NYSEArca - Delayed Quote USD
The Industrial Select Sector SPDR Fund (XLI)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 7:56 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 139.21 | 139.33 | 138.43 | 139.27 | 139.27 | 4,781,100 |
| Oct 17, 2024 | 139.27 | 139.47 | 138.60 | 138.85 | 138.85 | 5,065,100 |
| Oct 16, 2024 | 138.40 | 139.55 | 138.34 | 139.25 | 139.25 | 8,207,800 |
| Oct 15, 2024 | 139.40 | 139.77 | 138.06 | 138.18 | 138.18 | 7,808,900 |
| Oct 14, 2024 | 138.39 | 139.32 | 137.85 | 139.25 | 139.25 | 6,817,400 |
| Oct 11, 2024 | 136.49 | 138.47 | 136.49 | 138.42 | 138.42 | 8,764,800 |
| Oct 10, 2024 | 136.15 | 136.37 | 135.53 | 135.99 | 135.99 | 5,495,600 |
| Oct 9, 2024 | 135.49 | 136.78 | 135.30 | 136.69 | 136.69 | 5,064,800 |
| Oct 8, 2024 | 135.70 | 135.90 | 134.96 | 135.48 | 135.48 | 4,980,600 |
| Oct 7, 2024 | 134.84 | 135.74 | 134.51 | 135.18 | 135.18 | 5,737,800 |
| Oct 4, 2024 | 135.63 | 135.92 | 134.27 | 135.51 | 135.51 | 5,797,100 |
| Oct 3, 2024 | 134.87 | 135.26 | 134.07 | 134.57 | 134.57 | 6,361,400 |
| Oct 2, 2024 | 135.26 | 135.78 | 134.69 | 135.26 | 135.26 | 5,189,700 |
| Oct 1, 2024 | 135.37 | 136.16 | 134.29 | 135.51 | 135.51 | 9,398,600 |
| Sep 30, 2024 | 134.83 | 135.57 | 134.04 | 135.44 | 135.44 | 5,321,200 |
| Sep 27, 2024 | 135.05 | 135.70 | 134.62 | 134.83 | 134.83 | 5,859,200 |
| Sep 26, 2024 | 135.06 | 135.47 | 134.47 | 134.64 | 134.64 | 6,620,700 |
| Sep 25, 2024 | 135.01 | 135.15 | 133.87 | 133.97 | 133.97 | 4,422,400 |
| Sep 24, 2024 | 134.01 | 134.64 | 133.70 | 134.60 | 134.60 | 7,507,900 |
| Sep 23, 2024 | 0.43 Dividend | |||||
| Sep 23, 2024 | 133.26 | 133.85 | 132.76 | 133.64 | 133.64 | 8,284,000 |
| Sep 20, 2024 | 133.08 | 133.46 | 132.44 | 133.18 | 132.75 | 10,907,500 |
| Sep 19, 2024 | 134.01 | 134.37 | 132.97 | 134.12 | 133.69 | 8,957,800 |
| Sep 18, 2024 | 132.17 | 133.67 | 131.65 | 131.85 | 131.42 | 9,191,600 |
| Sep 17, 2024 | 131.50 | 132.43 | 131.22 | 131.96 | 131.53 | 7,820,700 |
| Sep 16, 2024 | 131.14 | 132.03 | 130.45 | 131.24 | 130.82 | 6,400,800 |
| Sep 13, 2024 | 129.82 | 131.06 | 129.56 | 130.57 | 130.15 | 7,913,800 |
| Sep 12, 2024 | 128.30 | 129.27 | 127.59 | 129.26 | 128.84 | 7,012,600 |
| Sep 11, 2024 | 127.73 | 128.43 | 125.11 | 128.27 | 127.85 | 7,969,700 |
| Sep 10, 2024 | 128.32 | 128.32 | 126.97 | 128.04 | 127.63 | 6,270,200 |
| Sep 9, 2024 | 126.96 | 128.33 | 126.92 | 127.82 | 127.41 | 7,283,100 |
| Sep 6, 2024 | 127.34 | 128.27 | 125.64 | 125.89 | 125.48 | 9,567,300 |
| Sep 5, 2024 | 128.41 | 128.56 | 126.47 | 127.18 | 126.77 | 8,044,500 |
| Sep 4, 2024 | 128.47 | 129.46 | 128.19 | 128.68 | 128.26 | 7,809,700 |
| Sep 3, 2024 | 130.81 | 131.02 | 128.06 | 128.55 | 128.13 | 9,332,600 |
| Aug 30, 2024 | 130.53 | 131.59 | 129.59 | 131.46 | 131.03 | 8,347,900 |
| Aug 29, 2024 | 129.76 | 131.20 | 129.10 | 130.07 | 129.65 | 8,226,000 |
| Aug 28, 2024 | 129.28 | 129.95 | 128.51 | 129.16 | 128.74 | 4,336,300 |
| Aug 27, 2024 | 128.95 | 129.29 | 128.51 | 129.22 | 128.80 | 4,000,900 |
