Berlin - Delayed Quote EUR
Main Street Capital Corp (13M.BE)
50.00
0.00
(0.00%)
At close: June 2 at 8:13:00 AM GMT+2
Currency in EUR 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 |
---|---|---|---|---|---|---|
Jun 2, 2025 | 0.00 | 0.00 | 0.00 | 50.00 | 50.00 | - |
May 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
May 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
May 28, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
May 27, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
May 26, 2025 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | 20 |
May 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
May 22, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
May 21, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
May 20, 2025 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 12 |
May 19, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 7 |
May 16, 2025 | 48.80 | 48.80 | 48.20 | 48.20 | 48.20 | 14 |
May 15, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
May 14, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
May 13, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
May 12, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
May 9, 2025 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | 20 |
May 8, 2025 | 0.2187 Dividend | |||||
May 8, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
May 7, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.55 | - |
May 6, 2025 | 46.60 | 47.20 | 46.60 | 47.20 | 46.95 | 80 |
May 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.55 | - |
May 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.35 | - |
Apr 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.95 | - |
Apr 29, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 47.86 | 50 |
Apr 28, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.95 | - |
Apr 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.94 | - |
Apr 24, 2025 | 47.20 | 47.60 | 47.20 | 47.60 | 47.35 | 4 |
Apr 23, 2025 | 47.00 | 47.80 | 47.00 | 47.80 | 47.54 | 100 |
Apr 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.36 | - |
Apr 17, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.55 | - |
Apr 16, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.35 | - |
Apr 15, 2025 | 46.60 | 47.20 | 46.60 | 47.20 | 46.95 | 200 |
Apr 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.75 | - |
Apr 11, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | - |
Apr 10, 2025 | 47.60 | 48.00 | 47.60 | 48.00 | 47.74 | 50 |
Apr 9, 2025 | 43.21 | 47.03 | 43.21 | 47.03 | 46.78 | 45 |
Apr 8, 2025 | 0.2187 Dividend | |||||
Apr 8, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.62 | - |
Apr 7, 2025 | 43.10 | 47.15 | 43.10 | 46.63 | 46.13 | 182 |
Apr 4, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 49.97 | - |
Apr 3, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.37 | - |
Apr 2, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 52.59 | - |
Apr 1, 2025 | 52.01 | 52.49 | 52.01 | 52.49 | 51.93 | 1 |
Mar 31, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.27 | - |
Mar 28, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.34 | - |
Mar 27, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.04 | - |
Mar 26, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 53.74 | - |
Mar 25, 2025 | 54.01 | 54.52 | 54.01 | 54.52 | 53.94 | 10 |
Mar 24, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 52.44 | - |
Mar 21, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.39 | - |
Mar 20, 2025 | 0.26244003 Dividend | |||||
Mar 20, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.03 | - |
Mar 19, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 51.86 | - |
Mar 18, 2025 | 52.41 | 52.69 | 52.31 | 52.31 | 51.46 | 200 |
Mar 17, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 50.67 | - |
Mar 14, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 49.73 | - |
Mar 13, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.13 | - |
Mar 12, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 49.93 | - |
Mar 11, 2025 | 52.93 | 52.93 | 50.77 | 50.77 | 49.94 | 35 |
Mar 10, 2025 | 53.90 | 53.90 | 53.11 | 53.11 | 52.24 | 50 |
Mar 7, 2025 | 0.2187 Dividend | |||||
Mar 7, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 51.65 | - |
Mar 6, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 52.58 | - |
Mar 5, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 54.35 | - |
Mar 4, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 56.33 | - |
Mar 3, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 57.01 | - |
Feb 28, 2025 | 56.51 | 57.28 | 56.51 | 57.28 | 56.08 | 100 |
Feb 27, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 55.62 | - |
Feb 26, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 55.82 | - |
Feb 25, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 56.55 | - |
Feb 24, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 58.07 | - |
Feb 21, 2025 | 59.54 | 59.61 | 59.54 | 59.61 | 58.37 | 13 |
Feb 20, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 58.95 | - |
Feb 19, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 57.97 | - |
Feb 18, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 57.70 | - |
Feb 17, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 57.29 | - |
Feb 14, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 56.91 | - |
Feb 13, 2025 | 57.79 | 58.54 | 57.79 | 58.54 | 57.32 | 50 |
Feb 12, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 56.90 | - |
Feb 11, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 57.29 | - |
Feb 10, 2025 | 59.06 | 59.06 | 58.75 | 58.75 | 57.52 | 304 |
Feb 7, 2025 | 0.2187 Dividend | |||||
Feb 7, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 57.78 | - |
Feb 6, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 57.29 | - |
