NYSEArca - Delayed Quote USD
SPDR S&P 500 ETF Trust (SPY)
At close: October 15 at 4:00 PM EDT
Pre-Market: 4:43 AM 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 15, 2024 | 584.59 | 584.90 | 578.54 | 579.78 | 579.78 | 54,111,400 |
| Oct 14, 2024 | 581.22 | 585.27 | 580.73 | 584.32 | 584.32 | 36,217,200 |
| Oct 11, 2024 | 576.05 | 580.33 | 575.91 | 579.58 | 579.58 | 42,268,000 |
| Oct 10, 2024 | 575.77 | 577.58 | 574.49 | 576.13 | 576.13 | 44,138,100 |
| Oct 9, 2024 | 573.16 | 577.71 | 572.55 | 577.14 | 577.14 | 37,912,200 |
| Oct 8, 2024 | 570.42 | 573.78 | 569.53 | 573.17 | 573.17 | 37,398,700 |
| Oct 7, 2024 | 571.30 | 571.96 | 566.63 | 567.80 | 567.80 | 49,964,700 |
| Oct 4, 2024 | 572.35 | 573.36 | 568.10 | 572.98 | 572.98 | 42,939,100 |
| Oct 3, 2024 | 567.36 | 569.80 | 565.49 | 567.82 | 567.82 | 40,846,500 |
| Oct 2, 2024 | 567.71 | 569.90 | 565.27 | 568.86 | 568.86 | 38,097,800 |
| Oct 1, 2024 | 573.40 | 574.06 | 566.00 | 568.62 | 568.62 | 72,668,800 |
| Sep 30, 2024 | 570.42 | 574.38 | 568.08 | 573.76 | 573.76 | 63,557,400 |
| Sep 27, 2024 | 573.39 | 574.22 | 570.42 | 571.47 | 571.47 | 42,100,900 |
| Sep 26, 2024 | 574.38 | 574.71 | 569.90 | 572.30 | 572.30 | 48,336,000 |
| Sep 25, 2024 | 571.14 | 571.89 | 568.91 | 570.04 | 570.04 | 38,428,600 |
| Sep 24, 2024 | 570.48 | 571.36 | 567.60 | 571.30 | 571.30 | 46,805,700 |
| Sep 23, 2024 | 569.34 | 570.33 | 568.10 | 569.67 | 569.67 | 44,116,900 |
| Sep 20, 2024 | 1.75 Dividend | |||||
| Sep 20, 2024 | 567.84 | 569.31 | 565.17 | 568.25 | 568.25 | 77,503,100 |
| Sep 19, 2024 | 571.01 | 572.88 | 568.08 | 570.98 | 569.23 | 75,315,500 |
| Sep 18, 2024 | 563.74 | 568.69 | 560.83 | 561.40 | 559.68 | 59,044,900 |
| Sep 17, 2024 | 565.10 | 566.58 | 560.79 | 563.07 | 561.35 | 49,321,000 |
| Sep 16, 2024 | 561.74 | 563.11 | 559.90 | 562.84 | 561.12 | 36,656,100 |
| Sep 13, 2024 | 559.71 | 563.03 | 559.45 | 562.01 | 560.29 | 39,310,500 |
| Sep 12, 2024 | 555.01 | 559.40 | 552.74 | 559.09 | 557.38 | 51,892,700 |
| Sep 11, 2024 | 548.70 | 555.36 | 539.96 | 554.42 | 552.72 | 75,248,600 |
| Sep 10, 2024 | 548.36 | 549.15 | 543.38 | 548.79 | 547.11 | 36,394,600 |
| Sep 9, 2024 | 544.65 | 547.71 | 542.68 | 546.41 | 544.74 | 40,445,800 |
| Sep 6, 2024 | 549.94 | 551.60 | 539.44 | 540.36 | 538.71 | 68,493,800 |
| Sep 5, 2024 | 550.89 | 553.80 | 547.10 | 549.61 | 547.93 | 44,264,300 |
| Sep 4, 2024 | 550.20 | 554.43 | 549.46 | 550.95 | 549.27 | 47,224,900 |
| Sep 3, 2024 | 560.47 | 560.81 | 549.51 | 552.08 | 550.39 | 60,600,100 |
| Aug 30, 2024 | 560.77 | 564.20 | 557.14 | 563.68 | 561.96 | 62,700,100 |
| Aug 29, 2024 | 560.31 | 563.68 | 557.18 | 558.35 | 556.64 | 38,715,200 |
| Aug 28, 2024 | 561.21 | 561.65 | 555.04 | 558.30 | 556.59 | 41,066,000 |
| Aug 27, 2024 | 559.49 | 562.06 | 558.32 | 561.56 | 559.84 | 32,693,900 |
| Aug 26, 2024 | 563.18 | 563.91 | 559.05 | 560.79 | 559.08 | 35,788,600 |
| Aug 23, 2024 | 559.53 | 563.09 | 557.29 | 562.13 | 560.41 | 50,639,400 |
| Aug 22, 2024 | 562.56 | 563.18 | 554.98 | 556.22 | 554.52 | 56,121,500 |
| Aug 21, 2024 | 559.77 | 562.11 | 554.73 | 560.62 | 558.91 | 41,514,600 |