| Aug 26, 2024 | 129.56 | 130.00 | 128.87 | 129.14 | 128.72 | 6,226,600 |
| Aug 23, 2024 | 128.44 | 129.58 | 128.19 | 129.28 | 128.86 | 5,888,000 |
| Aug 22, 2024 | 128.38 | 128.67 | 127.60 | 128.00 | 127.59 | 6,355,600 |
| Aug 21, 2024 | 127.69 | 128.38 | 127.54 | 128.16 | 127.75 | 4,989,200 |
| Aug 20, 2024 | 127.68 | 127.85 | 127.01 | 127.39 | 126.98 | 6,443,300 |
| Aug 19, 2024 | 127.08 | 127.78 | 126.94 | 127.74 | 127.33 | 3,482,900 |
| Aug 16, 2024 | 126.99 | 127.33 | 126.41 | 126.97 | 126.56 | 5,448,600 |
| Aug 15, 2024 | 126.65 | 127.51 | 126.30 | 127.15 | 126.74 | 5,717,400 |
| Aug 14, 2024 | 124.91 | 125.68 | 124.84 | 125.46 | 125.05 | 5,506,400 |
| Aug 13, 2024 | 124.23 | 125.05 | 123.34 | 124.95 | 124.55 | 7,808,300 |
| Aug 12, 2024 | 124.29 | 124.48 | 123.25 | 123.65 | 123.25 | 5,733,400 |
| Aug 9, 2024 | 124.10 | 124.53 | 123.00 | 124.28 | 123.88 | 5,891,400 |
| Aug 8, 2024 | 122.36 | 124.35 | 122.34 | 124.26 | 123.86 | 7,976,800 |
| Aug 7, 2024 | 123.20 | 124.23 | 121.39 | 121.46 | 121.07 | 8,307,700 |
| Aug 6, 2024 | 121.31 | 123.78 | 120.78 | 122.05 | 121.66 | 13,732,600 |
| Aug 5, 2024 | 120.38 | 121.84 | 119.17 | 120.60 | 120.21 | 20,012,000 |
| Aug 2, 2024 | 124.13 | 124.35 | 121.57 | 122.73 | 122.33 | 16,916,300 |
| Aug 1, 2024 | 127.54 | 128.56 | 124.73 | 125.49 | 125.08 | 17,283,200 |
| Jul 31, 2024 | 127.92 | 129.07 | 127.29 | 127.86 | 127.45 | 10,947,600 |
| Jul 30, 2024 | 126.62 | 127.34 | 125.94 | 126.45 | 126.04 | 7,811,200 |
| Jul 29, 2024 | 126.70 | 126.70 | 125.68 | 126.08 | 125.67 | 8,946,500 |
| Jul 26, 2024 | 125.60 | 127.19 | 125.39 | 126.30 | 125.89 | 10,620,800 |
| Jul 25, 2024 | 123.35 | 126.10 | 123.03 | 124.18 | 123.78 | 14,738,900 |
| Jul 24, 2024 | 125.28 | 125.53 | 123.07 | 123.19 | 122.79 | 11,370,800 |
| Jul 23, 2024 | 125.51 | 126.59 | 125.44 | 125.90 | 125.49 | 9,432,900 |
| Jul 22, 2024 | 125.46 | 126.23 | 124.48 | 126.14 | 125.73 | 8,334,900 |
| Jul 19, 2024 | 125.84 | 126.10 | 124.59 | 124.87 | 124.47 | 9,955,300 |
| Jul 18, 2024 | 126.54 | 127.81 | 125.38 | 125.56 | 125.15 | 9,267,900 |
| Jul 17, 2024 | 127.63 | 127.90 | 126.52 | 126.55 | 126.14 | 14,511,200 |
| Jul 16, 2024 | 125.44 | 128.31 | 125.43 | 128.19 | 127.78 | 15,501,400 |
| Jul 15, 2024 | 124.55 | 125.66 | 124.28 | 125.07 | 124.67 | 9,680,800 |
| Jul 12, 2024 | 124.18 | 124.91 | 123.87 | 124.18 | 123.78 | 10,565,200 |
| Jul 11, 2024 | 122.24 | 123.91 | 122.06 | 123.47 | 123.07 | 11,113,900 |
| Jul 10, 2024 | 121.01 | 121.96 | 120.76 | 121.92 | 121.53 | 6,930,900 |
| Jul 9, 2024 | 121.43 | 121.62 | 120.81 | 120.84 | 120.45 | 4,617,900 |
| Jul 8, 2024 | 121.56 | 122.21 | 121.00 | 121.37 | 120.98 | 7,405,600 |
| Jul 5, 2024 | 121.63 | 121.63 | 120.25 | 121.22 | 120.83 | 6,367,100 |
| Jul 3, 2024 | 121.36 | 122.10 | 121.15 | 121.66 | 121.27 | 5,467,700 |
| Jul 2, 2024 | 120.38 | 121.26 | 120.29 | 121.22 | 120.83 | 6,789,000 |
| Jul 1, 2024 | 122.44 | 122.69 | 120.29 | 120.56 | 120.17 | 10,008,500 |
| Jun 28, 2024 | 122.16 | 122.96 | 121.28 | 121.87 | 121.48 | 9,796,400 |
| Jun 27, 2024 | 121.81 | 122.05 | 121.38 | 121.82 | 121.43 | 4,804,100 |
