NYSEArca - Delayed Quote USD
Direxion Daily S&P500 Bull 3X Shares (SPXL)
At close: 4:00 PM EST
After hours: 5:37 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 | 177.02 | 178.52 | 171.78 | 177.16 | 177.16 | 4,161,320 |
Nov 20, 2024 | 174.39 | 174.74 | 169.28 | 174.50 | 174.50 | 3,790,800 |
Nov 19, 2024 | 169.50 | 175.08 | 168.91 | 174.48 | 174.48 | 3,473,700 |
Nov 18, 2024 | 170.95 | 173.80 | 170.16 | 172.69 | 172.69 | 2,657,700 |
Nov 15, 2024 | 174.16 | 174.58 | 168.88 | 170.55 | 170.55 | 4,853,700 |
Nov 14, 2024 | 181.15 | 181.62 | 176.96 | 177.55 | 177.55 | 2,691,600 |
Nov 13, 2024 | 181.25 | 182.98 | 179.10 | 181.16 | 181.16 | 2,840,800 |
Nov 12, 2024 | 182.60 | 183.12 | 178.61 | 180.86 | 180.86 | 2,664,100 |
Nov 11, 2024 | 183.66 | 183.96 | 181.10 | 182.70 | 182.70 | 2,620,300 |
Nov 8, 2024 | 180.38 | 183.50 | 180.36 | 182.23 | 182.23 | 2,296,600 |
Nov 7, 2024 | 177.76 | 180.97 | 177.70 | 180.09 | 180.09 | 3,284,300 |
Nov 6, 2024 | 174.47 | 176.78 | 171.19 | 175.98 | 175.98 | 4,871,700 |
Nov 5, 2024 | 158.92 | 163.81 | 158.75 | 163.80 | 163.80 | 2,332,900 |
Nov 4, 2024 | 159.25 | 160.39 | 156.52 | 158.16 | 158.16 | 2,184,900 |
Nov 1, 2024 | 159.41 | 162.99 | 158.84 | 159.18 | 159.18 | 2,965,300 |
Oct 31, 2024 | 163.36 | 163.43 | 157.21 | 157.33 | 157.33 | 4,449,600 |
Oct 30, 2024 | 168.39 | 170.14 | 166.66 | 167.25 | 167.25 | 2,960,500 |
Oct 29, 2024 | 167.21 | 169.80 | 165.95 | 168.79 | 168.79 | 2,111,100 |
Oct 28, 2024 | 169.59 | 169.59 | 167.79 | 168.07 | 168.07 | 2,245,000 |
Oct 25, 2024 | 168.71 | 171.26 | 165.71 | 166.54 | 166.54 | 3,395,400 |
Oct 24, 2024 | 167.54 | 167.55 | 164.62 | 166.83 | 166.83 | 2,580,500 |
Oct 23, 2024 | 168.69 | 169.09 | 162.68 | 165.79 | 165.79 | 4,029,100 |
Oct 22, 2024 | 168.60 | 171.59 | 167.97 | 170.54 | 170.54 | 2,744,700 |
Oct 21, 2024 | 171.16 | 171.99 | 168.26 | 170.97 | 170.97 | 2,997,100 |
Oct 18, 2024 | 171.38 | 172.53 | 170.09 | 171.76 | 171.76 | 1,942,400 |
Oct 17, 2024 | 173.19 | 173.33 | 169.88 | 170.04 | 170.04 | 2,881,400 |
Oct 16, 2024 | 167.87 | 170.50 | 167.15 | 169.95 | 169.95 | 2,130,800 |
Oct 15, 2024 | 172.17 | 172.42 | 166.81 | 167.90 | 167.90 | 2,916,300 |
Oct 14, 2024 | 169.21 | 172.71 | 168.94 | 171.90 | 171.90 | 2,107,300 |
Oct 11, 2024 | 164.82 | 168.48 | 164.72 | 167.77 | 167.77 | 2,558,400 |