| Aug 20, 2024 | 559.15 | 560.84 | 557.33 | 558.70 | 556.99 | 33,732,300 |
| Aug 19, 2024 | 554.73 | 559.61 | 553.86 | 559.61 | 557.90 | 39,121,800 |
| Aug 16, 2024 | 551.42 | 555.02 | 551.26 | 554.31 | 552.61 | 44,430,700 |
| Aug 15, 2024 | 549.50 | 553.36 | 548.88 | 553.07 | 551.38 | 60,846,800 |
| Aug 14, 2024 | 542.85 | 544.96 | 540.12 | 543.75 | 542.09 | 42,446,900 |
| Aug 13, 2024 | 536.53 | 542.28 | 536.28 | 542.04 | 540.38 | 52,333,100 |
| Aug 12, 2024 | 534.21 | 535.73 | 530.95 | 533.27 | 531.64 | 42,542,100 |
| Aug 9, 2024 | 529.81 | 534.51 | 528.56 | 532.99 | 531.36 | 45,619,600 |
| Aug 8, 2024 | 523.91 | 531.29 | 521.84 | 530.65 | 529.03 | 63,276,600 |
| Aug 7, 2024 | 528.47 | 531.59 | 518.05 | 518.66 | 517.07 | 70,698,300 |
| Aug 6, 2024 | 519.22 | 529.75 | 517.87 | 522.15 | 520.55 | 84,826,300 |
| Aug 5, 2024 | 511.64 | 523.58 | 510.27 | 517.38 | 515.80 | 146,267,400 |
| Aug 2, 2024 | 535.75 | 536.99 | 528.60 | 532.90 | 531.27 | 82,789,100 |
| Aug 1, 2024 | 552.57 | 554.87 | 539.43 | 543.01 | 541.35 | 76,428,700 |
| Jul 31, 2024 | 548.98 | 553.50 | 547.58 | 550.81 | 549.13 | 65,663,400 |
| Jul 30, 2024 | 546.26 | 547.34 | 538.52 | 542.00 | 540.34 | 46,853,600 |
| Jul 29, 2024 | 546.02 | 547.05 | 542.72 | 544.76 | 543.09 | 39,515,800 |
| Jul 26, 2024 | 542.28 | 547.19 | 541.49 | 544.44 | 542.78 | 53,763,800 |
| Jul 25, 2024 | 541.35 | 547.46 | 537.45 | 538.41 | 536.76 | 61,158,300 |
| Jul 24, 2024 | 548.86 | 549.17 | 540.29 | 541.23 | 539.57 | 74,515,300 |
| Jul 23, 2024 | 554.54 | 556.74 | 553.28 | 553.78 | 552.09 | 34,439,600 |
| Jul 22, 2024 | 553.00 | 555.27 | 551.02 | 554.65 | 552.95 | 43,346,700 |
| Jul 19, 2024 | 552.42 | 554.08 | 547.91 | 548.99 | 547.31 | 65,509,100 |
| Jul 18, 2024 | 558.51 | 559.52 | 550.43 | 552.66 | 550.97 | 56,270,400 |
| Jul 17, 2024 | 558.80 | 560.51 | 556.61 | 556.94 | 555.24 | 57,119,000 |
| Jul 16, 2024 | 562.87 | 565.16 | 562.10 | 564.86 | 563.13 | 36,475,300 |
| Jul 15, 2024 | 562.03 | 564.84 | 559.63 | 561.53 | 559.81 | 40,584,300 |
| Jul 12, 2024 | 557.63 | 563.67 | 557.15 | 559.99 | 558.28 | 53,084,400 |
| Jul 11, 2024 | 561.44 | 562.33 | 555.83 | 556.48 | 554.78 | 53,054,200 |
| Jul 10, 2024 | 557.07 | 561.67 | 556.77 | 561.32 | 559.60 | 38,701,200 |
| Jul 9, 2024 | 556.26 | 557.18 | 555.52 | 555.82 | 554.12 | 27,289,700 |
| Jul 8, 2024 | 555.44 | 556.25 | 554.19 | 555.28 | 553.58 | 36,110,500 |
| Jul 5, 2024 | 551.77 | 555.05 | 551.12 | 554.64 | 552.94 | 41,488,400 |
| Jul 3, 2024 | 548.69 | 551.83 | 548.65 | 551.46 | 549.77 | 32,789,900 |
| Jul 2, 2024 | 543.70 | 549.01 | 543.65 | 549.01 | 547.33 | 40,434,800 |
| Jul 1, 2024 | 545.63 | 545.88 | 542.52 | 545.34 | 543.67 | 40,297,800 |
| Jun 28, 2024 | 547.16 | 550.28 | 542.95 | 544.22 | 542.56 | 76,144,500 |
| Jun 27, 2024 | 545.37 | 546.96 | 544.61 | 546.37 | 544.70 | 35,041,500 |
| Jun 26, 2024 | 543.69 | 546.24 | 543.03 | 545.51 | 543.84 | 38,550,600 |
| Jun 25, 2024 | 543.99 | 545.20 | 542.44 | 544.83 | 543.16 | 38,273,300 |
| Jun 24, 2024 | 544.33 | 546.95 | 542.62 | 542.74 | 541.08 | 45,528,700 |
| Jun 21, 2024 | 1.76 Dividend | |||||