| Jun 26, 2024 | 121.86 | 121.88 | 121.21 | 121.69 | 121.30 | 7,350,500 |
| Jun 25, 2024 | 122.97 | 122.97 | 121.45 | 122.02 | 121.63 | 11,365,600 |
| Jun 24, 2024 | 0.42 Dividend | |||||
| Jun 24, 2024 | 122.88 | 124.21 | 122.61 | 123.07 | 122.67 | 8,650,600 |
| Jun 21, 2024 | 123.21 | 123.28 | 121.92 | 122.97 | 122.15 | 8,231,000 |
| Jun 20, 2024 | 123.01 | 123.56 | 122.74 | 123.23 | 122.41 | 6,350,700 |
| Jun 18, 2024 | 122.46 | 123.16 | 122.23 | 123.15 | 122.33 | 8,176,500 |
| Jun 17, 2024 | 120.73 | 122.69 | 120.54 | 122.49 | 121.68 | 12,522,100 |
| Jun 14, 2024 | 121.33 | 121.33 | 119.66 | 121.15 | 120.34 | 15,315,800 |
| Jun 13, 2024 | 123.00 | 123.07 | 121.34 | 122.38 | 121.57 | 8,056,100 |
| Jun 12, 2024 | 123.14 | 123.89 | 122.63 | 123.17 | 122.35 | 11,106,700 |
| Jun 11, 2024 | 122.05 | 122.17 | 121.20 | 122.01 | 121.20 | 11,217,000 |
| Jun 10, 2024 | 122.15 | 122.88 | 122.09 | 122.71 | 121.89 | 6,642,600 |
| Jun 7, 2024 | 121.89 | 123.14 | 121.58 | 122.33 | 121.52 | 7,036,200 |
| Jun 6, 2024 | 122.79 | 123.09 | 121.72 | 122.20 | 121.39 | 6,523,900 |
| Jun 5, 2024 | 122.16 | 122.95 | 121.44 | 122.93 | 122.11 | 8,666,000 |
| Jun 4, 2024 | 121.75 | 122.23 | 121.01 | 121.70 | 120.89 | 10,061,500 |
| Jun 3, 2024 | 123.91 | 123.96 | 120.87 | 122.00 | 121.19 | 15,241,000 |
| May 31, 2024 | 122.32 | 123.56 | 121.33 | 123.51 | 122.69 | 9,703,500 |
| May 30, 2024 | 121.36 | 122.12 | 121.33 | 122.03 | 121.22 | 7,816,300 |
| May 29, 2024 | 121.90 | 121.99 | 121.10 | 121.20 | 120.39 | 16,725,400 |
| May 28, 2024 | 124.41 | 124.41 | 122.53 | 122.94 | 122.12 | 8,525,400 |
| May 24, 2024 | 124.30 | 124.73 | 123.79 | 124.46 | 123.63 | 7,556,800 |
| May 23, 2024 | 125.61 | 125.68 | 123.60 | 123.83 | 123.01 | 9,078,200 |
| May 22, 2024 | 124.97 | 125.63 | 124.63 | 125.31 | 124.48 | 7,910,500 |
| May 21, 2024 | 125.34 | 125.36 | 124.84 | 125.16 | 124.33 | 6,010,000 |
| May 20, 2024 | 125.36 | 126.03 | 125.24 | 125.57 | 124.74 | 4,337,600 |
| May 17, 2024 | 125.29 | 125.48 | 124.71 | 125.33 | 124.50 | 5,714,100 |
| May 16, 2024 | 125.72 | 125.96 | 125.14 | 125.19 | 124.36 | 7,135,900 |
| May 15, 2024 | 125.78 | 126.03 | 125.56 | 125.94 | 125.10 | 8,404,100 |
| May 14, 2024 | 125.39 | 125.61 | 124.85 | 125.12 | 124.29 | 5,105,700 |
| May 13, 2024 | 125.96 | 126.10 | 125.08 | 125.15 | 124.32 | 5,946,900 |
| May 10, 2024 | 126.14 | 126.22 | 125.44 | 125.68 | 124.84 | 6,038,500 |
| May 9, 2024 | 124.59 | 125.59 | 124.45 | 125.59 | 124.75 | 6,682,000 |
| May 8, 2024 | 123.61 | 124.52 | 123.59 | 124.35 | 123.52 | 5,062,500 |
| May 7, 2024 | 124.24 | 124.71 | 124.03 | 124.35 | 123.52 | 5,244,200 |
| May 6, 2024 | 123.58 | 124.11 | 123.47 | 124.01 | 123.19 | 7,157,300 |
| May 3, 2024 | 123.07 | 123.21 | 122.20 | 122.77 | 121.95 | 9,068,500 |
| May 2, 2024 | 121.80 | 122.16 | 120.56 | 121.92 | 121.11 | 11,999,600 |
| May 1, 2024 | 121.33 | 122.85 | 120.92 | 121.22 | 120.41 | 15,569,500 |
| Apr 30, 2024 | 123.30 | 123.48 | 121.47 | 121.52 | 120.71 | 15,475,900 |