Oct 10, 2024 | 164.80 | 166.34 | 163.67 | 165.05 | 165.05 | 3,037,400 |
Oct 9, 2024 | 162.67 | 166.48 | 162.13 | 165.92 | 165.92 | 2,653,200 |
Oct 8, 2024 | 160.37 | 163.14 | 159.66 | 162.64 | 162.64 | 2,280,700 |
Oct 7, 2024 | 161.27 | 161.79 | 157.26 | 158.28 | 158.28 | 3,427,800 |
Oct 4, 2024 | 162.20 | 163.04 | 158.70 | 162.64 | 162.64 | 3,457,000 |
Oct 3, 2024 | 158.19 | 160.21 | 156.60 | 158.51 | 158.51 | 2,641,100 |
Oct 2, 2024 | 158.51 | 160.33 | 156.44 | 159.45 | 159.45 | 2,898,700 |
Oct 1, 2024 | 163.39 | 163.46 | 157.05 | 159.32 | 159.32 | 4,132,200 |
Sep 30, 2024 | 160.95 | 164.31 | 159.02 | 163.95 | 163.95 | 2,960,000 |
Sep 27, 2024 | 163.54 | 164.25 | 161.00 | 161.84 | 161.84 | 2,367,600 |
Sep 26, 2024 | 164.55 | 164.77 | 160.72 | 162.77 | 162.77 | 3,407,200 |
Sep 25, 2024 | 161.79 | 162.43 | 159.92 | 160.78 | 160.78 | 5,808,500 |
Sep 24, 2024 | 0.19 Dividend | |||||
Sep 24, 2024 | 161.32 | 162.05 | 158.84 | 161.93 | 161.93 | 2,788,500 |
Sep 23, 2024 | 160.58 | 161.40 | 159.53 | 160.82 | 160.63 | 2,099,500 |
Sep 20, 2024 | 159.38 | 160.62 | 157.13 | 159.55 | 159.36 | 3,322,900 |
Sep 19, 2024 | 160.74 | 162.28 | 158.33 | 160.64 | 160.45 | 3,716,300 |
Sep 18, 2024 | 154.88 | 158.94 | 152.45 | 152.85 | 152.67 | 5,223,200 |
Sep 17, 2024 | 156.05 | 157.25 | 152.47 | 154.38 | 154.19 | 2,924,900 |
Sep 16, 2024 | 153.37 | 154.45 | 151.84 | 154.18 | 153.99 | 5,514,200 |
Sep 13, 2024 | 151.74 | 154.45 | 151.54 | 153.53 | 153.35 | 3,245,400 |
Sep 12, 2024 | 148.11 | 151.63 | 146.32 | 151.35 | 151.17 | 3,888,400 |
Sep 11, 2024 | 143.23 | 148.44 | 136.35 | 147.67 | 147.49 | 5,710,000 |
Sep 10, 2024 | 143.04 | 143.63 | 139.22 | 143.37 | 143.20 | 3,421,000 |
Sep 9, 2024 | 140.25 | 142.53 | 138.72 | 141.58 | 141.41 | 3,600,400 |
Sep 6, 2024 | 144.60 | 145.91 | 136.26 | 137.13 | 136.97 | 6,112,800 |
Sep 5, 2024 | 145.51 | 147.77 | 142.47 | 144.40 | 144.23 | 3,801,300 |
Sep 4, 2024 | 145.00 | 148.37 | 144.41 | 145.48 | 145.31 | 3,761,000 |
Sep 3, 2024 | 153.51 | 153.81 | 144.39 | 146.60 | 146.42 | 10,244,100 |
Aug 30, 2024 | 153.89 | 156.68 | 150.93 | 156.18 | 155.99 | 3,453,600 |
Aug 29, 2024 | 153.74 | 156.47 | 151.15 | 152.16 | 151.98 | 4,573,200 |
Aug 28, 2024 | 154.51 | 154.89 | 149.41 | 152.16 | 151.98 | 3,511,300 |
