 | 0.418 Dividend | |||||
Sep 23, 2024 | 94.02 | 94.55 | 93.82 | 94.47 | 93.53 | 2,579,900 |
Sep 20, 2024 | 94.63 | 94.63 | 93.70 | 94.07 | 92.72 | 4,808,700 |
Sep 19, 2024 | 94.88 | 95.12 | 94.22 | 94.74 | 93.38 | 4,175,900 |
Sep 18, 2024 | 93.93 | 94.43 | 93.10 | 93.33 | 91.99 | 5,577,700 |
Sep 17, 2024 | 93.59 | 94.42 | 93.50 | 93.73 | 92.39 | 2,940,700 |
Sep 16, 2024 | 93.10 | 93.72 | 92.83 | 93.55 | 92.21 | 2,919,300 |
Sep 13, 2024 | 92.13 | 93.19 | 92.06 | 92.69 | 91.36 | 3,229,500 |
Sep 12, 2024 | 91.31 | 91.88 | 90.79 | 91.86 | 90.55 | 2,981,400 |
Sep 11, 2024 | 90.80 | 91.12 | 88.89 | 91.02 | 89.72 | 3,696,400 |
Sep 10, 2024 | 90.72 | 90.82 | 90.07 | 90.80 | 89.50 | 3,149,900 |
Sep 9, 2024 | 90.41 | 91.23 | 90.41 | 90.76 | 89.46 | 3,206,200 |
Sep 6, 2024 | 90.91 | 91.45 | 89.71 | 89.89 | 88.60 | 5,308,200 |
Sep 5, 2024 | 91.95 | 92.06 | 90.83 | 91.04 | 89.74 | 3,793,500 |
Sep 4, 2024 | 92.37 | 92.76 | 91.66 | 91.76 | 90.45 | 3,156,700 |
Sep 3, 2024 | 92.91 | 93.36 | 91.85 | 92.14 | 90.82 | 4,751,700 |
Aug 30, 2024 | 93.52 | 94.42 | 93.07 | 94.28 | 92.93 | 4,323,700 |
Aug 29, 2024 | 93.08 | 93.84 | 92.49 | 93.26 | 91.93 | 3,025,600 |
Aug 28, 2024 | 92.84 | 93.25 | 92.41 | 92.75 | 91.42 | 3,262,000 |
Aug 27, 2024 | 93.07 | 93.17 | 92.55 | 93.15 | 91.82 | 4,422,700 |
Aug 26, 2024 | 93.14 | 93.83 | 92.99 | 93.14 | 91.81 | 3,831,500 |
Aug 23, 2024 | 91.90 | 92.96 | 91.84 | 92.73 | 91.40 | 2,898,900 |
Aug 22, 2024 | 91.71 | 91.87 | 91.20 | 91.52 | 90.21 | 2,842,200 |
Aug 21, 2024 | 90.97 | 91.79 | 90.93 | 91.71 | 90.40 | 2,305,500 |
Aug 20, 2024 | 91.05 | 91.29 | 90.58 | 90.67 | 89.37 | 2,417,300 |
Aug 19, 2024 | 90.58 | 91.08 | 90.58 | 91.00 | 89.70 | 2,293,200 |
Aug 16, 2024 | 90.30 | 90.63 | 89.90 | 90.57 | 89.27 | 2,901,600 |
Aug 15, 2024 | 89.90 | 90.65 | 89.71 | 90.46 | 89.17 | 3,864,300 |
Aug 14, 2024 | 89.27 | 89.32 | 88.60 | 89.05 | 87.78 | 3,620,500 |
Aug 13, 2024 | 88.48 | 89.24 | 88.27 | 89.05 | 87.78 | 3,118,000 |
Aug 12, 2024 | 88.66 | 88.78 | 87.97 | 88.17 | 86.91 | 2,780,900 |
Aug 9, 2024 | 88.68 | 88.85 | 87.75 | 88.56 | 87.29 | 2,861,000 |
Aug 8, 2024 | 87.73 | 88.82 | 87.67 | 88.63 | 87.36 | 5,379,500 |
Aug 7, 2024 | 89.23 | 89.60 | 87.22 | 87.28 | 86.03 | 5,548,700 |
Aug 6, 2024 | 87.91 | 89.61 | 87.76 | 88.48 | 87.21 | 5,906,100 |
Aug 5, 2024 | 88.42 | 88.75 | 87.28 | 88.03 | 86.77 | 9,741,400 |
Aug 2, 2024 | 90.74 | 90.95 | 88.85 | 90.04 | 88.75 | 10,472,600 |
Aug 1, 2024 | 92.55 | 93.39 | 91.19 | 91.77 | 90.46 | 8,567,200 |
Jul 31, 2024 | 91.97 | 92.99 | 91.67 | 92.14 | 90.82 | 5,233,400 |
Jul 30, 2024 | 91.17 | 91.86 | 91.00 | 91.19 | 89.89 | 4,251,100 |
Jul 29, 2024 | 91.39 | 91.74 | 90.99 | 91.49 | 90.18 | 3,524,800 |
Jul 26, 2024 | 90.45 | 91.68 | 90.24 | 91.33 | 90.02 | 3,534,900 |
Jul 25, 2024 | 89.20 | 90.95 | 89.12 | 89.86 | 88.57 | 5,026,000 |
Jul 24, 2024 | 90.93 | 91.04 | 89.52 | 89.61 | 88.33 | 4,274,500 |
Jul 23, 2024 | 90.68 | 90.93 | 90.13 | 90.77 | 89.47 | 3,246,700 |
