NYSEArca - Delayed Quote USD
SPDR Portfolio Short Term Treasury ETF (SPTS)
29.00
-0.02
(-0.07%)
At close: November 21 at 4:00 PM EST
29.00
0.00
(0.00%)
After hours: 7:58 PM EST
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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 29.02 | 29.03 | 29.00 | 29.00 | 29.00 | 1,559,500 |
Nov 20, 2024 | 29.02 | 29.03 | 29.01 | 29.02 | 29.02 | 575,200 |
Nov 19, 2024 | 29.04 | 29.05 | 29.03 | 29.03 | 29.03 | 871,800 |
Nov 18, 2024 | 29.02 | 29.03 | 29.00 | 29.02 | 29.02 | 1,970,700 |
Nov 15, 2024 | 28.99 | 29.03 | 28.97 | 29.02 | 29.02 | 1,039,500 |
Nov 14, 2024 | 29.03 | 29.03 | 28.97 | 28.99 | 28.99 | 970,400 |
Nov 13, 2024 | 29.03 | 29.03 | 29.00 | 29.01 | 29.01 | 1,358,800 |
Nov 12, 2024 | 28.98 | 28.99 | 28.96 | 28.97 | 28.97 | 2,572,300 |
Nov 11, 2024 | 29.00 | 29.01 | 28.99 | 29.01 | 29.01 | 679,300 |
Nov 8, 2024 | 29.05 | 29.05 | 29.01 | 29.02 | 29.02 | 1,580,900 |
Nov 7, 2024 | 29.02 | 29.04 | 29.00 | 29.03 | 29.03 | 1,119,100 |
Nov 6, 2024 | 28.98 | 29.00 | 28.98 | 28.99 | 28.99 | 827,500 |
Nov 5, 2024 | 29.04 | 29.04 | 29.00 | 29.02 | 29.02 | 1,146,600 |
Nov 4, 2024 | 29.05 | 29.06 | 29.03 | 29.04 | 29.04 | 656,000 |
Nov 1, 2024 | 0.10 Dividend | |||||
Nov 1, 2024 | 29.07 | 29.07 | 29.01 | 29.01 | 29.01 | 997,700 |
Oct 31, 2024 | 29.11 | 29.14 | 29.10 | 29.12 | 29.02 | 510,000 |
Oct 30, 2024 | 29.15 | 29.17 | 29.12 | 29.13 | 29.03 | 977,000 |
Oct 29, 2024 | 29.13 | 29.16 | 29.12 | 29.15 | 29.05 | 1,764,800 |
Oct 28, 2024 | 29.16 | 29.16 | 29.13 | 29.14 | 29.04 | 627,200 |
Oct 25, 2024 | 29.18 | 29.19 | 29.15 | 29.15 | 29.05 | 523,500 |
Oct 24, 2024 | 29.16 | 29.18 | 29.16 | 29.17 | 29.07 | 1,792,300 |
Oct 23, 2024 | 29.15 | 29.16 | 29.14 | 29.14 | 29.04 | 1,480,600 |
Oct 22, 2024 | 29.18 | 29.18 | 29.16 | 29.17 | 29.07 | 986,100 |
Oct 21, 2024 | 29.20 | 29.20 | 29.17 | 29.17 | 29.07 | 689,400 |
Oct 18, 2024 | 29.20 | 29.22 | 29.20 | 29.20 | 29.10 | 833,700 |
Oct 17, 2024 | 29.18 | 29.19 | 29.18 | 29.19 | 29.09 | 969,000 |
Oct 16, 2024 | 29.21 | 29.22 | 29.20 | 29.20 | 29.10 | 896,000 |
Oct 15, 2024 | 29.20 | 29.21 | 29.18 | 29.19 | 29.09 | 2,152,200 |