Aug 27, 2024 | 153.18 | 155.27 | 152.21 | 154.87 | 154.68 | 3,837,300 |
Aug 26, 2024 | 156.27 | 156.86 | 152.84 | 154.29 | 154.10 | 2,804,300 |
Aug 23, 2024 | 153.37 | 156.25 | 151.55 | 155.38 | 155.19 | 4,743,200 |
Aug 22, 2024 | 156.05 | 156.55 | 149.79 | 150.76 | 150.58 | 3,765,200 |
Aug 21, 2024 | 153.77 | 155.72 | 152.39 | 154.51 | 154.32 | 3,040,600 |
Aug 20, 2024 | 153.41 | 154.78 | 151.88 | 152.98 | 152.80 | 2,297,900 |
Aug 19, 2024 | 149.87 | 153.79 | 149.19 | 153.79 | 153.61 | 2,768,100 |
Aug 16, 2024 | 147.26 | 150.12 | 147.12 | 149.48 | 149.30 | 2,597,600 |
Aug 15, 2024 | 145.92 | 148.94 | 145.44 | 148.67 | 148.49 | 3,578,500 |
Aug 14, 2024 | 140.82 | 142.40 | 138.67 | 141.51 | 141.34 | 2,989,300 |
Aug 13, 2024 | 136.09 | 140.35 | 135.89 | 140.13 | 139.96 | 3,235,200 |
Aug 12, 2024 | 134.37 | 135.50 | 131.89 | 133.60 | 133.44 | 3,327,100 |
Aug 9, 2024 | 131.15 | 134.62 | 130.17 | 133.35 | 133.19 | 8,065,000 |
Aug 8, 2024 | 127.07 | 132.33 | 125.60 | 131.82 | 131.66 | 4,320,700 |
Aug 7, 2024 | 130.55 | 132.76 | 122.96 | 123.44 | 123.29 | 10,799,500 |
Aug 6, 2024 | 123.91 | 131.37 | 122.96 | 125.95 | 125.80 | 5,711,200 |
Aug 5, 2024 | 118.26 | 127.35 | 117.29 | 122.74 | 122.59 | 11,317,000 |
Aug 2, 2024 | 136.69 | 137.68 | 131.08 | 134.51 | 134.35 | 10,774,900 |
Aug 1, 2024 | 150.33 | 152.20 | 139.69 | 142.53 | 142.36 | 8,116,300 |
Jul 31, 2024 | 147.48 | 151.08 | 146.43 | 148.71 | 148.53 | 5,787,400 |
Jul 30, 2024 | 145.50 | 146.33 | 139.32 | 142.07 | 141.90 | 4,576,900 |
Jul 29, 2024 | 145.36 | 146.15 | 142.74 | 144.29 | 144.12 | 2,990,200 |
Jul 26, 2024 | 142.45 | 146.27 | 141.84 | 144.04 | 143.87 | 3,872,600 |
Jul 25, 2024 | 141.90 | 146.71 | 138.83 | 139.58 | 139.41 | 5,296,400 |
Jul 24, 2024 | 148.15 | 148.40 | 141.08 | 141.91 | 141.74 | 4,813,500 |
Jul 23, 2024 | 152.92 | 154.76 | 151.88 | 152.21 | 152.03 | 2,358,100 |
Jul 22, 2024 | 151.77 | 153.56 | 150.12 | 153.01 | 152.83 | 2,958,300 |
Jul 19, 2024 | 151.32 | 152.70 | 147.64 | 148.55 | 148.37 | 3,471,000 |
Jul 18, 2024 | 156.60 | 157.43 | 149.88 | 151.73 | 151.55 | 4,144,000 |
Jul 17, 2024 | 157.01 | 158.40 | 155.05 | 155.39 | 155.20 | 3,420,700 |
Jul 16, 2024 | 160.55 | 162.49 | 159.90 | 162.26 | 162.07 | 2,921,800 |
Jul 15, 2024 | 159.89 | 162.27 | 157.85 | 159.45 | 159.26 | 7,173,000 |