| Apr 29, 2024 | 122.91 | 123.59 | 122.87 | 123.48 | 122.66 | 6,339,800 |
| Apr 26, 2024 | 122.15 | 123.03 | 122.13 | 122.66 | 121.84 | 6,958,100 |
| Apr 25, 2024 | 121.41 | 122.75 | 120.60 | 122.46 | 121.65 | 10,321,200 |
| Apr 24, 2024 | 122.96 | 123.18 | 121.07 | 122.09 | 121.28 | 11,063,800 |
| Apr 23, 2024 | 122.24 | 123.24 | 122.06 | 123.07 | 122.25 | 9,870,000 |
| Apr 22, 2024 | 121.20 | 122.19 | 120.63 | 121.38 | 120.57 | 10,484,900 |
| Apr 19, 2024 | 120.95 | 121.62 | 120.17 | 120.47 | 119.67 | 10,832,100 |
| Apr 18, 2024 | 121.69 | 122.19 | 120.51 | 120.69 | 119.89 | 9,195,800 |
| Apr 17, 2024 | 122.42 | 122.45 | 120.36 | 121.11 | 120.30 | 11,084,200 |
| Apr 16, 2024 | 121.98 | 122.32 | 121.12 | 121.74 | 120.93 | 11,046,200 |
| Apr 15, 2024 | 124.58 | 124.76 | 121.65 | 122.02 | 121.21 | 10,374,500 |
| Apr 12, 2024 | 123.45 | 123.89 | 122.38 | 122.90 | 122.08 | 11,601,700 |
| Apr 11, 2024 | 124.15 | 124.74 | 123.20 | 124.23 | 123.40 | 8,228,700 |
| Apr 10, 2024 | 123.61 | 124.47 | 123.18 | 124.09 | 123.26 | 14,119,500 |
| Apr 9, 2024 | 125.62 | 125.96 | 123.73 | 125.16 | 124.33 | 9,042,200 |
| Apr 8, 2024 | 125.85 | 126.06 | 125.36 | 125.45 | 124.62 | 6,096,100 |
| Apr 5, 2024 | 124.35 | 126.00 | 124.29 | 125.67 | 124.83 | 10,718,300 |
| Apr 4, 2024 | 125.87 | 126.39 | 123.58 | 123.95 | 123.13 | 10,659,800 |
| Apr 3, 2024 | 124.32 | 125.40 | 124.32 | 125.05 | 124.22 | 7,589,900 |
| Apr 2, 2024 | 124.49 | 124.90 | 124.15 | 124.41 | 123.58 | 11,049,400 |
| Apr 1, 2024 | 126.09 | 126.16 | 124.91 | 124.99 | 124.16 | 6,905,300 |
| Mar 28, 2024 | 126.10 | 126.29 | 125.72 | 125.96 | 125.12 | 7,287,000 |
| Mar 27, 2024 | 124.75 | 125.95 | 124.68 | 125.94 | 125.10 | 7,162,900 |
| Mar 26, 2024 | 124.40 | 124.73 | 123.90 | 123.95 | 123.13 | 7,292,700 |
| Mar 25, 2024 | 125.18 | 125.27 | 124.32 | 124.40 | 123.57 | 7,658,200 |
| Mar 22, 2024 | 126.00 | 126.10 | 125.18 | 125.21 | 124.38 | 6,771,100 |
| Mar 21, 2024 | 124.99 | 125.94 | 124.79 | 125.64 | 124.80 | 9,965,100 |
| Mar 20, 2024 | 122.77 | 124.59 | 122.64 | 124.41 | 123.58 | 10,400,900 |
| Mar 19, 2024 | 121.93 | 122.94 | 121.86 | 122.93 | 122.11 | 8,842,400 |
| Mar 18, 2024 | 0.38 Dividend | |||||
| Mar 18, 2024 | 122.10 | 122.38 | 121.74 | 121.88 | 121.07 | 7,178,800 |
| Mar 15, 2024 | 121.53 | 122.53 | 121.47 | 122.04 | 120.86 | 10,739,900 |
| Mar 14, 2024 | 122.73 | 122.86 | 121.22 | 122.02 | 120.84 | 9,684,800 |
| Mar 13, 2024 | 122.02 | 122.82 | 122.02 | 122.54 | 121.35 | 8,009,300 |
| Mar 12, 2024 | 121.66 | 122.33 | 121.10 | 122.21 | 121.02 | 9,125,300 |
| Mar 11, 2024 | 121.92 | 122.18 | 120.82 | 121.67 | 120.49 | 9,179,300 |
| Mar 8, 2024 | 122.86 | 123.50 | 121.96 | 122.30 | 121.11 | 10,153,000 |
| Mar 7, 2024 | 122.37 | 122.73 | 122.07 | 122.57 | 121.38 | 7,936,800 |
| Mar 6, 2024 | 121.44 | 122.27 | 121.31 | 121.59 | 120.41 | 8,644,800 |
| Mar 5, 2024 | 121.69 | 122.02 | 120.45 | 120.96 | 119.79 | 11,999,000 |
| Mar 4, 2024 | 121.52 | 122.31 | 121.52 | 121.96 | 120.78 | 11,886,600 |
| Mar 1, 2024 | 120.96 | 121.59 | 120.61 | 121.52 | 120.34 | 10,782,400 |
