NasdaqGM - Delayed Quote USD
Invesco S&P SmallCap Industrials ETF (PSCI)
At close: 4:00 PM EST
After hours: 4:00 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 | 143.94 | 145.60 | 143.94 | 145.28 | 145.28 | 10,401 |
Nov 20, 2024 | 143.12 | 143.12 | 141.62 | 142.51 | 142.51 | 3,700 |
Nov 19, 2024 | 141.06 | 143.29 | 140.75 | 143.05 | 143.05 | 7,800 |
Nov 18, 2024 | 143.23 | 143.38 | 142.45 | 142.83 | 142.83 | 8,000 |
Nov 15, 2024 | 144.18 | 144.18 | 142.34 | 142.71 | 142.71 | 6,400 |
Nov 14, 2024 | 146.68 | 146.69 | 144.05 | 144.18 | 144.18 | 16,700 |
Nov 13, 2024 | 146.68 | 147.62 | 145.56 | 145.84 | 145.84 | 12,600 |
Nov 12, 2024 | 147.79 | 147.79 | 145.83 | 145.83 | 145.83 | 10,600 |
Nov 11, 2024 | 147.52 | 148.73 | 147.40 | 148.17 | 148.17 | 7,100 |
Nov 8, 2024 | 144.07 | 146.44 | 144.07 | 145.98 | 145.98 | 6,900 |
Nov 7, 2024 | 144.92 | 145.37 | 143.76 | 144.31 | 144.31 | 13,800 |
Nov 6, 2024 | 140.40 | 144.80 | 140.40 | 144.80 | 144.80 | 15,600 |
Nov 5, 2024 | 131.98 | 135.57 | 131.98 | 135.57 | 135.57 | 2,200 |
Nov 4, 2024 | 131.22 | 132.67 | 130.70 | 132.14 | 132.14 | 13,700 |
Nov 1, 2024 | 131.20 | 131.25 | 130.97 | 131.24 | 131.24 | 3,900 |
Oct 31, 2024 | 131.13 | 131.20 | 130.36 | 130.36 | 130.36 | 1,900 |
Oct 30, 2024 | 133.52 | 133.52 | 131.88 | 131.88 | 131.88 | 5,200 |
Oct 29, 2024 | 131.79 | 131.79 | 131.36 | 131.57 | 131.57 | 8,500 |
Oct 28, 2024 | 132.34 | 133.40 | 132.34 | 132.90 | 132.90 | 3,700 |
Oct 25, 2024 | 132.04 | 132.04 | 131.07 | 131.10 | 131.10 | 13,600 |
Oct 24, 2024 | 131.57 | 131.57 | 130.81 | 131.23 | 131.23 | 3,400 |
Oct 23, 2024 | 131.13 | 131.13 | 130.20 | 130.94 | 130.94 | 3,200 |
Oct 22, 2024 | 131.83 | 131.99 | 131.29 | 131.44 | 131.44 | 12,400 |
Oct 21, 2024 | 133.35 | 133.73 | 132.17 | 132.17 | 132.17 | 6,200 |
Oct 18, 2024 | 134.06 | 134.06 | 133.48 | 133.48 | 133.48 | 1,700 |
Oct 17, 2024 | 135.02 | 135.02 | 133.83 | 134.11 | 134.11 | 8,000 |
Oct 16, 2024 | 132.97 | 135.19 | 132.97 | 135.03 | 135.03 | 5,900 |
Oct 15, 2024 | 132.70 | 133.64 | 132.41 | 132.41 | 132.41 | 5,700 |
Oct 14, 2024 | 132.02 | 132.98 | 131.83 | 132.98 | 132.98 | 4,200 |
Oct 11, 2024 | 131.41 | 131.93 | 131.35 | 131.93 | 131.93 | 2,600 |
Oct 10, 2024 | 128.63 | 129.17 | 128.20 | 129.17 | 129.17 | 2,600 |
Oct 9, 2024 | 130.66 | 131.36 | 130.34 | 130.55 | 130.55 | 2,000 |
Oct 8, 2024 | 129.95 | 130.54 | 129.91 | 130.03 | 130.03 | 2,000 |
Oct 7, 2024 | 130.51 | 130.51 | 129.12 | 130.35 | 130.35 | 3,100 |
Oct 4, 2024 | 130.08 | 130.43 | 129.48 | 130.37 | 130.37 | 4,000 |