Jul 12, 2024 | 156.24 | 161.33 | 155.96 | 158.16 | 157.97 | 3,862,600 |
Jul 11, 2024 | 159.67 | 160.45 | 154.89 | 155.43 | 155.24 | 4,128,400 |
Jul 10, 2024 | 156.07 | 159.92 | 155.82 | 159.55 | 159.36 | 2,631,300 |
Jul 9, 2024 | 155.46 | 156.22 | 154.81 | 155.07 | 154.88 | 2,039,400 |
Jul 8, 2024 | 154.85 | 155.50 | 153.76 | 154.69 | 154.50 | 2,247,500 |
Jul 5, 2024 | 151.82 | 154.55 | 151.26 | 154.21 | 154.02 | 2,321,600 |
Jul 3, 2024 | 149.47 | 152.01 | 149.44 | 151.67 | 151.49 | 5,058,400 |
Jul 2, 2024 | 145.54 | 149.82 | 145.48 | 149.77 | 149.59 | 2,550,600 |
Jul 1, 2024 | 147.17 | 147.35 | 144.64 | 146.99 | 146.81 | 2,699,400 |
Jun 28, 2024 | 148.46 | 151.00 | 145.10 | 146.07 | 145.89 | 3,460,700 |
Jun 27, 2024 | 147.23 | 148.48 | 146.57 | 147.93 | 147.75 | 2,235,000 |
Jun 26, 2024 | 145.90 | 147.95 | 145.34 | 147.43 | 147.25 | 6,060,000 |
Jun 25, 2024 | 0.34 Dividend | |||||
Jun 25, 2024 | 146.14 | 147.17 | 144.93 | 146.86 | 146.68 | 2,358,100 |
Jun 24, 2024 | 146.82 | 148.95 | 145.46 | 145.49 | 144.98 | 8,573,400 |
Jun 21, 2024 | 147.02 | 147.97 | 145.85 | 146.74 | 146.22 | 2,273,800 |
Jun 20, 2024 | 149.79 | 150.34 | 146.33 | 147.79 | 147.27 | 3,665,200 |
Jun 18, 2024 | 147.97 | 149.15 | 147.64 | 149.03 | 148.51 | 2,066,300 |
Jun 17, 2024 | 144.02 | 149.08 | 143.60 | 147.95 | 147.43 | 2,904,900 |
Jun 14, 2024 | 143.10 | 144.63 | 142.25 | 144.57 | 144.06 | 6,709,800 |
Jun 13, 2024 | 145.02 | 145.15 | 142.20 | 144.46 | 143.95 | 6,772,000 |
Jun 12, 2024 | 143.85 | 145.77 | 142.80 | 143.57 | 143.07 | 4,086,600 |
Jun 11, 2024 | 138.03 | 140.29 | 136.40 | 140.16 | 139.67 | 2,803,400 |
Jun 10, 2024 | 137.38 | 139.54 | 136.90 | 139.24 | 138.75 | 2,699,000 |
Jun 7, 2024 | 137.80 | 140.29 | 136.90 | 137.97 | 137.49 | 3,539,000 |
Jun 6, 2024 | 138.98 | 139.29 | 137.14 | 138.64 | 138.15 | 2,680,500 |
Jun 5, 2024 | 135.73 | 138.75 | 134.24 | 138.69 | 138.20 | 3,774,200 |
Jun 4, 2024 | 132.61 | 134.59 | 131.39 | 133.94 | 133.47 | 3,825,400 |
Jun 3, 2024 | 134.57 | 134.65 | 129.68 | 133.56 | 133.09 | 4,743,100 |
May 31, 2024 | 130.52 | 133.49 | 126.61 | 133.30 | 132.83 | 5,937,800 |
May 30, 2024 | 131.37 | 131.87 | 128.98 | 129.98 | 129.52 | 4,330,300 |
May 29, 2024 | 132.29 | 133.50 | 132.05 | 132.65 | 132.18 | 6,054,300 |
May 28, 2024 | 135.83 | 136.01 | 133.41 | 135.50 | 135.02 | 2,587,100 |