| Feb 29, 2024 | 121.00 | 121.27 | 120.41 | 121.00 | 119.83 | 9,662,100 |
| Feb 28, 2024 | 120.10 | 120.94 | 120.00 | 120.63 | 119.46 | 8,324,000 |
| Feb 27, 2024 | 120.30 | 120.34 | 119.72 | 120.22 | 119.05 | 6,275,500 |
| Feb 26, 2024 | 120.21 | 120.48 | 119.91 | 120.04 | 118.87 | 7,951,300 |
| Feb 23, 2024 | 119.86 | 120.48 | 119.76 | 120.22 | 119.05 | 8,757,400 |
| Feb 22, 2024 | 118.82 | 119.81 | 118.74 | 119.59 | 118.43 | 10,604,300 |
| Feb 21, 2024 | 117.68 | 118.18 | 117.35 | 118.13 | 116.98 | 8,873,000 |
| Feb 20, 2024 | 117.62 | 118.04 | 117.38 | 117.66 | 116.52 | 7,392,100 |
| Feb 16, 2024 | 118.47 | 118.86 | 117.90 | 118.03 | 116.88 | 8,740,900 |
| Feb 15, 2024 | 118.00 | 118.81 | 117.83 | 118.74 | 117.59 | 11,644,100 |
| Feb 14, 2024 | 116.81 | 117.91 | 116.68 | 117.86 | 116.72 | 11,889,500 |
| Feb 13, 2024 | 116.11 | 116.14 | 115.09 | 115.92 | 114.79 | 14,054,200 |
| Feb 12, 2024 | 116.88 | 117.44 | 116.77 | 117.12 | 115.98 | 8,383,200 |
| Feb 9, 2024 | 116.93 | 116.96 | 116.30 | 116.95 | 115.81 | 10,106,000 |
| Feb 8, 2024 | 117.03 | 117.10 | 116.29 | 116.77 | 115.64 | 8,532,300 |
| Feb 7, 2024 | 116.37 | 117.10 | 116.32 | 116.75 | 115.62 | 7,557,100 |
| Feb 6, 2024 | 115.09 | 116.04 | 114.82 | 115.98 | 114.85 | 8,722,800 |
| Feb 5, 2024 | 115.12 | 115.36 | 114.30 | 114.95 | 113.83 | 9,536,700 |
| Feb 2, 2024 | 114.57 | 116.08 | 114.13 | 115.58 | 114.46 | 12,827,100 |
| Feb 1, 2024 | 113.60 | 114.84 | 112.98 | 114.81 | 113.70 | 13,946,100 |
| Jan 31, 2024 | 114.13 | 114.34 | 112.87 | 112.89 | 111.79 | 14,462,300 |
| Jan 30, 2024 | 113.36 | 114.37 | 113.36 | 114.21 | 113.10 | 8,300,000 |
| Jan 29, 2024 | 113.32 | 114.18 | 113.17 | 114.17 | 113.06 | 5,849,900 |
| Jan 26, 2024 | 113.73 | 114.11 | 113.11 | 113.43 | 112.33 | 7,031,100 |
| Jan 25, 2024 | 113.09 | 113.63 | 112.80 | 113.61 | 112.51 | 9,898,900 |
| Jan 24, 2024 | 113.69 | 113.71 | 112.47 | 112.53 | 111.44 | 9,638,600 |
| Jan 23, 2024 | 113.35 | 113.72 | 112.74 | 113.23 | 112.13 | 10,275,200 |
| Jan 22, 2024 | 112.84 | 113.61 | 112.84 | 113.32 | 112.22 | 9,912,900 |
| Jan 19, 2024 | 111.98 | 112.74 | 111.10 | 112.45 | 111.36 | 10,355,700 |
| Jan 18, 2024 | 110.64 | 111.90 | 110.50 | 111.72 | 110.64 | 9,060,600 |
| Jan 17, 2024 | 110.19 | 110.94 | 109.95 | 110.23 | 109.16 | 7,604,700 |
| Jan 16, 2024 | 111.55 | 111.64 | 110.61 | 110.98 | 109.90 | 10,834,200 |
| Jan 12, 2024 | 112.50 | 112.75 | 111.67 | 112.11 | 111.02 | 6,631,000 |
| Jan 11, 2024 | 112.41 | 112.57 | 111.20 | 112.12 | 111.03 | 9,081,700 |
| Jan 10, 2024 | 111.83 | 112.52 | 111.73 | 112.38 | 111.29 | 9,109,100 |
| Jan 9, 2024 | 111.40 | 111.94 | 110.99 | 111.81 | 110.72 | 8,452,000 |
| Jan 8, 2024 | 111.13 | 112.16 | 110.64 | 112.16 | 111.07 | 10,855,900 |
| Jan 5, 2024 | 111.22 | 111.94 | 111.03 | 111.43 | 110.35 | 7,888,100 |
| Jan 4, 2024 | 111.36 | 112.24 | 111.23 | 111.30 | 110.22 | 10,715,900 |
| Jan 3, 2024 | 112.22 | 112.42 | 111.09 | 111.16 | 110.08 | 18,631,200 |
| Jan 2, 2024 | 113.23 | 113.94 | 112.49 | 112.84 | 111.74 | 8,558,700 |