Oct 3, 2024 | 129.70 | 129.70 | 128.25 | 128.54 | 128.54 | 4,400 |
Oct 2, 2024 | 130.20 | 130.89 | 129.90 | 130.25 | 130.25 | 1,900 |
Oct 1, 2024 | 130.73 | 131.47 | 130.03 | 130.77 | 130.77 | 4,900 |
Sep 30, 2024 | 132.23 | 132.30 | 131.39 | 132.30 | 132.30 | 3,200 |
Sep 27, 2024 | 131.93 | 132.67 | 131.25 | 131.34 | 131.34 | 2,800 |
Sep 26, 2024 | 131.42 | 131.42 | 130.54 | 130.54 | 130.54 | 2,800 |
Sep 25, 2024 | 130.86 | 130.86 | 129.30 | 129.30 | 129.30 | 2,800 |
Sep 24, 2024 | 130.70 | 130.77 | 130.56 | 130.68 | 130.68 | 1,900 |
Sep 23, 2024 | 0.32 Dividend | |||||
Sep 23, 2024 | 131.63 | 131.63 | 130.13 | 130.48 | 130.48 | 2,800 |
Sep 20, 2024 | 130.04 | 131.41 | 130.00 | 130.00 | 129.68 | 2,500 |
Sep 19, 2024 | 131.96 | 131.96 | 130.44 | 131.72 | 131.40 | 3,400 |
Sep 18, 2024 | 128.23 | 131.35 | 127.78 | 128.43 | 128.12 | 6,100 |
Sep 17, 2024 | 127.73 | 129.45 | 127.73 | 128.17 | 127.86 | 4,700 |
Sep 16, 2024 | 126.36 | 126.93 | 126.28 | 126.93 | 126.62 | 7,200 |
Sep 13, 2024 | 125.50 | 126.82 | 125.50 | 126.61 | 126.30 | 3,000 |
Sep 12, 2024 | 123.14 | 123.78 | 122.94 | 123.78 | 123.48 | 3,900 |
Sep 11, 2024 | 118.91 | 122.07 | 118.61 | 121.88 | 121.58 | 2,200 |
Sep 10, 2024 | 121.56 | 121.68 | 120.22 | 121.19 | 120.89 | 3,000 |
Sep 9, 2024 | 121.20 | 122.14 | 121.08 | 121.55 | 121.25 | 2,900 |
Sep 6, 2024 | 121.97 | 121.97 | 121.07 | 121.25 | 120.95 | 2,400 |
Sep 5, 2024 | 123.80 | 123.80 | 123.34 | 123.34 | 123.04 | 2,300 |
Sep 4, 2024 | 124.42 | 124.64 | 123.97 | 124.52 | 124.22 | 3,300 |
Sep 3, 2024 | 127.19 | 127.19 | 124.67 | 124.67 | 124.37 | 2,200 |
Aug 30, 2024 | 128.60 | 129.56 | 127.93 | 129.56 | 129.24 | 2,800 |
Aug 29, 2024 | 128.56 | 129.66 | 128.45 | 128.45 | 128.14 | 3,000 |
Aug 28, 2024 | 127.53 | 128.76 | 127.40 | 127.62 | 127.31 | 3,000 |
Aug 27, 2024 | 128.36 | 128.36 | 127.54 | 127.98 | 127.67 | 4,100 |
Aug 26, 2024 | 130.42 | 130.91 | 129.12 | 129.12 | 128.80 | 4,700 |
Aug 23, 2024 | 127.00 | 129.62 | 127.00 | 129.62 | 129.30 | 2,100 |
Aug 22, 2024 | 125.89 | 126.48 | 125.54 | 125.54 | 125.23 | 3,500 |
Aug 21, 2024 | 125.89 | 126.58 | 125.67 | 126.53 | 126.22 | 6,000 |
Aug 20, 2024 | 125.60 | 125.60 | 124.98 | 125.18 | 124.87 | 2,400 |
Aug 19, 2024 | 126.01 | 126.99 | 126.01 | 126.99 | 126.68 | 2,900 |
Aug 16, 2024 | 125.89 | 125.89 | 125.35 | 125.60 | 125.29 | 2,200 |
Aug 15, 2024 | 126.24 | 126.40 | 125.03 | 126.00 | 125.69 | 9,300 |
Aug 14, 2024 | 123.98 | 123.98 | 122.61 | 122.90 | 122.60 | 3,500 |