May 24, 2024 | 134.05 | 135.83 | 133.28 | 135.23 | 134.75 | 2,684,700 |
May 23, 2024 | 138.08 | 138.12 | 131.70 | 132.67 | 132.20 | 4,623,300 |
May 22, 2024 | 136.43 | 136.99 | 134.08 | 135.79 | 135.31 | 4,506,300 |
May 21, 2024 | 135.41 | 137.16 | 135.28 | 137.00 | 136.52 | 2,329,900 |
May 20, 2024 | 135.69 | 137.23 | 135.39 | 136.11 | 135.63 | 2,645,700 |
May 17, 2024 | 135.14 | 135.69 | 134.00 | 135.59 | 135.11 | 3,344,400 |
May 16, 2024 | 136.03 | 137.30 | 134.97 | 135.07 | 134.60 | 10,316,300 |
May 15, 2024 | 133.14 | 136.32 | 132.63 | 136.09 | 135.61 | 3,676,600 |
May 14, 2024 | 129.60 | 131.63 | 129.21 | 131.21 | 130.75 | 3,804,900 |
May 13, 2024 | 130.76 | 130.82 | 128.63 | 129.57 | 129.11 | 2,517,700 |
May 10, 2024 | 130.22 | 130.86 | 128.56 | 129.55 | 129.09 | 3,421,400 |
May 9, 2024 | 127.01 | 129.11 | 126.54 | 129.10 | 128.65 | 3,182,100 |
May 8, 2024 | 125.58 | 127.38 | 125.47 | 127.03 | 126.58 | 2,878,500 |
May 7, 2024 | 127.31 | 128.05 | 126.50 | 127.10 | 126.65 | 7,257,900 |
May 6, 2024 | 124.56 | 126.63 | 124.30 | 126.62 | 126.18 | 3,515,200 |
May 3, 2024 | 122.77 | 123.64 | 120.94 | 122.86 | 122.43 | 4,857,700 |
May 2, 2024 | 117.89 | 119.07 | 114.71 | 118.44 | 118.02 | 4,396,500 |
May 1, 2024 | 116.07 | 120.85 | 115.03 | 115.35 | 114.94 | 6,631,100 |
Apr 30, 2024 | 121.27 | 122.00 | 116.54 | 116.62 | 116.21 | 5,167,600 |
Apr 29, 2024 | 122.41 | 122.89 | 120.39 | 122.36 | 121.93 | 3,177,100 |
Apr 26, 2024 | 119.85 | 122.31 | 119.38 | 121.14 | 120.71 | 6,060,500 |
Apr 25, 2024 | 114.79 | 118.42 | 113.60 | 117.84 | 117.43 | 6,755,700 |
Apr 24, 2024 | 120.15 | 120.72 | 117.74 | 119.35 | 118.93 | 10,395,500 |
Apr 23, 2024 | 116.88 | 119.87 | 116.50 | 119.51 | 119.09 | 5,019,700 |
Apr 22, 2024 | 114.21 | 117.31 | 112.57 | 115.45 | 115.04 | 6,315,100 |
Apr 19, 2024 | 115.38 | 116.10 | 111.54 | 112.55 | 112.15 | 11,614,600 |
Apr 18, 2024 | 117.22 | 118.72 | 114.84 | 115.53 | 115.12 | 5,587,900 |
Apr 17, 2024 | 120.26 | 120.36 | 115.36 | 116.35 | 115.94 | 6,666,500 |
Apr 16, 2024 | 119.53 | 120.62 | 117.59 | 118.52 | 118.10 | 5,997,700 |
Apr 15, 2024 | 127.01 | 127.10 | 118.60 | 119.26 | 118.84 | 8,718,500 |
Apr 12, 2024 | 126.57 | 127.63 | 122.59 | 123.84 | 123.40 | 8,833,600 |
Apr 11, 2024 | 127.61 | 130.43 | 124.98 | 129.40 | 128.95 | 5,004,700 |