| Dec 29, 2023 | 113.98 | 114.40 | 113.51 | 113.99 | 112.88 | 7,936,300 |
| Dec 28, 2023 | 113.97 | 114.37 | 113.82 | 114.13 | 113.02 | 8,240,700 |
| Dec 27, 2023 | 113.91 | 114.37 | 113.72 | 114.10 | 112.99 | 5,893,900 |
| Dec 26, 2023 | 113.22 | 114.20 | 113.05 | 113.93 | 112.82 | 5,181,600 |
| Dec 22, 2023 | 112.82 | 113.53 | 112.68 | 113.13 | 112.03 | 5,500,100 |
| Dec 21, 2023 | 112.23 | 112.64 | 111.72 | 112.59 | 111.50 | 6,962,100 |
| Dec 20, 2023 | 112.46 | 113.39 | 111.37 | 111.44 | 110.36 | 8,329,600 |
| Dec 19, 2023 | 112.72 | 113.39 | 112.65 | 113.27 | 112.17 | 5,249,400 |
| Dec 18, 2023 | 0.62 Dividend | |||||
| Dec 18, 2023 | 112.68 | 112.76 | 112.28 | 112.40 | 111.31 | 6,977,200 |
| Dec 15, 2023 | 112.90 | 113.38 | 112.47 | 113.02 | 111.31 | 13,800,900 |
| Dec 14, 2023 | 112.50 | 113.44 | 112.35 | 113.17 | 111.46 | 15,473,800 |
| Dec 13, 2023 | 110.50 | 111.94 | 109.92 | 111.73 | 110.04 | 12,976,800 |
| Dec 12, 2023 | 110.16 | 110.73 | 109.80 | 110.50 | 108.83 | 6,524,600 |
| Dec 11, 2023 | 109.24 | 110.13 | 109.18 | 110.00 | 108.34 | 9,380,200 |
| Dec 8, 2023 | 108.66 | 109.49 | 108.62 | 108.96 | 107.31 | 7,150,000 |
| Dec 7, 2023 | 108.76 | 108.94 | 108.31 | 108.62 | 106.98 | 8,457,600 |
| Dec 6, 2023 | 108.53 | 109.17 | 108.35 | 108.52 | 106.88 | 8,336,300 |
| Dec 5, 2023 | 108.46 | 108.63 | 107.90 | 108.04 | 106.41 | 10,056,300 |
| Dec 4, 2023 | 107.89 | 108.97 | 107.89 | 108.92 | 107.28 | 11,010,900 |
| Dec 1, 2023 | 107.15 | 108.81 | 107.07 | 108.74 | 107.10 | 13,279,800 |
| Nov 30, 2023 | 106.09 | 107.11 | 105.76 | 107.05 | 105.43 | 14,101,600 |
| Nov 29, 2023 | 106.08 | 106.42 | 105.68 | 105.89 | 104.29 | 9,101,400 |
| Nov 28, 2023 | 105.89 | 106.38 | 105.34 | 105.49 | 103.90 | 7,976,000 |
| Nov 27, 2023 | 106.00 | 106.09 | 105.58 | 105.74 | 104.14 | 9,157,900 |
| Nov 24, 2023 | 106.12 | 106.54 | 106.07 | 106.34 | 104.73 | 4,439,200 |
| Nov 22, 2023 | 105.82 | 106.41 | 105.61 | 106.08 | 104.48 | 9,059,700 |
| Nov 21, 2023 | 105.76 | 106.05 | 105.41 | 105.85 | 104.25 | 7,676,500 |
| Nov 20, 2023 | 105.50 | 106.21 | 105.06 | 105.93 | 104.33 | 7,338,700 |
| Nov 17, 2023 | 105.47 | 105.65 | 105.14 | 105.61 | 104.02 | 8,034,400 |
| Nov 16, 2023 | 105.03 | 105.52 | 104.52 | 104.94 | 103.36 | 8,611,100 |
| Nov 15, 2023 | 104.99 | 105.72 | 104.84 | 104.92 | 103.34 | 8,516,300 |
| Nov 14, 2023 | 103.89 | 105.12 | 103.89 | 104.70 | 103.12 | 12,873,000 |
| Nov 13, 2023 | 102.31 | 102.87 | 102.13 | 102.64 | 101.09 | 6,598,000 |
| Nov 10, 2023 | 101.65 | 102.66 | 101.29 | 102.55 | 101.00 | 9,576,200 |
| Nov 9, 2023 | 101.95 | 102.12 | 100.90 | 101.09 | 99.56 | 12,232,900 |
| Nov 8, 2023 | 101.30 | 101.63 | 100.90 | 101.31 | 99.78 | 7,494,200 |
| Nov 7, 2023 | 100.64 | 101.24 | 100.40 | 101.08 | 99.55 | 7,244,500 |
| Nov 6, 2023 | 101.68 | 101.73 | 100.85 | 101.33 | 99.80 | 6,899,400 |
| Nov 3, 2023 | 101.63 | 102.15 | 101.55 | 101.60 | 100.07 | 10,001,200 |
| Nov 2, 2023 | 99.77 | 100.81 | 99.55 | 100.71 | 99.19 | 10,739,800 |
| Nov 1, 2023 | 98.46 | 98.88 | 97.79 | 98.68 | 97.19 | 14,715,300 |