Oct 14, 2024 | 29.15 | 29.18 | 29.15 | 29.17 | 29.07 | 485,300 |
Oct 11, 2024 | 29.18 | 29.20 | 29.18 | 29.20 | 29.10 | 2,611,500 |
Oct 10, 2024 | 29.17 | 29.18 | 29.14 | 29.17 | 29.07 | 1,574,300 |
Oct 9, 2024 | 29.16 | 29.17 | 29.14 | 29.14 | 29.04 | 1,362,900 |
Oct 8, 2024 | 29.15 | 29.17 | 29.15 | 29.17 | 29.07 | 725,800 |
Oct 7, 2024 | 29.15 | 29.16 | 29.14 | 29.15 | 29.05 | 2,268,300 |
Oct 4, 2024 | 29.21 | 29.23 | 29.17 | 29.18 | 29.08 | 1,779,800 |
Oct 3, 2024 | 29.31 | 29.31 | 29.28 | 29.28 | 29.18 | 810,200 |
Oct 2, 2024 | 29.31 | 29.33 | 29.31 | 29.32 | 29.22 | 1,316,000 |
Oct 1, 2024 | 0.10 Dividend | |||||
Oct 1, 2024 | 29.34 | 29.36 | 29.32 | 29.33 | 29.23 | 1,600,500 |
Sep 30, 2024 | 29.44 | 29.44 | 29.40 | 29.41 | 29.21 | 4,742,100 |
Sep 27, 2024 | 29.43 | 29.46 | 29.42 | 29.44 | 29.24 | 5,501,400 |
Sep 26, 2024 | 29.43 | 29.44 | 29.40 | 29.40 | 29.20 | 981,900 |
Sep 25, 2024 | 29.45 | 29.46 | 29.43 | 29.44 | 29.24 | 2,180,300 |
Sep 24, 2024 | 29.43 | 29.46 | 29.42 | 29.45 | 29.25 | 1,209,200 |
Sep 23, 2024 | 29.42 | 29.44 | 29.41 | 29.42 | 29.22 | 2,303,300 |
Sep 20, 2024 | 29.41 | 29.44 | 29.39 | 29.43 | 29.23 | 2,030,600 |
Sep 19, 2024 | 29.40 | 29.42 | 29.40 | 29.41 | 29.21 | 720,700 |
Sep 18, 2024 | 29.40 | 29.44 | 29.37 | 29.40 | 29.20 | 2,265,000 |
Sep 17, 2024 | 29.40 | 29.41 | 29.39 | 29.40 | 29.20 | 1,918,000 |
Sep 16, 2024 | 29.43 | 29.43 | 29.41 | 29.42 | 29.22 | 15,049,900 |
Sep 13, 2024 | 29.41 | 29.41 | 29.39 | 29.40 | 29.20 | 1,270,800 |
Sep 12, 2024 | 29.35 | 29.37 | 29.33 | 29.36 | 29.16 | 2,350,800 |
Sep 11, 2024 | 29.35 | 29.40 | 29.35 | 29.36 | 29.16 | 1,621,400 |
Sep 10, 2024 | 29.35 | 29.39 | 29.34 | 29.39 | 29.19 | 1,110,200 |
Sep 9, 2024 | 29.34 | 29.35 | 29.32 | 29.34 | 29.14 | 3,876,600 |
Sep 6, 2024 | 29.32 | 29.37 | 29.28 | 29.34 | 29.14 | 2,013,100 |
Sep 5, 2024 | 29.30 | 29.30 | 29.26 | 29.29 | 29.09 | 831,000 |
Sep 4, 2024 | 29.23 | 29.28 | 29.23 | 29.27 | 29.07 | 831,300 |
Sep 3, 2024 | 0.11 Dividend | |||||
Sep 3, 2024 | 29.21 | 29.22 | 29.19 | 29.21 | 29.01 | 2,449,000 |
Aug 30, 2024 | 29.28 | 29.30 | 29.27 | 29.28 | 28.98 | 945,500 |
Aug 29, 2024 | 29.28 | 29.29 | 29.27 | 29.29 | 28.99 | 1,425,100 |