Aug 13, 2024 | 122.01 | 123.29 | 121.48 | 123.29 | 122.99 | 6,900 |
Aug 12, 2024 | 123.28 | 123.28 | 120.87 | 121.38 | 121.08 | 11,200 |
Aug 9, 2024 | 122.97 | 123.01 | 122.33 | 123.01 | 122.71 | 2,900 |
Aug 8, 2024 | 122.04 | 123.54 | 122.04 | 123.51 | 123.21 | 6,700 |
Aug 7, 2024 | 124.98 | 124.98 | 120.96 | 120.96 | 120.66 | 2,900 |
Aug 6, 2024 | 121.49 | 124.15 | 120.75 | 122.91 | 122.61 | 4,200 |
Aug 5, 2024 | 117.71 | 121.74 | 117.43 | 120.70 | 120.40 | 17,200 |
Aug 2, 2024 | 125.92 | 125.92 | 123.02 | 124.65 | 124.35 | 8,200 |
Aug 1, 2024 | 133.90 | 133.90 | 128.42 | 129.47 | 129.15 | 28,700 |
Jul 31, 2024 | 134.27 | 136.28 | 132.75 | 133.55 | 133.22 | 8,100 |
Jul 30, 2024 | 131.98 | 133.47 | 131.98 | 132.48 | 132.16 | 35,500 |
Jul 29, 2024 | 133.81 | 133.81 | 131.51 | 131.69 | 131.37 | 5,600 |
Jul 26, 2024 | 132.74 | 133.18 | 132.02 | 133.02 | 132.69 | 8,400 |
Jul 25, 2024 | 128.94 | 132.53 | 128.82 | 130.74 | 130.42 | 17,400 |
Jul 24, 2024 | 130.40 | 131.48 | 128.30 | 128.30 | 127.99 | 5,700 |
Jul 23, 2024 | 129.64 | 132.15 | 129.64 | 131.53 | 131.21 | 10,500 |
Jul 22, 2024 | 127.47 | 130.34 | 127.47 | 130.34 | 130.02 | 6,400 |
Jul 19, 2024 | 128.13 | 128.28 | 127.02 | 127.78 | 127.47 | 5,400 |
Jul 18, 2024 | 131.00 | 132.48 | 128.33 | 128.62 | 128.31 | 5,400 |
Jul 17, 2024 | 132.04 | 133.21 | 130.84 | 130.94 | 130.62 | 5,300 |
Jul 16, 2024 | 129.46 | 132.84 | 129.46 | 132.61 | 132.29 | 18,900 |
Jul 15, 2024 | 125.52 | 128.36 | 125.50 | 127.08 | 126.77 | 10,600 |
Jul 12, 2024 | 124.55 | 126.32 | 124.55 | 125.15 | 124.84 | 11,200 |
Jul 11, 2024 | 120.71 | 123.39 | 120.71 | 123.35 | 123.05 | 16,900 |
Jul 10, 2024 | 118.41 | 119.13 | 117.97 | 118.96 | 118.67 | 5,400 |
Jul 9, 2024 | 118.53 | 118.53 | 117.62 | 117.62 | 117.33 | 3,300 |
Jul 8, 2024 | 119.26 | 119.26 | 118.71 | 119.08 | 118.79 | 10,600 |
Jul 5, 2024 | 119.86 | 119.86 | 118.07 | 118.46 | 118.17 | 1,400 |
Jul 3, 2024 | 119.36 | 120.26 | 119.36 | 119.69 | 119.40 | 5,000 |
Jul 2, 2024 | 118.17 | 119.43 | 118.17 | 118.98 | 118.69 | 2,500 |
Jul 1, 2024 | 120.79 | 120.79 | 118.22 | 118.38 | 118.09 | 5,300 |
Jun 28, 2024 | 120.57 | 121.08 | 120.06 | 120.06 | 119.77 | 2,600 |
Jun 27, 2024 | 119.41 | 119.83 | 119.14 | 119.83 | 119.54 | 1,900 |
Jun 26, 2024 | 119.32 | 119.66 | 119.14 | 119.39 | 119.10 | 3,700 |
Jun 25, 2024 | 118.94 | 119.72 | 118.94 | 119.55 | 119.26 | 3,300 |
Jun 24, 2024 | 0.14 Dividend | |||||
Jun 24, 2024 | 120.68 | 121.24 | 120.68 | 120.86 | 120.56 | 4,800 |