| Oct 31, 2023 | 97.42 | 98.47 | 97.27 | 98.36 | 96.87 | 10,540,200 |
| Oct 30, 2023 | 97.08 | 97.97 | 96.71 | 97.64 | 96.17 | 11,242,700 |
| Oct 27, 2023 | 97.35 | 97.51 | 96.12 | 96.44 | 94.98 | 13,062,000 |
| Oct 26, 2023 | 97.77 | 98.46 | 97.24 | 97.30 | 95.83 | 15,387,400 |
| Oct 25, 2023 | 98.83 | 98.92 | 97.67 | 97.71 | 96.23 | 10,996,000 |
| Oct 24, 2023 | 99.49 | 99.66 | 98.53 | 98.98 | 97.49 | 9,324,300 |
| Oct 23, 2023 | 98.55 | 99.62 | 98.19 | 98.24 | 96.76 | 12,076,800 |
| Oct 20, 2023 | 99.84 | 100.04 | 98.66 | 98.70 | 97.21 | 13,641,000 |
| Oct 19, 2023 | 100.86 | 101.45 | 99.52 | 99.73 | 98.22 | 12,535,100 |
Related Tickers
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.53
+5.41%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.79
+5.34%
CNYA iShares MSCI China A ETF
29.43
+5.26%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.54
+5.07%
KALL KraneShares MSCI All China Index ETF
22.10
+4.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.76
+4.06%
GDX VanEck Gold Miners ETF
43.15
+4.00%
KGRN KraneShares MSCI China Clean Technology ETF
22.65
+3.99%
RING iShares MSCI Global Gold Miners ETF
35.80
+3.74%
GOEX Global X Gold Explorers ETF
36.14
+3.05%
FLHK Franklin FTSE Hong Kong ETF
18.84
+2.90%
IHI iShares U.S. Medical Devices ETF
60.31
+2.83%
BLOK Amplify Transformational Data Sharing ETF
40.90
+2.79%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.59
+2.37%
DINT Davis Select International ETF
24.14
+2.29%
DWLD Davis Select Worldwide ETF
38.46
+2.06%
EPU iShares MSCI Peru ETF
44.55
+2.03%
COPX Global X Copper Miners ETF
45.81
+1.80%
BLCN Siren Nasdaq NexGen Economy ETF
26.49
+1.18%
EZA iShares MSCI South Africa ETF
50.54
+1.69%
GMF SPDR?S&P?Emerging Asia Pacific ETF
123.95
+1.45%
XME SPDR S&P Metals and Mining ETF
66.65
+1.45%
GXG Global X MSCI Colombia ETF
23.97
+1.44%
FEZ SPDR EURO STOXX 50 ETF
51.75
+1.35%
FLAX Franklin FTSE Asia ex Japan ETF
24.70
+1.31%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.96
+1.29%
ESPO VanEck Video Gaming and eSports ETF
73.70
+1.17%
QLD ProShares Ultra QQQ
102.93
+1.22%
SPEM SPDR Portfolio Emerging Markets ETF
41.25
+1.20%
ITB iShares U.S. Home Construction ETF
129.34
+1.20%
QTUM Defiance Quantum ETF
63.71
+1.05%
AIA iShares Asia 50 ETF
74.38
+1.17%
EMGF iShares Emerging Markets Equity Factor ETF
49.77
+1.14%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.48
+1.09%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.27
+1.06%
GLD SPDR?Gold Shares
251.27
+1.06%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.97
+0.88%
IAU iShares Gold Trust
51.37
+1.04%
FLEU Franklin FTSE Eurozone ETF
26.08
+1.04%
HEDJ WisdomTree Europe Hedged Equity Fund
44.59
+1.02%
XHB SPDR S&P Homebuilders ETF
125.54
+0.94%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.22
+0.93%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.85
+0.91%
EWD iShares MSCI Sweden ETF
41.20
+0.91%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.55
+0.62%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.52