Aug 28, 2024 | 29.29 | 29.31 | 29.29 | 29.29 | 28.99 | 1,638,100 |
Aug 27, 2024 | 29.27 | 29.30 | 29.26 | 29.29 | 28.99 | 1,114,600 |
Aug 26, 2024 | 29.30 | 29.30 | 29.27 | 29.27 | 28.97 | 511,700 |
Aug 23, 2024 | 29.24 | 29.29 | 29.23 | 29.29 | 28.99 | 711,100 |
Aug 22, 2024 | 29.25 | 29.25 | 29.22 | 29.23 | 28.93 | 407,100 |
Aug 21, 2024 | 29.24 | 29.28 | 29.23 | 29.26 | 28.96 | 1,073,100 |
Aug 20, 2024 | 29.22 | 29.23 | 29.21 | 29.23 | 28.93 | 1,203,600 |
Aug 19, 2024 | 29.19 | 29.20 | 29.18 | 29.19 | 28.89 | 550,700 |
Aug 16, 2024 | 29.20 | 29.20 | 29.16 | 29.18 | 28.88 | 847,200 |
Aug 15, 2024 | 29.16 | 29.17 | 29.14 | 29.16 | 28.86 | 798,100 |
Aug 14, 2024 | 29.22 | 29.24 | 29.21 | 29.23 | 28.93 | 528,500 |
Aug 13, 2024 | 29.22 | 29.23 | 29.21 | 29.22 | 28.92 | 661,600 |
Aug 12, 2024 | 29.15 | 29.19 | 29.15 | 29.18 | 28.88 | 1,421,900 |
Aug 9, 2024 | 29.19 | 29.19 | 29.15 | 29.17 | 28.87 | 1,444,800 |
Aug 8, 2024 | 29.15 | 29.17 | 29.14 | 29.15 | 28.85 | 921,800 |
Aug 7, 2024 | 29.18 | 29.19 | 29.16 | 29.19 | 28.89 | 1,296,300 |
Aug 6, 2024 | 29.23 | 29.23 | 29.16 | 29.18 | 28.88 | 999,500 |
Aug 5, 2024 | 29.31 | 29.33 | 29.20 | 29.23 | 28.93 | 3,086,400 |
Aug 2, 2024 | 29.18 | 29.25 | 29.18 | 29.24 | 28.94 | 1,385,900 |
Aug 1, 2024 | 0.10 Dividend | |||||
Aug 1, 2024 | 29.04 | 29.08 | 29.03 | 29.08 | 28.78 | 1,170,300 |
Jul 31, 2024 | 29.07 | 29.12 | 29.05 | 29.11 | 28.71 | 1,293,700 |
Jul 30, 2024 | 29.04 | 29.07 | 29.04 | 29.07 | 28.67 | 1,076,300 |
Jul 29, 2024 | 29.05 | 29.05 | 29.04 | 29.04 | 28.64 | 810,200 |
Jul 26, 2024 | 29.05 | 29.05 | 29.03 | 29.04 | 28.64 | 903,800 |
Jul 25, 2024 | 29.01 | 29.03 | 29.00 | 29.00 | 28.61 | 19,922,000 |
Jul 24, 2024 | 29.01 | 29.03 | 29.00 | 29.01 | 28.62 | 3,524,200 |
Jul 23, 2024 | 28.98 | 28.99 | 28.97 | 28.98 | 28.59 | 677,700 |
Jul 22, 2024 | 28.97 | 28.97 | 28.96 | 28.96 | 28.57 | 544,500 |
Jul 19, 2024 | 28.98 | 28.98 | 28.97 | 28.98 | 28.59 | 296,700 |
Jul 18, 2024 | 28.99 | 29.00 | 28.97 | 28.97 | 28.58 | 482,300 |
Jul 17, 2024 | 28.97 | 29.00 | 28.97 | 29.00 | 28.61 | 718,000 |
Jul 16, 2024 | 28.98 | 28.99 | 28.97 | 28.98 | 28.59 | 417,200 |