Apr 10, 2024 | 126.11 | 128.13 | 125.08 | 126.61 | 126.17 | 7,529,400 |
Apr 9, 2024 | 131.48 | 131.67 | 126.84 | 130.52 | 130.06 | 5,426,300 |
Apr 8, 2024 | 130.50 | 131.27 | 129.55 | 130.07 | 129.61 | 6,096,000 |
Apr 5, 2024 | 127.10 | 131.48 | 126.74 | 129.93 | 129.47 | 6,943,300 |
Apr 4, 2024 | 134.03 | 134.30 | 125.87 | 126.18 | 125.74 | 7,072,700 |
Apr 3, 2024 | 129.74 | 132.19 | 129.72 | 131.05 | 130.59 | 4,613,100 |
Apr 2, 2024 | 130.16 | 130.75 | 128.83 | 130.68 | 130.22 | 3,696,600 |
Apr 1, 2024 | 134.54 | 134.95 | 132.33 | 133.35 | 132.88 | 5,667,000 |
Mar 28, 2024 | 134.13 | 135.16 | 133.78 | 134.03 | 133.56 | 3,843,700 |
Mar 27, 2024 | 133.00 | 134.14 | 131.34 | 134.08 | 133.61 | 4,600,500 |
Mar 26, 2024 | 132.87 | 133.09 | 130.68 | 130.81 | 130.35 | 6,567,800 |
Mar 25, 2024 | 131.76 | 132.68 | 131.65 | 131.88 | 131.42 | 5,737,500 |
Mar 22, 2024 | 133.49 | 133.99 | 132.75 | 132.94 | 132.47 | 4,108,700 |
Mar 21, 2024 | 134.67 | 135.20 | 133.51 | 133.69 | 133.22 | 4,330,600 |
Mar 20, 2024 | 129.02 | 132.64 | 128.48 | 132.45 | 131.98 | 6,279,100 |
Mar 19, 2024 | 0.40 Dividend | |||||
Mar 19, 2024 | 126.34 | 129.21 | 125.58 | 129.07 | 128.62 | 5,291,800 |
Mar 18, 2024 | 128.17 | 129.24 | 126.98 | 127.29 | 126.45 | 6,188,800 |
Mar 15, 2024 | 125.41 | 126.53 | 124.05 | 125.03 | 124.20 | 6,088,500 |
Mar 14, 2024 | 129.33 | 129.46 | 125.49 | 127.80 | 126.96 | 5,564,600 |
Mar 13, 2024 | 129.55 | 129.71 | 127.62 | 128.71 | 127.86 | 3,708,000 |
Mar 12, 2024 | 126.92 | 129.81 | 125.00 | 129.39 | 128.54 | 6,147,900 |
Mar 11, 2024 | 124.75 | 125.80 | 123.33 | 125.37 | 124.54 | 7,690,100 |
Mar 8, 2024 | 128.57 | 130.60 | 125.29 | 125.73 | 124.90 | 9,768,200 |
Mar 7, 2024 | 126.93 | 128.93 | 126.22 | 128.15 | 127.30 | 5,795,800 |
Mar 6, 2024 | 125.12 | 126.20 | 123.54 | 124.54 | 123.72 | 6,240,700 |
Mar 5, 2024 | 124.94 | 125.32 | 121.00 | 122.70 | 121.89 | 6,849,300 |
Mar 4, 2024 | 126.38 | 127.94 | 126.32 | 126.49 | 125.65 | 4,766,400 |
Mar 1, 2024 | 124.16 | 127.31 | 123.83 | 127.04 | 126.20 | 6,111,400 |
Feb 29, 2024 | 123.55 | 124.74 | 121.57 | 123.43 | 122.61 | 6,950,900 |
Feb 28, 2024 | 121.68 | 122.76 | 121.38 | 122.25 | 121.44 | 3,882,300 |
Feb 27, 2024 | 122.69 | 123.02 | 121.28 | 122.81 | 122.00 | 4,652,400 |