| Jun 21, 2024 | 544.40 | 545.65 | 543.02 | 544.51 | 542.84 | 64,513,900 |
| Jun 20, 2024 | 549.44 | 550.12 | 545.18 | 547.00 | 543.57 | 70,328,200 |
| Jun 18, 2024 | 547.16 | 548.62 | 546.73 | 548.49 | 545.05 | 41,376,400 |
| Jun 17, 2024 | 542.08 | 548.53 | 541.61 | 547.10 | 543.67 | 55,839,500 |
| Jun 14, 2024 | 540.88 | 542.81 | 539.85 | 542.78 | 539.38 | 40,089,900 |
| Jun 13, 2024 | 543.15 | 543.33 | 539.59 | 542.45 | 539.05 | 44,760,900 |
| Jun 12, 2024 | 541.63 | 544.12 | 540.30 | 541.36 | 537.97 | 63,251,300 |
| Jun 11, 2024 | 534.07 | 537.01 | 532.05 | 536.95 | 533.59 | 36,383,400 |
| Jun 10, 2024 | 533.18 | 535.99 | 532.57 | 535.66 | 532.30 | 35,729,300 |
| Jun 7, 2024 | 533.66 | 536.89 | 532.54 | 534.01 | 530.67 | 43,224,500 |
| Jun 6, 2024 | 534.98 | 535.42 | 532.68 | 534.66 | 531.31 | 30,808,500 |
| Jun 5, 2024 | 530.77 | 534.69 | 528.73 | 534.67 | 531.32 | 47,610,400 |
| Jun 4, 2024 | 526.46 | 529.15 | 524.96 | 528.39 | 525.08 | 34,632,700 |
| Jun 3, 2024 | 529.02 | 529.31 | 522.60 | 527.80 | 524.49 | 46,835,700 |
| May 31, 2024 | 523.59 | 527.50 | 518.36 | 527.37 | 524.07 | 90,785,800 |
| May 30, 2024 | 524.52 | 525.20 | 521.33 | 522.61 | 519.34 | 46,468,500 |
| May 29, 2024 | 525.68 | 527.31 | 525.37 | 526.10 | 522.80 | 45,190,300 |
| May 28, 2024 | 530.27 | 530.51 | 527.11 | 529.81 | 526.49 | 36,269,600 |
| May 24, 2024 | 527.85 | 530.27 | 526.88 | 529.44 | 526.12 | 41,258,400 |
| May 23, 2024 | 532.96 | 533.07 | 524.72 | 525.96 | 522.67 | 57,211,200 |
| May 22, 2024 | 530.65 | 531.38 | 527.60 | 529.83 | 526.51 | 48,390,000 |
| May 21, 2024 | 529.28 | 531.52 | 529.07 | 531.36 | 528.03 | 33,437,000 |
| May 20, 2024 | 529.57 | 531.56 | 529.17 | 530.06 | 526.74 | 37,764,200 |
| May 17, 2024 | 528.81 | 529.52 | 527.32 | 529.45 | 526.13 | 59,187,600 |
| May 16, 2024 | 529.88 | 531.52 | 528.54 | 528.69 | 525.38 | 50,244,800 |
| May 15, 2024 | 525.83 | 530.08 | 525.18 | 529.78 | 526.46 | 59,504,900 |
| May 14, 2024 | 521.11 | 523.83 | 520.56 | 523.30 | 520.02 | 57,535,900 |
| May 13, 2024 | 522.56 | 522.67 | 519.74 | 520.91 | 517.65 | 36,716,400 |
| May 10, 2024 | 521.81 | 522.64 | 519.59 | 520.84 | 517.58 | 52,233,200 |
| May 9, 2024 | 517.38 | 520.21 | 516.71 | 520.17 | 516.91 | 43,643,700 |
| May 8, 2024 | 515.26 | 517.74 | 515.14 | 517.19 | 513.95 | 42,047,200 |
| May 7, 2024 | 517.56 | 518.57 | 516.45 | 517.14 | 513.90 | 52,561,300 |
| May 6, 2024 | 513.75 | 516.61 | 513.30 | 516.57 | 513.33 | 47,264,700 |
| May 3, 2024 | 511.16 | 512.55 | 508.56 | 511.29 | 508.09 | 72,756,700 |
| May 2, 2024 | 504.15 | 505.89 | 499.55 | 505.03 | 501.87 | 62,550,200 |
| May 1, 2024 | 501.38 | 508.19 | 499.87 | 500.35 | 497.22 | 80,242,800 |
| Apr 30, 2024 | 508.56 | 509.56 | 501.98 | 501.98 | 498.84 | 77,483,600 |
| Apr 29, 2024 | 510.09 | 510.75 | 507.25 | 510.06 | 506.87 | 46,415,400 |
| Apr 26, 2024 | 506.35 | 509.88 | 505.70 | 508.26 | 505.08 | 64,306,100 |
| Apr 25, 2024 | 499.18 | 504.27 | 497.49 | 503.49 | 500.34 | 69,122,400 |
| Apr 24, 2024 | 506.56 | 507.37 | 503.13 | 505.41 | 502.24 | 55,928,100 |