Jul 15, 2024 | 28.98 | 28.99 | 28.97 | 28.98 | 28.59 | 503,700 |
Jul 12, 2024 | 28.96 | 28.97 | 28.95 | 28.97 | 28.58 | 746,000 |
Jul 11, 2024 | 28.92 | 28.94 | 28.92 | 28.93 | 28.54 | 584,600 |
Jul 10, 2024 | 28.88 | 28.88 | 28.86 | 28.86 | 28.47 | 1,125,700 |
Jul 9, 2024 | 28.85 | 28.87 | 28.85 | 28.87 | 28.48 | 1,668,100 |
Jul 8, 2024 | 28.86 | 28.87 | 28.86 | 28.87 | 28.48 | 350,700 |
Jul 5, 2024 | 28.85 | 28.87 | 28.85 | 28.86 | 28.47 | 411,700 |
Jul 3, 2024 | 28.79 | 28.82 | 28.78 | 28.80 | 28.41 | 289,600 |
Jul 2, 2024 | 28.78 | 28.79 | 28.77 | 28.77 | 28.38 | 879,300 |
Jul 1, 2024 | 0.10 Dividend | |||||
Jul 1, 2024 | 28.75 | 28.77 | 28.74 | 28.75 | 28.36 | 484,800 |
Jun 28, 2024 | 28.90 | 28.91 | 28.87 | 28.87 | 28.38 | 1,023,800 |
Jun 27, 2024 | 28.86 | 28.88 | 28.86 | 28.87 | 28.38 | 316,400 |
Jun 26, 2024 | 28.85 | 28.86 | 28.85 | 28.85 | 28.36 | 479,700 |
Jun 25, 2024 | 28.87 | 28.88 | 28.86 | 28.88 | 28.39 | 435,300 |
Jun 24, 2024 | 28.88 | 28.88 | 28.87 | 28.87 | 28.38 | 534,100 |
Jun 21, 2024 | 28.88 | 28.89 | 28.86 | 28.87 | 28.38 | 550,700 |
Jun 20, 2024 | 28.85 | 28.87 | 28.85 | 28.87 | 28.38 | 1,421,400 |
Jun 18, 2024 | 28.86 | 28.88 | 28.86 | 28.87 | 28.38 | 715,600 |
Jun 17, 2024 | 28.84 | 28.85 | 28.83 | 28.83 | 28.34 | 472,300 |
Jun 14, 2024 | 28.86 | 28.87 | 28.86 | 28.86 | 28.37 | 810,100 |
Jun 13, 2024 | 28.84 | 28.87 | 28.84 | 28.86 | 28.37 | 415,300 |
Jun 12, 2024 | 28.85 | 28.86 | 28.80 | 28.81 | 28.32 | 7,387,800 |
Jun 11, 2024 | 28.75 | 28.77 | 28.75 | 28.77 | 28.28 | 411,800 |
Jun 10, 2024 | 28.74 | 28.75 | 28.73 | 28.74 | 28.25 | 492,000 |
Jun 7, 2024 | 28.75 | 28.76 | 28.73 | 28.73 | 28.24 | 355,900 |
Jun 6, 2024 | 28.80 | 28.81 | 28.79 | 28.80 | 28.31 | 555,700 |
Jun 5, 2024 | 28.78 | 28.80 | 28.77 | 28.79 | 28.30 | 3,933,800 |
Jun 4, 2024 | 28.77 | 28.79 | 28.76 | 28.77 | 28.28 | 1,141,200 |
Jun 3, 2024 | 0.11 Dividend | |||||
Jun 3, 2024 | 28.72 | 28.75 | 28.71 | 28.74 | 28.25 | 485,300 |
May 31, 2024 | 28.79 | 28.82 | 28.79 | 28.81 | 28.22 | 390,100 |
May 30, 2024 | 28.77 | 28.78 | 28.76 | 28.78 | 28.19 | 667,800 |
May 29, 2024 | 28.76 | 28.76 | 28.73 | 28.74 | 28.15 | 362,600 |