Jun 21, 2024 | 119.00 | 120.20 | 119.00 | 120.20 | 119.76 | 2,700 |
Jun 20, 2024 | 120.58 | 120.72 | 119.84 | 119.84 | 119.40 | 3,300 |
Jun 18, 2024 | 120.55 | 120.73 | 120.10 | 120.66 | 120.22 | 9,300 |
Jun 17, 2024 | 119.29 | 120.28 | 118.39 | 120.05 | 119.61 | 17,000 |
Jun 14, 2024 | 120.42 | 120.42 | 118.42 | 119.07 | 118.64 | 2,400 |
Jun 13, 2024 | 121.29 | 121.71 | 120.42 | 121.71 | 121.27 | 39,600 |
Jun 12, 2024 | 122.78 | 124.02 | 122.46 | 122.46 | 122.02 | 13,900 |
Jun 11, 2024 | 121.08 | 121.08 | 119.15 | 120.33 | 119.89 | 6,800 |
Jun 10, 2024 | 120.37 | 120.86 | 120.05 | 120.86 | 120.42 | 9,500 |
Jun 7, 2024 | 121.83 | 121.83 | 120.93 | 121.00 | 120.56 | 3,000 |
Jun 6, 2024 | 122.16 | 122.29 | 121.81 | 121.88 | 121.44 | 4,500 |
Jun 5, 2024 | 122.46 | 123.59 | 122.46 | 123.59 | 123.14 | 6,200 |
Jun 4, 2024 | 122.36 | 122.61 | 122.09 | 122.23 | 121.79 | 2,100 |
Jun 3, 2024 | 126.17 | 126.17 | 123.32 | 123.90 | 123.45 | 4,800 |
May 31, 2024 | 123.80 | 125.07 | 123.77 | 125.07 | 124.62 | 2,000 |
May 30, 2024 | 123.35 | 123.92 | 123.34 | 123.80 | 123.35 | 4,200 |
May 29, 2024 | 121.76 | 122.21 | 121.68 | 121.82 | 121.38 | 4,300 |
May 28, 2024 | 125.02 | 125.02 | 122.81 | 123.17 | 122.72 | 18,800 |
May 24, 2024 | 123.97 | 124.35 | 123.87 | 124.35 | 123.90 | 2,000 |
May 23, 2024 | 123.02 | 123.55 | 122.52 | 122.78 | 122.33 | 2,400 |
May 22, 2024 | 123.96 | 124.71 | 123.95 | 124.26 | 123.81 | 2,800 |
May 21, 2024 | 123.60 | 124.25 | 123.60 | 124.25 | 123.80 | 1,800 |
May 20, 2024 | 123.58 | 124.61 | 123.58 | 123.97 | 123.52 | 2,300 |
May 17, 2024 | 124.25 | 124.25 | 123.32 | 123.45 | 123.00 | 2,500 |
May 16, 2024 | 124.17 | 124.17 | 123.66 | 123.95 | 123.50 | 1,800 |
May 15, 2024 | 125.95 | 125.95 | 124.85 | 124.85 | 124.40 | 2,500 |
May 14, 2024 | 124.94 | 124.94 | 124.44 | 124.68 | 124.23 | 6,100 |
May 13, 2024 | 125.00 | 125.00 | 123.51 | 123.57 | 123.12 | 3,000 |
May 10, 2024 | 123.40 | 123.89 | 123.40 | 123.89 | 123.44 | 1,000 |
May 9, 2024 | 122.56 | 124.23 | 122.56 | 124.23 | 123.78 | 5,600 |
May 8, 2024 | 120.93 | 122.47 | 120.93 | 122.47 | 122.03 | 7,800 |
May 7, 2024 | 122.36 | 122.63 | 121.98 | 121.98 | 121.54 | 3,800 |
May 6, 2024 | 121.74 | 122.38 | 121.74 | 122.38 | 121.94 | 2,400 |
May 3, 2024 | 121.60 | 121.60 | 120.54 | 120.82 | 120.38 | 2,000 |
May 2, 2024 | 119.63 | 119.88 | 118.51 | 119.88 | 119.44 | 3,600 |
May 1, 2024 | 119.26 | 120.66 | 118.36 | 118.80 | 118.37 | 6,300 |
Apr 30, 2024 | 121.06 | 121.06 | 118.90 | 118.90 | 118.47 | 2,800 |