| Apr 23, 2024 | 501.78 | 506.09 | 499.53 | 505.65 | 502.48 | 64,633,600 |
| Apr 22, 2024 | 497.83 | 502.38 | 495.43 | 499.72 | 496.59 | 67,961,000 |
| Apr 19, 2024 | 499.44 | 500.46 | 493.86 | 495.16 | 492.06 | 102,129,100 |
| Apr 18, 2024 | 501.98 | 504.13 | 498.56 | 499.52 | 496.39 | 74,548,100 |
| Apr 17, 2024 | 506.05 | 506.22 | 499.12 | 500.55 | 497.41 | 75,910,300 |
| Apr 16, 2024 | 504.94 | 506.50 | 502.21 | 503.53 | 500.38 | 73,484,000 |
| Apr 15, 2024 | 515.13 | 515.30 | 503.58 | 504.45 | 501.29 | 92,101,400 |
| Apr 12, 2024 | 514.37 | 515.82 | 509.08 | 510.85 | 507.65 | 92,469,100 |
| Apr 11, 2024 | 515.68 | 519.48 | 512.08 | 518.00 | 514.76 | 70,099,000 |
| Apr 10, 2024 | 513.48 | 516.16 | 512.09 | 514.12 | 510.90 | 82,652,800 |
| Apr 9, 2024 | 520.50 | 520.75 | 514.35 | 519.32 | 516.07 | 68,124,400 |
| Apr 8, 2024 | 519.15 | 520.18 | 517.89 | 518.72 | 515.47 | 48,401,800 |
| Apr 5, 2024 | 514.46 | 520.44 | 514.01 | 518.43 | 515.18 | 74,482,100 |
| Apr 4, 2024 | 523.52 | 523.87 | 512.76 | 513.07 | 509.86 | 96,858,100 |
| Apr 3, 2024 | 517.72 | 520.95 | 517.67 | 519.41 | 516.16 | 59,155,800 |
| Apr 2, 2024 | 518.24 | 518.98 | 516.48 | 518.84 | 515.59 | 74,230,300 |
| Apr 1, 2024 | 523.83 | 524.38 | 520.97 | 522.16 | 518.89 | 62,477,500 |
| Mar 28, 2024 | 523.21 | 524.61 | 522.78 | 523.07 | 519.79 | 96,294,900 |
| Mar 27, 2024 | 521.71 | 523.21 | 519.49 | 523.17 | 519.89 | 82,999,800 |
| Mar 26, 2024 | 521.23 | 521.58 | 518.40 | 518.81 | 515.56 | 65,463,700 |
| Mar 25, 2024 | 519.80 | 520.95 | 519.61 | 519.77 | 516.51 | 48,512,100 |
| Mar 22, 2024 | 522.11 | 522.61 | 520.97 | 521.21 | 517.95 | 79,023,000 |
| Mar 21, 2024 | 523.39 | 524.11 | 521.91 | 522.20 | 518.93 | 60,256,100 |
| Mar 20, 2024 | 515.77 | 520.62 | 515.08 | 520.48 | 517.22 | 69,594,600 |
| Mar 19, 2024 | 512.15 | 516.00 | 511.12 | 515.71 | 512.48 | 60,755,300 |
| Mar 18, 2024 | 514.00 | 515.48 | 512.44 | 512.86 | 509.65 | 88,893,300 |
| Mar 15, 2024 | 1.60 Dividend | |||||
| Mar 15, 2024 | 510.21 | 511.70 | 508.12 | 509.83 | 506.64 | 107,585,800 |
| Mar 14, 2024 | 516.97 | 517.13 | 511.82 | 514.95 | 510.14 | 110,171,800 |
| Mar 13, 2024 | 517.11 | 517.29 | 514.49 | 515.97 | 511.15 | 55,104,100 |
| Mar 12, 2024 | 513.45 | 517.38 | 510.86 | 516.78 | 511.95 | 73,114,400 |
| Mar 11, 2024 | 510.48 | 511.88 | 508.50 | 511.28 | 506.50 | 62,557,200 |
| Mar 8, 2024 | 515.46 | 518.22 | 511.13 | 511.72 | 506.94 | 86,425,500 |
| Mar 7, 2024 | 513.14 | 515.89 | 509.81 | 514.81 | 510.00 | 58,652,100 |
| Mar 6, 2024 | 510.55 | 512.07 | 508.42 | 509.75 | 504.99 | 68,382,400 |
| Mar 5, 2024 | 510.24 | 510.70 | 504.91 | 507.18 | 502.44 | 72,855,600 |
| Mar 4, 2024 | 512.03 | 514.20 | 512.00 | 512.30 | 507.51 | 49,799,300 |
| Mar 1, 2024 | 508.98 | 513.29 | 508.56 | 512.85 | 508.06 | 76,805,900 |
| Feb 29, 2024 | 508.07 | 509.74 | 505.35 | 508.08 | 503.33 | 83,924,800 |
| Feb 28, 2024 | 505.33 | 506.86 | 504.96 | 506.26 | 501.53 | 56,506,600 |
| Feb 27, 2024 | 506.70 | 507.16 | 504.75 | 506.93 | 502.19 | 48,854,500 |
| Feb 26, 2024 | 508.30 | 508.75 | 505.86 | 505.99 | 501.26 | 50,386,700 |