Jul 22, 2024 | 90.34 | 90.52 | 89.66 | 90.41 | 89.12 | 3,763,100 |
Jul 19, 2024 | 90.49 | 90.69 | 89.84 | 90.11 | 88.82 | 4,682,600 |
Jul 18, 2024 | 91.29 | 92.29 | 90.81 | 90.92 | 89.62 | 4,455,100 |
Jul 17, 2024 | 91.97 | 92.38 | 91.79 | 91.83 | 90.52 | 4,395,200 |
Jul 16, 2024 | 90.19 | 92.10 | 90.15 | 92.02 | 90.70 | 3,732,800 |
Jul 15, 2024 | 90.51 | 90.88 | 90.06 | 90.27 | 88.98 | 3,242,600 |
Jul 12, 2024 | 90.15 | 90.93 | 89.91 | 90.50 | 89.21 | 4,898,000 |
Jul 11, 2024 | 88.87 | 89.77 | 88.81 | 89.64 | 88.36 | 5,957,000 |
Jul 10, 2024 | 87.70 | 88.48 | 87.56 | 88.43 | 87.16 | 3,957,700 |
Jul 9, 2024 | 87.77 | 87.95 | 87.24 | 87.26 | 86.01 | 2,975,500 |
Jul 8, 2024 | 88.16 | 88.47 | 87.85 | 88.16 | 86.90 | 5,248,400 |
Jul 5, 2024 | 87.71 | 88.01 | 87.22 | 87.90 | 86.64 | 4,423,400 |
Jul 3, 2024 | 87.40 | 87.98 | 87.32 | 87.76 | 86.50 | 2,295,600 |
Jul 2, 2024 | 86.74 | 87.35 | 86.41 | 87.11 | 85.86 | 6,558,600 |
Jul 1, 2024 | 88.38 | 88.71 | 86.68 | 86.95 | 85.71 | 4,323,700 |
Jun 28, 2024 | 88.35 | 88.96 | 88.04 | 88.31 | 87.05 | 3,875,300 |
Jun 27, 2024 | 88.58 | 88.62 | 88.12 | 88.34 | 87.08 | 8,139,800 |
Jun 26, 2024 | 88.21 | 88.67 | 87.95 | 88.59 | 87.32 | 3,237,300 |
Jun 25, 2024 | 89.62 | 89.64 | 88.36 | 88.65 | 87.38 | 3,646,100 |
Jun 24, 2024 | 0.425 Dividend | |||||
Jun 24, 2024 | 89.59 | 90.16 | 89.34 | 89.79 | 88.51 | 4,032,600 |
Jun 21, 2024 | 89.39 | 89.81 | 88.97 | 89.64 | 87.94 | 4,104,900 |
Jun 20, 2024 | 89.49 | 90.07 | 89.42 | 89.63 | 87.93 | 3,220,500 |
Jun 18, 2024 | 89.66 | 89.99 | 89.13 | 89.54 | 87.84 | 3,436,100 |
Jun 17, 2024 | 88.66 | 89.79 | 88.45 | 89.64 | 87.94 | 3,815,600 |
Jun 14, 2024 | 89.29 | 89.44 | 88.42 | 88.98 | 87.29 | 2,847,200 |
Jun 13, 2024 | 89.34 | 89.92 | 89.01 | 89.81 | 88.11 | 3,968,600 |
Jun 12, 2024 | 90.75 | 91.02 | 89.61 | 89.84 | 88.13 | 4,087,100 |
Jun 11, 2024 | 89.20 | 89.67 | 88.84 | 89.67 | 87.97 | 3,228,600 |
Jun 10, 2024 | 89.55 | 89.79 | 89.35 | 89.70 | 88.00 | 2,611,800 |
Jun 7, 2024 | 89.76 | 90.54 | 89.40 | 89.79 | 88.09 | 4,179,500 |
Jun 6, 2024 | 90.60 | 90.72 | 90.20 | 90.70 | 88.98 | 2,119,400 |
Jun 5, 2024 | 90.00 | 90.64 | 89.62 | 90.60 | 88.88 | 3,410,400 |
Jun 4, 2024 | 90.26 | 90.43 | 89.46 | 89.98 | 88.27 | 3,389,500 |
Jun 3, 2024 | 91.51 | 91.55 | 90.21 | 90.99 | 89.26 | 5,950,100 |
May 31, 2024 | 90.53 | 91.55 | 89.89 | 91.53 | 89.79 | 4,101,500 |
May 30, 2024 | 89.53 | 90.49 | 89.53 | 90.44 | 88.72 | 3,299,700 |
May 29, 2024 | 90.15 | 90.38 | 89.64 | 89.71 | 88.01 | 4,072,500 |
May 28, 2024 | 91.38 | 91.50 | 90.69 | 91.01 | 89.28 | 2,111,500 |
May 24, 2024 | 90.99 | 91.48 | 90.99 | 91.36 | 89.63 | 2,299,000 |
May 23, 2024 | 91.51 | 91.60 | 90.39 | 90.57 | 88.85 | 2,844,000 |
May 22, 2024 | 91.42 | 91.75 | 90.96 | 91.38 | 89.65 | 4,351,600 |
May 21, 2024 | 92.28 | 92.30 | 91.87 | 92.28 | 90.53 | 2,712,500 |
May 20, 2024 | 92.02 | 92.44 | 91.78 | 92.28 | 90.53 | 2,272,300 |
May 17, 2024 | 91.71 | 92.15 | 91.57 | 92.15 | 90.40 | 3,628,100 |