May 28, 2024 | 28.79 | 28.80 | 28.75 | 28.76 | 28.17 | 382,500 |
May 24, 2024 | 28.76 | 28.78 | 28.76 | 28.78 | 28.19 | 602,900 |
May 23, 2024 | 28.80 | 28.80 | 28.76 | 28.78 | 28.19 | 405,000 |
May 22, 2024 | 28.79 | 28.80 | 28.78 | 28.79 | 28.20 | 665,300 |
May 21, 2024 | 28.80 | 28.81 | 28.80 | 28.81 | 28.22 | 539,100 |
May 20, 2024 | 28.80 | 28.80 | 28.79 | 28.80 | 28.21 | 441,300 |
May 17, 2024 | 28.81 | 28.82 | 28.79 | 28.80 | 28.21 | 694,900 |
May 16, 2024 | 28.82 | 28.83 | 28.81 | 28.82 | 28.22 | 725,400 |
May 15, 2024 | 28.83 | 28.83 | 28.81 | 28.82 | 28.22 | 1,299,300 |
May 14, 2024 | 28.77 | 28.78 | 28.77 | 28.77 | 28.18 | 456,600 |
May 13, 2024 | 28.78 | 28.78 | 28.75 | 28.75 | 28.16 | 691,900 |
May 10, 2024 | 28.76 | 28.77 | 28.75 | 28.76 | 28.17 | 450,100 |
May 9, 2024 | 28.77 | 28.78 | 28.76 | 28.77 | 28.18 | 1,040,600 |
May 8, 2024 | 28.74 | 28.75 | 28.74 | 28.74 | 28.15 | 461,500 |
May 7, 2024 | 28.76 | 28.76 | 28.74 | 28.74 | 28.15 | 386,500 |
May 6, 2024 | 28.74 | 28.76 | 28.74 | 28.75 | 28.16 | 866,200 |
May 3, 2024 | 28.77 | 28.77 | 28.73 | 28.74 | 28.15 | 603,100 |
May 2, 2024 | 28.68 | 28.71 | 28.67 | 28.70 | 28.11 | 687,200 |
May 1, 2024 | 0.10 Dividend | |||||
May 1, 2024 | 28.62 | 28.67 | 28.62 | 28.65 | 28.06 | 1,047,000 |
Apr 30, 2024 | 28.72 | 28.73 | 28.71 | 28.71 | 28.02 | 551,800 |
Apr 29, 2024 | 28.75 | 28.75 | 28.73 | 28.75 | 28.06 | 916,600 |
Apr 26, 2024 | 28.73 | 28.74 | 28.72 | 28.72 | 28.03 | 1,113,100 |
Apr 25, 2024 | 28.71 | 28.73 | 28.71 | 28.73 | 28.04 | 693,300 |
Apr 24, 2024 | 28.73 | 28.75 | 28.73 | 28.74 | 28.05 | 44,547,500 |
Apr 23, 2024 | 28.72 | 28.76 | 28.72 | 28.76 | 28.07 | 528,400 |
Apr 22, 2024 | 28.73 | 28.74 | 28.72 | 28.73 | 28.04 | 934,300 |
Apr 19, 2024 | 28.72 | 28.73 | 28.71 | 28.72 | 28.03 | 832,500 |
Apr 18, 2024 | 28.73 | 28.73 | 28.71 | 28.71 | 28.02 | 811,000 |
Apr 17, 2024 | 28.71 | 28.75 | 28.70 | 28.73 | 28.04 | 821,700 |
Apr 16, 2024 | 28.69 | 28.71 | 28.68 | 28.70 | 28.01 | 727,200 |
Apr 15, 2024 | 28.69 | 28.72 | 28.68 | 28.72 | 28.03 | 638,900 |
Apr 12, 2024 | 28.74 | 28.75 | 28.73 | 28.74 | 28.05 | 455,500 |
Apr 11, 2024 | 28.71 | 28.72 | 28.69 | 28.71 | 28.02 | 510,300 |