| Feb 23, 2024 | 509.27 | 510.13 | 507.10 | 507.85 | 503.11 | 61,321,800 |
| Feb 22, 2024 | 504.01 | 508.49 | 503.02 | 507.50 | 502.76 | 76,402,500 |
| Feb 21, 2024 | 495.42 | 497.37 | 493.56 | 497.21 | 492.57 | 59,603,800 |
| Feb 20, 2024 | 497.72 | 498.41 | 494.45 | 496.76 | 492.12 | 71,736,700 |
| Feb 16, 2024 | 501.70 | 502.87 | 498.75 | 499.51 | 494.84 | 75,461,200 |
| Feb 15, 2024 | 499.29 | 502.20 | 498.80 | 502.01 | 497.32 | 61,683,000 |
| Feb 14, 2024 | 496.79 | 499.07 | 494.40 | 498.57 | 493.91 | 68,387,800 |
| Feb 13, 2024 | 494.53 | 497.09 | 490.72 | 494.08 | 489.46 | 113,099,200 |
| Feb 12, 2024 | 501.17 | 503.50 | 500.24 | 500.98 | 496.30 | 56,502,300 |
| Feb 9, 2024 | 498.84 | 501.65 | 498.49 | 501.20 | 496.52 | 63,979,400 |
| Feb 8, 2024 | 498.10 | 498.71 | 497.26 | 498.32 | 493.66 | 52,343,600 |
| Feb 7, 2024 | 496.29 | 498.53 | 495.36 | 498.10 | 493.45 | 70,556,500 |
| Feb 6, 2024 | 493.52 | 494.32 | 492.05 | 493.98 | 489.37 | 55,918,600 |
| Feb 5, 2024 | 493.70 | 494.38 | 490.23 | 492.55 | 487.95 | 75,757,100 |
| Feb 2, 2024 | 489.65 | 496.05 | 489.30 | 494.35 | 489.73 | 99,147,700 |
| Feb 1, 2024 | 484.63 | 489.23 | 483.80 | 489.20 | 484.63 | 91,891,600 |
| Jan 31, 2024 | 488.62 | 489.08 | 482.86 | 482.88 | 478.37 | 126,011,100 |
| Jan 30, 2024 | 490.56 | 491.62 | 490.11 | 490.89 | 486.30 | 58,618,400 |
| Jan 29, 2024 | 487.73 | 491.42 | 487.17 | 491.27 | 486.68 | 61,322,800 |
| Jan 26, 2024 | 487.59 | 489.12 | 486.54 | 487.41 | 482.86 | 76,641,600 |
| Jan 25, 2024 | 487.58 | 488.31 | 485.39 | 488.03 | 483.47 | 72,525,000 |
| Jan 24, 2024 | 487.81 | 488.77 | 484.88 | 485.39 | 480.86 | 81,765,000 |
| Jan 23, 2024 | 484.01 | 485.11 | 482.89 | 484.86 | 480.33 | 49,945,300 |
| Jan 22, 2024 | 484.01 | 485.22 | 482.78 | 483.45 | 478.93 | 75,844,900 |
| Jan 19, 2024 | 477.65 | 482.72 | 476.54 | 482.43 | 477.92 | 110,733,300 |
| Jan 18, 2024 | 474.01 | 477.06 | 472.42 | 476.49 | 472.04 | 91,856,200 |
| Jan 17, 2024 | 471.82 | 472.79 | 469.87 | 472.29 | 467.88 | 68,843,900 |
| Jan 16, 2024 | 475.26 | 476.61 | 473.06 | 474.93 | 470.49 | 85,014,900 |
| Jan 12, 2024 | 477.84 | 478.60 | 475.23 | 476.68 | 472.23 | 57,944,000 |
| Jan 11, 2024 | 477.59 | 478.12 | 472.26 | 476.35 | 471.90 | 77,940,700 |
| Jan 10, 2024 | 474.16 | 477.45 | 473.87 | 476.56 | 472.11 | 67,310,600 |
| Jan 9, 2024 | 471.87 | 474.93 | 471.35 | 473.88 | 469.45 | 65,931,400 |
| Jan 8, 2024 | 468.43 | 474.75 | 468.30 | 474.60 | 470.17 | 74,879,100 |
| Jan 5, 2024 | 467.49 | 470.44 | 466.43 | 467.92 | 463.55 | 86,060,800 |
| Jan 4, 2024 | 468.30 | 470.96 | 467.05 | 467.28 | 462.91 | 84,232,200 |
| Jan 3, 2024 | 470.43 | 471.19 | 468.17 | 468.79 | 464.41 | 103,585,900 |
| Jan 2, 2024 | 472.16 | 473.67 | 470.49 | 472.65 | 468.23 | 123,623,700 |
| Dec 29, 2023 | 476.49 | 477.03 | 473.30 | 475.31 | 470.87 | 122,234,100 |
| Dec 28, 2023 | 476.88 | 477.55 | 476.26 | 476.69 | 472.24 | 77,158,100 |
| Dec 27, 2023 | 475.44 | 476.66 | 474.89 | 476.51 | 472.06 | 68,000,300 |
| Dec 26, 2023 | 474.07 | 476.58 | 473.99 | 475.65 | 471.21 | 55,387,000 |
| Dec 22, 2023 | 473.86 | 475.38 | 471.70 | 473.65 | 469.23 | 67,126,600 |