May 16, 2024 | 92.06 | 92.13 | 91.32 | 91.37 | 89.64 | 3,622,900 |
May 15, 2024 | 92.50 | 92.56 | 91.61 | 92.03 | 90.28 | 3,961,100 |
May 14, 2024 | 92.03 | 92.20 | 91.57 | 91.87 | 90.13 | 3,740,200 |
May 13, 2024 | 92.01 | 92.33 | 91.70 | 91.78 | 90.04 | 2,515,300 |
May 10, 2024 | 92.12 | 92.21 | 91.78 | 91.84 | 90.10 | 2,736,300 |
May 9, 2024 | 90.96 | 91.81 | 90.85 | 91.73 | 89.99 | 3,535,000 |
May 8, 2024 | 90.80 | 91.14 | 90.63 | 90.72 | 89.00 | 3,261,300 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
43.54
+5.14%
QTUM Defiance Quantum ETF
80.17
+3.87%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.21
+3.52%
BLCN Siren Nasdaq NexGen Economy ETF
20.89
+3.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.26
+3.24%
PKB Invesco Building & Construction ETF
75.55
+3.27%
QLD ProShares Ultra QQQ
94.10
+2.93%
TUR iShares MSCI Turkey ETF
31.20
+2.92%
PSI Invesco Semiconductors ETF
49.21
+2.77%
VFVA Vanguard U.S. Value Factor ETF Shares
111.81
+2.75%
FBZ First Trust Brazil AlphaDEX Fund
10.94
+2.72%
EES WisdomTree U.S. SmallCap Earnings Fund
48.89
+2.73%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.15
+2.56%
KCE SPDR S&P Capital Markets ETF
132.07
+2.63%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.86
+2.61%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.48
+2.59%
PSC Principal U.S. Small-Cap ETF
50.06
+2.53%
ITA iShares U.S. Aerospace & Defense ETF
164.22
+2.44%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
84.24
+2.49%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.77
+2.47%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.68
+2.45%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
147.86
+2.39%
IWP iShares Russell Mid-Cap Growth ETF
127.29
+2.35%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.54
+2.33%
GRPM Invesco S&P MidCap 400 GARP ETF
104.13
+1.97%
XAR SPDR S&P Aerospace & Defense ETF
179.26
+2.28%
PHO Invesco Water Resources ETF
66.95
+2.35%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
122.48
+2.25%
PAVE Global X U.S. Infrastructure Development ETF
40.20
+2.24%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
72.86
+1.98%
IETC iShares U.S. Tech Independence Focused ETF
82.50
+2.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.85
+2.14%
IGV iShares Expanded Tech-Software Sector ETF
100.91
+2.16%
PRN Invesco Dorsey Wright Industrials Momentum ETF
143.10
+2.13%
XNTK SPDR NYSE Technology ETF
206.04
+1.98%
FLLA Franklin FTSE Latin America ETF
21.05
+2.12%
FIW First Trust Water ETF
103.73
+2.11%
BFOR Barron's 400 ETF
72.11
+2.10%
FSCS First Trust SMID Capital Strength ETF
35.30
+2.10%
PPA Invesco Aerospace & Defense ETF
127.05
+2.10%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.49
+2.06%
SPHB Invesco S&P 500 High Beta ETF
83.44
+2.05%
VFQY Vanguard U.S. Quality Factor ETF Shares
136.13
+2.05%
SYLD Cambria Shareholder Yield ETF
62.49
+2.01%
JVAL JPMorgan U.S. Value Factor ETF
41.33
+1.98%
GVIP Goldman Sachs Hedge Industry VIP ETF
126.11
+1.97%