Apr 10, 2024 | 28.71 | 28.71 | 28.67 | 28.68 | 27.99 | 1,943,000 |
Apr 9, 2024 | 28.80 | 28.81 | 28.78 | 28.80 | 28.11 | 2,322,200 |
Apr 8, 2024 | 28.77 | 28.79 | 28.77 | 28.77 | 28.08 | 481,000 |
Apr 5, 2024 | 28.81 | 28.82 | 28.78 | 28.78 | 28.09 | 695,600 |
Apr 4, 2024 | 28.81 | 28.84 | 28.81 | 28.84 | 28.14 | 474,200 |
Apr 3, 2024 | 28.78 | 28.81 | 28.77 | 28.81 | 28.11 | 1,201,600 |
Apr 2, 2024 | 28.78 | 28.80 | 28.77 | 28.80 | 28.11 | 853,000 |
Apr 1, 2024 | 0.10 Dividend | |||||
Apr 1, 2024 | 28.82 | 28.82 | 28.77 | 28.78 | 28.09 | 1,731,500 |
Mar 28, 2024 | 28.94 | 28.94 | 28.92 | 28.92 | 28.12 | 4,589,700 |
Mar 27, 2024 | 28.95 | 28.97 | 28.94 | 28.95 | 28.15 | 9,255,700 |
Mar 26, 2024 | 28.91 | 28.93 | 28.91 | 28.92 | 28.12 | 812,100 |
Mar 25, 2024 | 28.94 | 28.94 | 28.91 | 28.91 | 28.11 | 587,100 |
Mar 22, 2024 | 28.93 | 28.94 | 28.93 | 28.94 | 28.14 | 923,200 |
Mar 21, 2024 | 28.91 | 28.92 | 28.90 | 28.91 | 28.11 | 860,200 |
Mar 20, 2024 | 28.87 | 28.91 | 28.86 | 28.90 | 28.10 | 1,206,000 |
Mar 19, 2024 | 28.86 | 28.88 | 28.85 | 28.87 | 28.07 | 595,400 |
Mar 18, 2024 | 28.85 | 28.85 | 28.83 | 28.84 | 28.04 | 461,400 |
Mar 15, 2024 | 28.84 | 28.85 | 28.83 | 28.84 | 28.04 | 760,100 |
Mar 14, 2024 | 28.86 | 28.87 | 28.85 | 28.86 | 28.06 | 589,200 |
Mar 13, 2024 | 28.88 | 28.90 | 28.88 | 28.89 | 28.09 | 659,700 |
Mar 12, 2024 | 28.91 | 28.91 | 28.89 | 28.90 | 28.10 | 1,009,600 |
Mar 11, 2024 | 28.93 | 28.94 | 28.92 | 28.92 | 28.12 | 762,500 |
Mar 8, 2024 | 28.96 | 28.97 | 28.93 | 28.95 | 28.15 | 2,024,700 |
Mar 7, 2024 | 28.92 | 28.93 | 28.90 | 28.93 | 28.13 | 1,735,500 |
Mar 6, 2024 | 28.91 | 28.92 | 28.88 | 28.88 | 28.08 | 1,048,400 |
Mar 5, 2024 | 28.89 | 28.91 | 28.88 | 28.89 | 28.09 | 1,028,000 |
Mar 4, 2024 | 28.87 | 28.88 | 28.85 | 28.85 | 28.05 | 2,304,500 |
Mar 1, 2024 | 0.10 Dividend | |||||
Mar 1, 2024 | 28.84 | 28.90 | 28.83 | 28.89 | 28.09 | 1,345,400 |
Feb 29, 2024 | 28.93 | 28.95 | 28.93 | 28.93 | 28.03 | 1,917,500 |
Feb 28, 2024 | 28.91 | 28.92 | 28.90 | 28.92 | 28.02 | 858,300 |
Feb 27, 2024 | 28.90 | 28.90 | 28.88 | 28.89 | 28.00 | 972,300 |
Feb 26, 2024 | 28.90 | 28.90 | 28.88 | 28.89 | 28.00 | 803,900 |