| Dec 21, 2023 | 471.33 | 472.98 | 468.84 | 472.70 | 468.28 | 86,667,500 |
| Dec 20, 2023 | 473.96 | 475.90 | 467.82 | 468.26 | 463.89 | 102,921,000 |
| Dec 19, 2023 | 472.53 | 474.92 | 472.45 | 474.84 | 470.40 | 55,761,800 |
| Dec 18, 2023 | 470.98 | 472.98 | 469.89 | 471.97 | 467.56 | 70,375,300 |
| Dec 15, 2023 | 1.91 Dividend | |||||
| Dec 15, 2023 | 469.49 | 470.70 | 467.43 | 469.33 | 464.95 | 141,319,300 |
| Dec 14, 2023 | 472.50 | 473.73 | 469.25 | 472.01 | 465.71 | 119,026,000 |
| Dec 13, 2023 | 464.49 | 470.76 | 464.12 | 470.50 | 464.22 | 93,278,000 |
| Dec 12, 2023 | 461.63 | 464.20 | 460.60 | 464.10 | 457.91 | 68,327,600 |
| Dec 11, 2023 | 459.69 | 462.17 | 459.47 | 461.99 | 455.83 | 65,002,200 |
| Dec 8, 2023 | 457.46 | 460.75 | 457.21 | 460.20 | 454.06 | 83,080,900 |
| Dec 7, 2023 | 456.91 | 458.90 | 456.29 | 458.23 | 452.12 | 66,995,400 |
| Dec 6, 2023 | 458.81 | 458.84 | 454.31 | 454.76 | 448.69 | 69,124,700 |
| Dec 5, 2023 | 455.26 | 457.59 | 454.87 | 456.60 | 450.51 | 69,793,500 |
| Dec 4, 2023 | 455.60 | 459.12 | 454.34 | 456.69 | 450.60 | 72,430,900 |
| Dec 1, 2023 | 455.77 | 459.65 | 455.16 | 459.10 | 452.97 | 89,097,900 |
| Nov 30, 2023 | 455.48 | 456.76 | 453.34 | 456.40 | 450.31 | 79,752,700 |
| Nov 29, 2023 | 457.15 | 458.32 | 454.20 | 454.61 | 448.54 | 63,146,000 |
| Nov 28, 2023 | 454.08 | 456.27 | 453.50 | 454.93 | 448.86 | 62,115,000 |
| Nov 27, 2023 | 454.65 | 455.49 | 454.08 | 454.48 | 448.42 | 50,506,000 |
| Nov 24, 2023 | 455.07 | 455.50 | 454.73 | 455.30 | 449.23 | 29,737,400 |
| Nov 22, 2023 | 454.98 | 456.38 | 453.89 | 455.02 | 448.95 | 59,394,900 |
| Nov 21, 2023 | 453.18 | 454.13 | 451.96 | 453.27 | 447.22 | 49,244,600 |
| Nov 20, 2023 | 450.53 | 455.13 | 450.52 | 454.26 | 448.20 | 69,936,200 |
| Nov 17, 2023 | 450.24 | 451.42 | 449.29 | 450.79 | 444.78 | 83,133,200 |
| Nov 16, 2023 | 449.22 | 450.56 | 448.12 | 450.23 | 444.22 | 66,665,800 |
| Nov 15, 2023 | 450.11 | 451.38 | 448.80 | 449.68 | 443.68 | 77,327,600 |
| Nov 14, 2023 | 446.32 | 450.06 | 446.09 | 448.73 | 442.74 | 97,176,900 |
| Nov 13, 2023 | 439.23 | 441.33 | 438.42 | 440.19 | 434.32 | 52,236,100 |
| Nov 10, 2023 | 435.98 | 440.93 | 433.83 | 440.61 | 434.73 | 89,462,200 |
| Nov 9, 2023 | 438.43 | 438.47 | 433.40 | 433.84 | 428.05 | 83,174,400 |
| Nov 8, 2023 | 437.55 | 438.09 | 434.87 | 437.25 | 431.42 | 61,746,000 |
| Nov 7, 2023 | 435.69 | 437.59 | 434.51 | 436.93 | 431.10 | 64,256,100 |
| Nov 6, 2023 | 435.47 | 436.15 | 433.68 | 435.69 | 429.88 | 67,831,700 |
| Nov 3, 2023 | 433.14 | 436.29 | 433.01 | 434.69 | 428.89 | 100,110,800 |
| Nov 2, 2023 | 426.58 | 430.92 | 426.56 | 430.76 | 425.01 | 94,938,900 |
| Nov 1, 2023 | 419.20 | 423.50 | 418.65 | 422.66 | 417.02 | 98,068,100 |
| Oct 31, 2023 | 416.18 | 418.53 | 414.21 | 418.20 | 412.62 | 79,665,200 |
| Oct 30, 2023 | 413.56 | 416.68 | 412.22 | 415.59 | 410.05 | 86,562,700 |
| Oct 27, 2023 | 414.19 | 414.60 | 409.21 | 410.68 | 405.20 | 107,367,700 |
| Oct 26, 2023 | 416.45 | 417.33 | 411.60 | 412.55 | 407.05 | 115,156,800 |
| Oct 25, 2023 | 421.89 | 421.92 | 417.02 | 417.55 | 411.98 | 94,223,200 |