Feb 26, 2024 | 123.88 | 124.22 | 122.12 | 122.23 | 121.42 | 4,292,600 |
Feb 23, 2024 | 124.63 | 125.28 | 123.06 | 123.53 | 122.71 | 6,649,300 |
Feb 22, 2024 | 120.91 | 124.10 | 120.27 | 123.40 | 122.58 | 6,293,300 |
Feb 21, 2024 | 115.02 | 116.39 | 113.73 | 116.25 | 115.48 | 6,548,000 |
Feb 20, 2024 | 116.71 | 117.19 | 114.39 | 115.95 | 115.18 | 6,589,200 |
Feb 16, 2024 | 119.61 | 120.40 | 117.47 | 117.97 | 117.19 | 6,942,600 |
Feb 15, 2024 | 117.99 | 119.99 | 117.59 | 119.82 | 119.03 | 6,601,900 |
Feb 14, 2024 | 116.34 | 117.93 | 114.66 | 117.56 | 116.78 | 6,561,800 |
Feb 13, 2024 | 114.80 | 115.75 | 112.09 | 114.51 | 113.75 | 9,210,600 |
Feb 12, 2024 | 119.65 | 121.26 | 118.93 | 119.42 | 118.63 | 5,474,100 |
Feb 9, 2024 | 118.00 | 119.99 | 117.74 | 119.62 | 118.83 | 5,414,900 |
Feb 8, 2024 | 117.53 | 117.94 | 116.92 | 117.71 | 116.93 | 4,075,700 |
Feb 7, 2024 | 116.36 | 117.93 | 115.74 | 117.57 | 116.79 | 5,542,800 |
Feb 6, 2024 | 114.47 | 115.02 | 113.45 | 114.74 | 113.98 | 6,819,200 |
Feb 5, 2024 | 114.64 | 114.96 | 112.23 | 113.82 | 113.07 | 11,377,300 |
Feb 2, 2024 | 111.91 | 116.30 | 111.68 | 115.11 | 114.35 | 9,522,500 |
Feb 1, 2024 | 108.58 | 111.68 | 108.03 | 111.61 | 110.87 | 15,098,100 |
Jan 31, 2024 | 111.50 | 111.83 | 107.49 | 107.56 | 106.85 | 10,411,500 |
Jan 30, 2024 | 112.88 | 113.61 | 112.57 | 113.14 | 112.39 | 4,861,300 |
Jan 29, 2024 | 110.96 | 113.51 | 110.61 | 113.38 | 112.63 | 5,696,300 |
Jan 26, 2024 | 110.93 | 111.98 | 110.23 | 110.92 | 110.19 | 10,774,900 |
Jan 25, 2024 | 110.95 | 111.48 | 109.51 | 111.32 | 110.58 | 6,089,600 |
Jan 24, 2024 | 111.18 | 111.87 | 109.35 | 109.55 | 108.83 | 7,679,600 |
Jan 23, 2024 | 108.68 | 109.43 | 107.96 | 109.24 | 108.52 | 6,720,800 |
Jan 22, 2024 | 108.71 | 109.56 | 107.92 | 108.35 | 107.63 | 12,762,900 |
Jan 19, 2024 | 104.60 | 107.91 | 104.14 | 107.66 | 106.95 | 10,003,500 |
Jan 18, 2024 | 102.28 | 104.22 | 101.27 | 103.90 | 103.21 | 7,684,400 |
Jan 17, 2024 | 100.96 | 101.62 | 99.72 | 101.32 | 100.65 | 8,442,300 |
Jan 16, 2024 | 103.26 | 104.15 | 101.82 | 103.06 | 102.38 | 13,261,800 |
Jan 12, 2024 | 104.97 | 105.48 | 103.29 | 104.25 | 103.56 | 6,554,500 |
Jan 11, 2024 | 104.87 | 105.22 | 101.38 | 104.08 | 103.39 | 8,716,900 |
Jan 10, 2024 | 102.80 | 104.93 | 102.60 | 104.36 | 103.67 | 9,823,600 |