Feb 23, 2024 | 28.89 | 28.91 | 28.88 | 28.91 | 28.01 | 695,900 |
Feb 22, 2024 | 28.90 | 28.92 | 28.88 | 28.88 | 27.99 | 658,400 |
Feb 21, 2024 | 28.93 | 28.94 | 28.89 | 28.91 | 28.01 | 1,750,600 |
Feb 20, 2024 | 28.93 | 28.94 | 28.92 | 28.92 | 28.02 | 1,064,100 |
Feb 16, 2024 | 28.88 | 28.90 | 28.88 | 28.89 | 28.00 | 1,028,400 |
Feb 15, 2024 | 28.95 | 28.95 | 28.92 | 28.94 | 28.04 | 10,487,300 |
Feb 14, 2024 | 28.89 | 28.92 | 28.89 | 28.90 | 28.01 | 728,000 |
Feb 13, 2024 | 28.90 | 28.91 | 28.86 | 28.86 | 27.97 | 1,014,200 |
Feb 12, 2024 | 28.96 | 28.97 | 28.95 | 28.96 | 28.06 | 681,600 |
Feb 9, 2024 | 28.95 | 28.96 | 28.94 | 28.95 | 28.05 | 942,600 |
Feb 8, 2024 | 28.98 | 28.99 | 28.96 | 28.97 | 28.07 | 646,100 |
Feb 7, 2024 | 28.98 | 29.01 | 28.97 | 28.97 | 28.07 | 1,522,000 |
Feb 6, 2024 | 28.95 | 28.99 | 28.95 | 28.98 | 28.08 | 1,057,700 |
Feb 5, 2024 | 28.95 | 28.97 | 28.93 | 28.93 | 28.03 | 1,486,100 |
Feb 2, 2024 | 29.00 | 29.01 | 28.97 | 29.00 | 28.10 | 1,313,100 |
Feb 1, 2024 | 0.10 Dividend | |||||
Feb 1, 2024 | 29.08 | 29.12 | 29.06 | 29.08 | 28.18 | 1,109,100 |
Jan 31, 2024 | 29.13 | 29.18 | 29.12 | 29.16 | 28.16 | 1,365,500 |
Jan 30, 2024 | 29.11 | 29.12 | 29.07 | 29.09 | 28.09 | 1,181,600 |
Jan 29, 2024 | 29.09 | 29.11 | 29.09 | 29.11 | 28.11 | 1,163,700 |
Jan 26, 2024 | 29.08 | 29.09 | 29.07 | 29.08 | 28.08 | 1,300,100 |
Jan 25, 2024 | 29.08 | 29.10 | 29.07 | 29.10 | 28.10 | 826,000 |
Jan 24, 2024 | 29.09 | 29.10 | 29.04 | 29.05 | 28.05 | 1,284,000 |
Jan 23, 2024 | 29.05 | 29.06 | 29.04 | 29.05 | 28.05 | 1,693,400 |
Jan 22, 2024 | 29.05 | 29.07 | 29.05 | 29.06 | 28.06 | 1,285,000 |
Jan 19, 2024 | 29.05 | 29.06 | 29.03 | 29.05 | 28.05 | 789,300 |
Jan 18, 2024 | 29.07 | 29.08 | 29.06 | 29.07 | 28.07 | 1,184,200 |
Jan 17, 2024 | 29.07 | 29.07 | 29.04 | 29.06 | 28.06 | 764,000 |
Jan 16, 2024 | 29.14 | 29.15 | 29.10 | 29.12 | 28.12 | 791,600 |
Jan 12, 2024 | 29.15 | 29.17 | 29.14 | 29.15 | 28.15 | 1,609,100 |
Jan 11, 2024 | 29.04 | 29.10 | 29.04 | 29.10 | 28.10 | 947,900 |
Jan 10, 2024 | 29.04 | 29.05 | 29.02 | 29.03 | 28.03 | 1,250,200 |
Jan 9, 2024 | 29.02 | 29.03 | 29.01 | 29.03 | 28.03 | 1,002,900 |