| Oct 24, 2023 | 422.65 | 424.82 | 420.74 | 423.63 | 417.98 | 78,564,200 |
| Oct 23, 2023 | 419.61 | 424.45 | 417.80 | 420.46 | 414.85 | 92,035,100 |
| Oct 20, 2023 | 425.98 | 426.54 | 421.08 | 421.19 | 415.57 | 123,845,800 |
| Oct 19, 2023 | 430.95 | 432.82 | 425.73 | 426.43 | 420.74 | 121,323,000 |
| Oct 18, 2023 | 434.19 | 435.18 | 429.09 | 430.21 | 424.47 | 93,559,800 |
| Oct 17, 2023 | 432.81 | 438.14 | 432.45 | 436.02 | 430.20 | 75,324,700 |
| Oct 16, 2023 | 433.82 | 437.14 | 433.57 | 436.04 | 430.22 | 75,433,200 |
Related Tickers
GOEX Global X Gold Explorers ETF
34.28
+1.80%
TUR iShares MSCI Turkey ETF
33.40
+1.40%
GDX VanEck Gold Miners ETF
40.68
+1.29%
XLRE The Real Estate Select Sector SPDR Fund
44.28
+1.26%
RING iShares MSCI Global Gold Miners ETF
33.82
+1.26%
ICF iShares Cohen & Steers REIT ETF
65.32
+1.21%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
37.77
+1.15%
PEY Invesco High Yield Equity Dividend Achievers ETF
22.14
+1.10%
TLH iShares 10-20 Year Treasury Bond ETF
106.28
+1.04%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
99.86
+0.93%
REZ iShares Residential and Multisector Real Estate ETF
86.93
+0.91%
YLD Principal Active High Yield ETF
19.54
+0.88%
USRT iShares Core U.S. REIT ETF
60.98
+0.88%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.51
+0.85%
HOMZ The Hoya Capital Housing ETF
50.16
+0.83%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.97
+0.82%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
79.73
+0.80%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
44.80
+0.79%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
135.90
+0.79%
LGOV First Trust Long Duration Opportunities ETF
21.90
+0.78%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.31
+0.76%
KCE SPDR S&P Capital Markets ETF
132.18
+0.75%
IDX VanEck Indonesia Index ETF
17.61
+0.74%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
23.70
+0.72%
ITB iShares U.S. Home Construction ETF
127.16
+0.66%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.94
+0.65%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
46.60
+0.64%
VDC Vanguard Consumer Staples Index Fund ETF Shares
217.87
+0.63%
FUTY Fidelity MSCI Utilities Index ETF
51.76
+0.54%
SMIN iShares MSCI India Small-Cap ETF
85.71
+0.54%
REET iShares Global REIT ETF
26.17
+0.54%
BAB Invesco Taxable Municipal Bond ETF
27.12
+0.52%
VPU Vanguard Utilities Index Fund ETF Shares
173.72
+0.51%
IEF iShares 7-10 Year Treasury Bond ETF
96.18
+0.51%
PKB Invesco Building & Construction ETF
81.33
+0.51%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
105.61
+0.47%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.74
+0.46%
FBND Fidelity Total Bond ETF
46.24
+0.46%
XLU The Utilities Select Sector SPDR Fund
80.61
+0.45%
FXU First Trust Utilities AlphaDEX Fund
38.49
+0.44%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.30
+0.41%
IDU iShares U.S. Utilities ETF
102.16
+0.41%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.66
+0.40%
FYX First Trust Small Cap Core AlphaDEX Fund
99.96
+0.40%
UITB VictoryShares Core Intermediate Bond ETF