Apr 29, 2024 | 121.75 | 122.35 | 121.75 | 121.98 | 121.54 | 11,100 |
Apr 26, 2024 | 120.94 | 121.96 | 120.94 | 121.38 | 120.94 | 4,400 |
Apr 25, 2024 | 118.95 | 121.06 | 118.95 | 120.84 | 120.40 | 4,700 |
Apr 24, 2024 | 122.56 | 122.56 | 120.46 | 121.35 | 120.91 | 4,500 |
Apr 23, 2024 | 119.69 | 122.43 | 119.69 | 122.36 | 121.92 | 3,100 |
Apr 22, 2024 | 119.92 | 120.61 | 119.77 | 119.98 | 119.54 | 2,600 |
Apr 19, 2024 | 118.06 | 119.15 | 118.06 | 119.15 | 118.72 | 5,600 |
Apr 18, 2024 | 118.91 | 119.92 | 118.23 | 118.40 | 117.97 | 3,200 |
Apr 17, 2024 | 120.56 | 120.56 | 118.40 | 118.46 | 118.03 | 7,000 |
Apr 16, 2024 | 120.57 | 120.57 | 119.01 | 119.57 | 119.14 | 4,200 |
Apr 15, 2024 | 122.40 | 122.40 | 120.18 | 120.68 | 120.24 | 54,300 |
Apr 12, 2024 | 122.89 | 122.89 | 121.01 | 121.50 | 121.06 | 21,200 |
Apr 11, 2024 | 122.99 | 123.22 | 122.07 | 123.20 | 122.75 | 2,700 |
Apr 10, 2024 | 122.82 | 122.82 | 122.10 | 122.35 | 121.91 | 7,400 |
Apr 9, 2024 | 125.56 | 125.56 | 124.67 | 125.54 | 125.08 | 3,800 |
Apr 8, 2024 | 125.80 | 126.15 | 125.73 | 125.75 | 125.29 | 5,100 |
Apr 5, 2024 | 124.28 | 125.00 | 124.28 | 124.94 | 124.49 | 2,600 |
Apr 4, 2024 | 125.88 | 126.13 | 123.22 | 123.60 | 123.15 | 11,600 |
Apr 3, 2024 | 122.26 | 124.52 | 122.26 | 124.51 | 124.06 | 3,400 |
Apr 2, 2024 | 124.72 | 124.72 | 122.32 | 123.03 | 122.58 | 7,200 |
Apr 1, 2024 | 127.51 | 127.51 | 124.88 | 125.11 | 124.66 | 6,200 |
Mar 28, 2024 | 126.88 | 127.62 | 126.53 | 126.87 | 126.41 | 6,100 |
Mar 27, 2024 | 125.46 | 126.46 | 125.14 | 126.46 | 126.00 | 7,800 |
Mar 26, 2024 | 124.67 | 124.74 | 124.26 | 124.34 | 123.89 | 14,000 |
Mar 25, 2024 | 124.34 | 124.34 | 123.89 | 123.89 | 123.44 | 8,100 |
Mar 22, 2024 | 124.91 | 124.93 | 123.84 | 124.06 | 123.61 | 5,700 |
Mar 21, 2024 | 123.58 | 125.10 | 123.58 | 125.09 | 124.64 | 6,600 |
Mar 20, 2024 | 119.90 | 122.73 | 119.90 | 122.66 | 122.21 | 4,600 |
Mar 19, 2024 | 119.84 | 120.67 | 119.71 | 120.67 | 120.23 | 4,600 |
Mar 18, 2024 | 0.18 Dividend | |||||
Mar 18, 2024 | 121.03 | 121.03 | 119.72 | 119.72 | 119.29 | 2,700 |
Mar 15, 2024 | 119.77 | 120.74 | 119.72 | 120.74 | 120.12 | 7,000 |
Mar 14, 2024 | 121.42 | 121.42 | 118.89 | 119.75 | 119.14 | 24,100 |
Mar 13, 2024 | 121.14 | 121.45 | 120.64 | 121.22 | 120.60 | 5,000 |
Mar 12, 2024 | 120.65 | 120.75 | 119.97 | 120.65 | 120.03 | 5,000 |
Mar 11, 2024 | 121.62 | 121.62 | 119.49 | 120.43 | 119.81 | 2,900 |
Mar 8, 2024 | 122.78 | 123.38 | 121.15 | 121.56 | 120.94 | 6,800 |