Jan 8, 2024 | 29.01 | 29.05 | 29.00 | 29.01 | 28.01 | 1,059,600 |
Jan 5, 2024 | 28.99 | 29.04 | 28.97 | 29.00 | 28.00 | 1,070,500 |
Jan 4, 2024 | 29.01 | 29.01 | 28.99 | 29.00 | 28.00 | 1,410,700 |
Jan 3, 2024 | 29.00 | 29.03 | 28.98 | 29.03 | 28.03 | 2,040,000 |
Jan 2, 2024 | 29.01 | 29.03 | 29.01 | 29.01 | 28.01 | 2,402,100 |
Dec 29, 2023 | 29.02 | 29.06 | 29.02 | 29.05 | 28.05 | 1,845,700 |
Dec 28, 2023 | 29.04 | 29.05 | 29.03 | 29.04 | 28.04 | 511,100 |
Dec 27, 2023 | 29.02 | 29.05 | 29.01 | 29.05 | 28.05 | 1,062,100 |
Dec 26, 2023 | 29.00 | 29.02 | 28.99 | 29.01 | 28.01 | 2,589,300 |
Dec 22, 2023 | 29.02 | 29.02 | 29.00 | 29.01 | 28.01 | 754,700 |
Dec 21, 2023 | 29.02 | 29.03 | 28.99 | 29.01 | 28.01 | 1,326,800 |
Dec 20, 2023 | 28.97 | 28.99 | 28.95 | 28.99 | 27.99 | 1,491,700 |
Dec 19, 2023 | 28.92 | 28.94 | 28.92 | 28.94 | 27.94 | 1,701,800 |
Dec 18, 2023 | 0.11 Dividend | |||||
Dec 18, 2023 | 28.94 | 28.94 | 28.92 | 28.92 | 27.93 | 1,534,900 |
Dec 15, 2023 | 29.04 | 29.06 | 29.02 | 29.03 | 27.93 | 1,898,500 |
Dec 14, 2023 | 29.05 | 29.09 | 29.05 | 29.06 | 27.96 | 1,270,700 |
Dec 13, 2023 | 28.89 | 29.02 | 28.88 | 29.01 | 27.91 | 1,928,400 |
Dec 12, 2023 | 28.86 | 28.88 | 28.86 | 28.86 | 27.76 | 1,093,200 |
Dec 11, 2023 | 28.84 | 28.87 | 28.83 | 28.87 | 27.77 | 990,700 |
Dec 8, 2023 | 28.88 | 28.89 | 28.85 | 28.87 | 27.77 | 931,300 |
Dec 7, 2023 | 28.92 | 28.94 | 28.92 | 28.93 | 27.83 | 960,500 |
Dec 6, 2023 | 28.92 | 28.92 | 28.90 | 28.90 | 27.80 | 1,719,100 |
Dec 5, 2023 | 28.89 | 28.92 | 28.88 | 28.89 | 27.79 | 1,653,200 |
Dec 4, 2023 | 28.88 | 28.90 | 28.86 | 28.88 | 27.78 | 1,159,400 |
Dec 1, 2023 | 0.10 Dividend | |||||
Dec 1, 2023 | 28.83 | 28.92 | 28.83 | 28.92 | 27.82 | 2,332,200 |
Nov 30, 2023 | 28.94 | 28.95 | 28.92 | 28.93 | 27.73 | 1,824,100 |
Nov 29, 2023 | 28.94 | 28.97 | 28.94 | 28.96 | 27.76 | 1,275,600 |
Nov 28, 2023 | 28.84 | 28.91 | 28.84 | 28.91 | 27.71 | 15,735,200 |
Nov 27, 2023 | 28.83 | 28.85 | 28.82 | 28.85 | 27.66 | 2,962,900 |
Nov 24, 2023 | 28.81 | 28.82 | 28.80 | 28.80 | 27.61 | 915,500 |
Nov 22, 2023 | 28.84 | 28.84 | 28.81 | 28.82 | 27.63 | 1,836,500 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%