47.33
+0.40%
BIV Vanguard Intermediate-Term Bond Index Fund
77.14
+0.39%
KORP American Century Diversified Corporate Bond ETF
47.64
+0.38%
IYG iShares U.S. Financial Services ETF
73.97
+0.37%
MMIT NYLI MacKay Muni Intermediate ETF
24.42
+0.37%
FNCL Fidelity MSCI Financials Index ETF
66.34
+0.36%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.92
+0.36%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.29
+0.36%
IAU iShares Gold Trust
50.28
+0.36%
IYK iShares US Consumer Staples ETF
70.32
+0.36%
BYLD iShares Yield Optimized Bond ETF
22.69
+0.35%
IGEB iShares Investment Grade Systematic Bond ETF
45.90
+0.35%
GLD SPDR?Gold Shares
245.92
+0.35%
VAMO Cambria Value and Momentum ETF
30.08
+0.34%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.51
+0.34%
CMBS iShares CMBS ETF
48.04
+0.33%
HMOP Hartford Municipal Opportunities ETF
39.23
+0.33%
JCPB JPMorgan Core Plus Bond ETF
47.46
+0.33%
FMB First Trust Managed Municipal ETF
51.75
+0.33%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
41.28
+0.31%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
98.13
+0.31%
VFH Vanguard Financials Index Fund ETF Shares
114.22
+0.30%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.71
+0.29%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.86
+0.28%
BBP Virtus LifeSci Biotech Products ETF
63.05
+0.28%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.62
+0.28%
AGZ iShares Agency Bond ETF
109.60
+0.27%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
53.07
+0.26%
IEI iShares 3-7 Year Treasury Bond ETF
117.99
+0.26%
JMUB JPMorgan Municipal ETF
50.90
+0.26%
DWAS Invesco DWA SmallCap Momentum ETF
94.06
+0.26%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
108.46
+0.25%
IYF iShares U.S. Financials ETF
107.99
+0.24%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.71
+0.24%
GRNB VanEck Green Bond ETF
24.26
+0.23%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.84
+0.23%
AUSF Global X Adaptive U.S. Factor ETF
43.35
+0.23%
FXO First Trust Financials AlphaDEX Fund
53.09
+0.23%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.20
+0.23%
RSPF Invesco S&P 500 Equal Weight Financials ETF
71.45
+0.22%
XLC The Communication Services Select Sector SPDR ETF Fund
91.05
+0.22%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.58
+0.22%
XLY The Consumer Discretionary Select Sector SPDR Fund
197.87
+0.22%
XLF The Financial Select Sector SPDR Fund
46.90
+0.21%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.21
+0.21%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.60
+0.20%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.67
+0.20%
NFLT Virtus Newfleet Multi-Sector Bond ETF
22.93
+0.20%
FCOM Fidelity MSCI Communication Services Index ETF
55.65
+0.18%
TAXF American Century Diversified Municipal Bond ETF
51.02
+0.18%
MDYV SPDR?S&P?400 Mid Cap Value ETF
80.71
+0.17%
FNDA Schwab Fundamental U.S. Small Company ETF
29.96
+0.17%
FPE First Trust Preferred Securities and Income ETF
18.16
+0.17%
FLBL Franklin Senior Loan ETF
24.33
+0.16%
SCHP Schwab U.S. TIPS ETF
26.59
+0.15%
FALN iShares Fallen Angels USD Bond ETF
27.15
+0.15%