Jan 9, 2024 | 101.32 | 103.33 | 100.99 | 102.56 | 101.88 | 11,699,800 |
Jan 8, 2024 | 99.22 | 103.23 | 99.15 | 103.10 | 102.42 | 8,596,400 |
Jan 5, 2024 | 98.65 | 100.55 | 98.00 | 98.93 | 98.28 | 10,963,500 |
Jan 4, 2024 | 99.27 | 100.93 | 98.44 | 98.63 | 97.98 | 7,422,300 |
Jan 3, 2024 | 100.70 | 101.20 | 99.25 | 99.63 | 98.97 | 11,632,600 |
Jan 2, 2024 | 101.88 | 102.84 | 100.76 | 102.12 | 101.45 | 8,732,800 |
Dec 29, 2023 | 104.65 | 105.11 | 102.65 | 103.99 | 103.30 | 8,686,800 |
Dec 28, 2023 | 105.01 | 105.48 | 104.65 | 105.00 | 104.31 | 5,232,600 |
Dec 27, 2023 | 104.24 | 105.08 | 103.91 | 105.00 | 104.31 | 7,931,500 |
Dec 26, 2023 | 103.38 | 105.01 | 103.30 | 104.36 | 103.67 | 4,480,100 |
Dec 22, 2023 | 103.28 | 104.26 | 101.88 | 103.14 | 102.46 | 6,523,300 |
Dec 21, 2023 | 0.30 Dividend | |||||
Dec 21, 2023 | 101.70 | 102.73 | 100.12 | 102.51 | 101.83 | 8,639,100 |
Dec 20, 2023 | 103.90 | 105.21 | 99.92 | 100.04 | 99.08 | 11,952,500 |
Dec 19, 2023 | 103.08 | 104.60 | 103.00 | 104.53 | 103.52 | 5,429,400 |
Dec 18, 2023 | 102.12 | 103.37 | 101.98 | 102.73 | 101.74 | 7,070,200 |
Dec 15, 2023 | 101.13 | 101.87 | 100.47 | 101.12 | 100.15 | 9,041,000 |
Dec 14, 2023 | 101.89 | 102.68 | 99.79 | 101.55 | 100.57 | 10,282,000 |
Dec 13, 2023 | 96.94 | 100.88 | 96.71 | 100.66 | 99.69 | 10,743,200 |
Dec 12, 2023 | 95.21 | 96.79 | 94.57 | 96.74 | 95.81 | 6,052,000 |
Dec 11, 2023 | 94.24 | 95.56 | 93.91 | 95.47 | 94.55 | 6,082,500 |
Dec 8, 2023 | 92.71 | 94.70 | 92.56 | 94.34 | 93.43 | 9,785,800 |
Dec 7, 2023 | 92.44 | 93.64 | 92.06 | 93.22 | 92.32 | 7,221,800 |
Dec 6, 2023 | 93.68 | 93.71 | 90.96 | 91.20 | 90.32 | 9,167,000 |
Dec 5, 2023 | 91.53 | 92.98 | 91.33 | 92.41 | 91.52 | 10,406,000 |
Dec 4, 2023 | 91.80 | 92.64 | 91.03 | 92.50 | 91.61 | 11,775,000 |
Dec 1, 2023 | 91.96 | 94.31 | 91.59 | 93.92 | 93.02 | 10,604,900 |
Nov 30, 2023 | 91.83 | 92.59 | 90.53 | 92.39 | 91.50 | 10,001,900 |
Nov 29, 2023 | 92.90 | 93.59 | 91.13 | 91.42 | 90.54 | 7,805,900 |
Nov 28, 2023 | 91.05 | 92.40 | 90.72 | 91.58 | 90.70 | 6,739,200 |
Nov 27, 2023 | 91.41 | 91.96 | 91.10 | 91.33 | 90.45 | 6,130,200 |
Nov 24, 2023 | 91.70 | 91.96 | 91.52 | 91.85 | 90.97 | 2,941,200 |
Nov 22, 2023 | 91.71 | 92.57 | 91.08 | 91.76 | 90.88 | 8,061,700 |
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%