+0.84%
EWW iShares MSCI Mexico ETF
54.00
+0.78%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.60
+0.78%
BBEU JPMorgan BetaBuilders Europe ETF
61.08
+0.76%
IMTM iShares MSCI Intl Momentum Factor ETF
40.39
+0.75%
XLC The Communication Services Select Sector SPDR ETF Fund
91.23
+0.74%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.63%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.81
+0.73%
USMC Principal U.S. Mega-Cap ETF
57.74
+0.79%
FCOM Fidelity MSCI Communication Services Index ETF
55.72
+0.73%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.91
+0.73%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.48
+0.72%
ROBO Robo Global Robotics and Automation Index ETF
56.48
+0.71%
HOMZ The Hoya Capital Housing ETF
50.76
+0.71%
ONEQ Fidelity Nasdaq Composite Index ETF
72.88
+0.70%
DIVI Franklin International Core Dividend Tilt Index ETF
32.39
+0.70%
XLRE The Real Estate Select Sector SPDR Fund
44.74
+0.70%
IQLT iShares MSCI Intl Quality Factor ETF
40.52
+0.70%
UTES Virtus Reaves Utilities ETF
65.37
+0.69%
ECH iShares MSCI Chile ETF
26.31
+0.69%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.72
+0.69%
USRT iShares Core U.S. REIT ETF
61.83
+0.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.51
+0.68%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.69
+0.68%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.02
+0.71%
FXU First Trust Utilities AlphaDEX Fund
38.95
+0.67%
REZ iShares Residential and Multisector Real Estate ETF
87.99
+0.66%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.03
+0.66%
QQQ Invesco QQQ Trust
494.47
+0.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.26
+0.65%
IEFA iShares Core MSCI EAFE ETF
76.37
+0.65%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.56
+0.64%
VUG Vanguard Growth Index Fund ETF Shares
392.18
+0.64%
MGK Vanguard Mega Cap Growth Index Fund
327.76
+0.64%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.18
+0.63%
ROAM Hartford Multifactor Emerging Markets ETF
25.27
+0.62%
SPHQ Invesco S&P 500 Quality ETF
68.07
+0.62%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.25
+0.61%
ILCG iShares Morningstar Growth ETF
86.05
+0.61%
IYH iShares U.S. Healthcare ETF
64.70
+0.61%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.39
+0.59%
PKB Invesco Building & Construction ETF
83.05
+0.59%
IPAC iShares Core MSCI Pacific ETF
64.91
+0.59%
IQDG WisdomTree International Quality Dividend Growth Fund
37.88
+0.58%
ACWI iShares MSCI ACWI ETF
120.65
+0.58%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.54
+0.58%
IDHQ Invesco S&P International Developed Quality ETF
31.18
+0.58%
IWY iShares Russell Top 200 Growth ETF
223.82
+0.58%
ICF iShares Cohen & Steers REIT ETF
65.96
+0.58%
IDEV iShares Core MSCI International Developed Markets ETF
69.59
+0.58%
XLU The Utilities Select Sector SPDR Fund
81.95
+0.58%
IUSG iShares Core S&P U.S. Growth ETF
134.32
+0.58%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.24
+0.57%
REET iShares Global REIT ETF
26.47
+0.57%
QEFA SPDR MSCI EAFE StrategicFactors ETF
79.08
+0.57%