VDE Vanguard Energy Index Fund ETF Shares
114.72
+1.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
49.77
+1.93%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.54
+1.92%
FIDU Fidelity MSCI Industrials Index ETF
71.62
+1.91%
EZM WisdomTree U.S. MidCap Earnings Fund
59.39
+1.90%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.28
+1.89%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
186.13
+1.88%
EVX VanEck Environmental Services ETF
36.37
+1.86%
VB Vanguard Small-Cap Index Fund ETF Shares
224.06
+1.86%
FENY Fidelity MSCI Energy Index ETF
22.60
+1.89%
FAD First Trust Multi Cap Growth AlphaDEX Fund
134.92
+1.84%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.88
+1.84%
VAW Vanguard Materials Index Fund ETF Shares
187.46
+1.84%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.81
+1.95%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
79.30
+1.69%
RWK Invesco S&P MidCap 400 Revenue ETF
110.23
+1.85%
XLI The Industrial Select Sector SPDR Fund
136.57
+1.80%
NACP Impact Shares NAACP Minority Empowerment ETF
40.36
+1.79%
SPGP Invesco S&P 500 GARP ETF
99.33
+1.86%
XLE The Energy Select Sector SPDR Fund
81.97
+1.76%
IGM iShares Expanded Tech Sector ETF
96.86
+1.71%
VGT Vanguard Information Technology Index Fund ETF Shares
574.41
+1.75%
IYW iShares U.S. Technology ETF
149.33
+1.75%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.86
+1.79%
IWR iShares Russell Mid-Cap ETF
87.08
+1.78%
SPVM Invesco S&P 500 Value with Momentum ETF
57.56
+1.74%
FTDS First Trust Dividend Strength ETF
50.72
+1.73%
PKW Invesco BuyBack Achievers ETF
114.53
+1.39%
IYG iShares U.S. Financial Services ETF
80.26
+1.70%
IJJ iShares S&P Mid-Cap 400 Value ETF
118.17
+1.66%
FTEC Fidelity MSCI Information Technology Index ETF
170.84
+1.72%
SOXX iShares Semiconductor ETF
193.19
+1.66%
NULG Nuveen ESG Large-Cap Growth ETF
84.21
+1.68%
MDYV SPDR S&P 400 Mid Cap Value ETF
76.11
+1.67%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.21
+1.66%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.14
+1.65%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.03
+1.64%
IYF iShares U.S. Financials ETF
114.02
+1.63%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
257.73
+1.63%
DWLD Davis Select Worldwide ETF
38.67
+1.42%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
90.92
+1.62%
VFMF Vanguard U.S. Multifactor ETF Shares
128.17
+1.62%
GXG Global X MSCI Colombia ETF
28.27
+1.69%
FLJH Franklin FTSE Japan Hedged ETF
31.51
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.03
+1.61%
VFH Vanguard Financials Index Fund ETF Shares
120.69
+1.68%
ONEQ Fidelity Nasdaq Composite Index ETF
70.96
+1.63%
RDVY First Trust Rising Dividend Achievers ETF
59.14
+1.62%
FNCL Fidelity MSCI Financials Index ETF
70.19
+1.59%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.18
+1.55%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
158.12
+1.52%
QDF FlexShares Quality Dividend Index Fund
68.30
+1.58%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.59
+1.57%