Mar 7, 2024 | 121.16 | 121.90 | 121.16 | 121.90 | 121.28 | 3,300 |
Mar 6, 2024 | 120.76 | 120.96 | 120.06 | 120.43 | 119.81 | 4,000 |
Mar 5, 2024 | 120.71 | 120.71 | 119.15 | 119.37 | 118.76 | 4,000 |
Mar 4, 2024 | 121.57 | 121.84 | 120.38 | 120.41 | 119.79 | 5,000 |
Mar 1, 2024 | 120.34 | 121.20 | 120.34 | 120.93 | 120.31 | 4,600 |
Feb 29, 2024 | 121.26 | 121.26 | 120.18 | 120.92 | 120.30 | 5,200 |
Feb 28, 2024 | 120.52 | 120.85 | 120.12 | 120.31 | 119.69 | 7,600 |
Feb 27, 2024 | 119.97 | 120.50 | 119.83 | 120.39 | 119.77 | 55,200 |
Feb 26, 2024 | 118.23 | 119.28 | 118.23 | 118.97 | 118.36 | 6,400 |
Feb 23, 2024 | 117.80 | 118.87 | 117.60 | 118.63 | 118.02 | 3,800 |
Feb 22, 2024 | 118.06 | 118.10 | 117.40 | 117.98 | 117.38 | 2,800 |
Feb 21, 2024 | 118.33 | 118.33 | 117.14 | 117.79 | 117.19 | 4,600 |
Feb 20, 2024 | 118.88 | 118.88 | 117.93 | 118.21 | 117.60 | 3,400 |
Feb 16, 2024 | 119.75 | 120.44 | 119.13 | 119.33 | 118.72 | 5,800 |
Feb 15, 2024 | 118.76 | 120.69 | 118.76 | 120.69 | 120.07 | 6,200 |
Feb 14, 2024 | 117.32 | 118.09 | 116.20 | 117.90 | 117.30 | 11,700 |
Feb 13, 2024 | 117.52 | 117.52 | 114.46 | 115.31 | 114.72 | 7,600 |
Feb 12, 2024 | 117.98 | 119.26 | 117.79 | 118.99 | 118.38 | 5,200 |
Feb 9, 2024 | 116.81 | 117.38 | 115.99 | 117.37 | 116.77 | 8,900 |
Feb 8, 2024 | 114.87 | 116.23 | 114.87 | 116.23 | 115.64 | 4,600 |
Feb 7, 2024 | 115.12 | 115.25 | 114.04 | 114.68 | 114.09 | 22,300 |
Feb 6, 2024 | 113.67 | 114.80 | 113.67 | 114.56 | 113.97 | 18,800 |
Feb 5, 2024 | 115.23 | 115.23 | 112.92 | 113.49 | 112.91 | 4,600 |
Feb 2, 2024 | 113.97 | 115.62 | 113.97 | 115.42 | 114.83 | 5,300 |
Feb 1, 2024 | 113.95 | 115.24 | 112.71 | 115.24 | 114.65 | 25,300 |
Jan 31, 2024 | 115.91 | 115.91 | 112.96 | 112.96 | 112.38 | 6,700 |
Jan 30, 2024 | 115.33 | 115.53 | 114.33 | 115.53 | 114.94 | 6,200 |
Jan 29, 2024 | 114.39 | 115.08 | 113.42 | 115.08 | 114.49 | 8,200 |
Jan 26, 2024 | 114.31 | 114.58 | 113.74 | 114.06 | 113.48 | 4,700 |
Jan 25, 2024 | 113.63 | 113.83 | 113.05 | 113.83 | 113.25 | 2,700 |
Jan 24, 2024 | 114.57 | 114.57 | 112.12 | 112.43 | 111.85 | 5,500 |
Jan 23, 2024 | 114.87 | 114.87 | 113.16 | 113.29 | 112.71 | 10,900 |
Jan 22, 2024 | 112.75 | 113.96 | 112.75 | 113.96 | 113.38 | 3,100 |
Jan 19, 2024 | 111.55 | 111.73 | 109.75 | 111.73 | 111.16 | 5,300 |
Jan 18, 2024 | 109.75 | 110.42 | 109.00 | 110.42 | 109.85 | 4,300 |
Jan 17, 2024 | 109.20 | 109.26 | 108.66 | 108.95 | 108.39 | 7,100 |
Jan 16, 2024 | 110.71 | 110.71 | 109.60 | 110.00 | 109.44 | 4,800 |
Jan 12, 2024 | 111.12 | 111.12 | 110.50 | 111.07 | 110.50 | 6,900 |
Jan 11, 2024 | 111.50 | 111.50 | 109.75 | 111.36 | 110.79 | 24,000 |
Jan 10, 2024 | 110.67 | 111.29 | 110.55 | 111.29 | 110.72 | 11,600 |
Jan 9, 2024 | 110.35 | 111.16 | 110.31 | 110.87 | 110.30 | 4,500 |
Jan 8, 2024 | 111.16 | 111.91 | 110.91 | 111.91 | 111.34 | 3,000 |
Jan 5, 2024 | 111.04 | 111.89 | 111.02 | 111.06 | 110.49 | 5,200 |
Jan 4, 2024 | 112.08 | 112.08 | 111.42 | 111.44 | 110.87 | 5,100 |
Jan 3, 2024 | 114.26 | 114.26 | 111.59 | 111.70 | 111.13 | 5,400 |
Jan 2, 2024 | 115.62 | 115.62 | 114.68 | 114.83 | 114.24 | 5,300 |
Dec 29, 2023 | 116.80 | 116.80 | 115.94 | 115.96 | 115.37 | 4,400 |
Dec 28, 2023 | 117.31 | 117.31 | 116.91 | 117.14 | 116.54 | 4,500 |
Dec 27, 2023 | 117.10 | 118.06 | 117.10 | 117.38 | 116.78 | 4,600 |
Dec 26, 2023 | 116.73 | 117.75 | 116.73 | 117.41 | 116.81 | 4,100 |
Dec 22, 2023 | 116.22 | 117.02 | 116.01 | 116.41 | 115.81 | 5,200 |
Dec 21, 2023 | 115.42 | 115.68 | 114.84 | 115.68 | 115.09 | 3,300 |
Dec 20, 2023 | 115.07 | 116.92 | 114.07 | 114.07 | 113.49 | 11,800 |
Dec 19, 2023 | 114.85 | 115.67 | 114.81 | 115.53 | 114.94 | 13,400 |
Dec 18, 2023 | 0.30 Dividend | |||||
Dec 18, 2023 | 114.10 | 114.10 | 113.05 | 113.18 | 112.60 | 6,500 |
Dec 15, 2023 | 113.91 | 115.00 | 113.24 | 113.55 | 112.67 | 7,500 |
Dec 14, 2023 | 114.51 | 114.51 | 113.35 | 114.03 | 113.15 | 7,200 |
Dec 13, 2023 | 109.06 | 111.60 | 108.40 | 111.29 | 110.43 | 5,600 |
Dec 12, 2023 | 108.75 | 109.45 | 108.48 | 108.81 | 107.97 | 5,900 |
Dec 11, 2023 | 107.69 | 108.72 | 107.69 | 108.63 | 107.79 | 4,000 |
Dec 8, 2023 | 107.92 | 107.92 | 107.29 | 107.78 | 106.95 | 2,400 |
Dec 7, 2023 | 106.37 | 107.05 | 106.37 | 107.05 | 106.22 | 8,000 |
Dec 6, 2023 | 107.61 | 107.61 | 106.28 | 106.28 | 105.46 | 3,800 |
Dec 5, 2023 | 107.50 | 107.50 | 106.55 | 106.57 | 105.75 | 3,800 |
Dec 4, 2023 | 106.53 | 108.08 | 106.53 | 108.08 | 107.24 | 5,100 |
Dec 1, 2023 | 104.82 | 106.53 | 104.82 | 106.53 | 105.71 | 13,100 |
Nov 30, 2023 | 103.50 | 104.02 | 103.28 | 103.85 | 103.05 | 2,800 |
Nov 29, 2023 | 104.41 | 104.44 | 103.11 | 103.19 | 102.39 | 4,100 |
Nov 28, 2023 | 103.92 | 104.26 | 103.00 | 103.00 | 102.20 | 2,200 |
Nov 27, 2023 | 104.20 | 104.58 | 104.20 | 104.58 | 103.77 | 2,000 |
Nov 24, 2023 | 104.35 | 104.89 | 104.14 | 104.71 | 103.90 | 3,100 |
Nov 22, 2023 | 104.70 | 104.81 | 103.81 | 103.89 | 103.09 | 4,000 |
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%
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%