Feb 5, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 57.73 | - |
Feb 4, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 58.16 | - |
Feb 3, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 58.24 | - |
Jan 31, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 57.62 | - |
Jan 30, 2025 | 58.60 | 58.68 | 58.60 | 58.68 | 57.21 | 20 |
Jan 29, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 57.20 | - |
Jan 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.55 | - |
Jan 27, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 56.57 | - |
Jan 24, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 56.78 | - |
Jan 23, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 56.80 | - |
Jan 22, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 56.90 | - |
Jan 21, 2025 | 58.21 | 58.35 | 58.21 | 58.35 | 56.89 | 20 |
Jan 20, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 56.65 | - |
Jan 17, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 57.15 | - |
Jan 16, 2025 | 57.76 | 57.76 | 57.58 | 57.58 | 56.14 | 350 |
Jan 15, 2025 | 57.04 | 57.44 | 57.04 | 57.43 | 55.99 | 3 |
Jan 14, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 55.14 | - |
Jan 13, 2025 | 56.36 | 56.36 | 56.01 | 56.01 | 54.61 | 100 |
Jan 10, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 54.80 | - |
Jan 9, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 54.81 | - |
Jan 8, 2025 | 0.2187 Dividend | |||||
Jan 8, 2025 | 56.03 | 56.03 | 56.02 | 56.02 | 54.62 | - |
Jan 7, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 54.65 | - |
Jan 6, 2025 | 57.90 | 57.90 | 56.51 | 56.51 | 54.85 | 44 |
Jan 3, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 56.16 | - |
Jan 2, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 55.03 | - |
Dec 30, 2024 | 55.51 | 55.99 | 55.51 | 55.99 | 54.35 | 20 |
Dec 27, 2024 | 55.49 | 55.99 | 55.49 | 55.50 | 53.87 | 203 |
Dec 23, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 52.71 | - |
Dec 20, 2024 | 0.26244003 Dividend | |||||
Dec 20, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 51.71 | - |
Dec 19, 2024 | 53.13 | 53.76 | 53.13 | 53.76 | 51.89 | 8 |
Dec 18, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 50.97 | - |
Dec 17, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 50.68 | - |
Dec 16, 2024 | 52.59 | 52.79 | 52.59 | 52.79 | 50.95 | 8 |
Dec 13, 2024 | 52.80 | 52.80 | 52.74 | 52.74 | 50.90 | 2 |
Dec 12, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 50.39 | - |
Dec 11, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 50.48 | - |
Dec 10, 2024 | 52.21 | 52.21 | 52.19 | 52.19 | 50.37 | 5 |
Dec 9, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 50.68 | - |
Dec 6, 2024 | 0.21432601 Dividend | |||||
Dec 6, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 50.41 | - |
Dec 5, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 50.45 | - |
Dec 4, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.29 | - |
Dec 3, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 50.64 | - |
Dec 2, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 51.21 | - |
Nov 29, 2024 | 52.01 | 53.00 | 52.01 | 53.00 | 50.92 | 25 |
Nov 28, 2024 | 52.33 | 52.44 | 52.33 | 52.44 | 50.38 | 20 |
Nov 27, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 49.97 | - |
Nov 26, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 49.79 | - |
Nov 25, 2024 | 51.90 | 51.96 | 51.90 | 51.96 | 49.92 | 111 |
Nov 22, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 48.73 | - |
Nov 21, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 48.53 | - |
Nov 20, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 48.16 | - |
Nov 19, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 47.66 | - |
Nov 18, 2024 | 49.54 | 50.10 | 49.54 | 50.10 | 48.13 | 11 |
Nov 15, 2024 | 49.13 | 49.24 | 49.13 | 49.24 | 47.30 | 142 |
Nov 14, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 47.99 | - |
Nov 13, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 47.08 | - |
Nov 12, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 47.01 | - |
Nov 11, 2024 | 48.63 | 49.13 | 48.63 | 49.13 | 47.20 | 40 |
Nov 8, 2024 | 0.21432601 Dividend | |||||
Nov 8, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 45.72 | - |
Nov 7, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.68 | - |
Nov 6, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 45.82 | - |
Nov 5, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 43.97 | - |
Nov 4, 2024 | 46.21 | 46.28 | 46.21 | 46.28 | 44.23 | 150 |
Nov 1, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 45.26 | - |
Oct 31, 2024 | 47.01 | 47.45 | 47.01 | 47.45 | 45.35 | 100 |
Oct 30, 2024 | 47.24 | 47.74 | 47.24 | 47.50 | 45.40 | 50 |
Oct 29, 2024 | 47.87 | 47.90 | 47.87 | 47.90 | 45.78 | 30 |
Oct 28, 2024 | 48.00 | 48.03 | 48.00 | 48.03 | 45.91 | 3 |
Oct 25, 2024 | 47.63 | 48.19 | 47.63 | 48.19 | 46.06 | 2 |
Oct 24, 2024 | 47.79 | 48.26 | 47.79 | 48.26 | 46.13 | 380 |
Oct 23, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 46.07 | - |
Oct 22, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 46.19 | - |
Oct 21, 2024 | 47.72 | 48.19 | 47.72 | 48.19 | 46.06 | 125 |
Oct 18, 2024 | 47.74 | 47.94 | 47.74 | 47.94 | 45.82 | 120 |
Oct 17, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 45.49 | - |
Oct 16, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 44.67 | - |
Oct 15, 2024 | 46.78 | 47.05 | 46.78 | 47.05 | 44.97 | 700 |
Oct 14, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 44.62 | - |
Oct 11, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 44.63 | - |
Oct 10, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 44.00 | - |
Oct 9, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 43.97 | - |
Oct 8, 2024 | 0.21432601 Dividend | |||||
Oct 8, 2024 | 46.14 | 46.28 | 46.14 | 46.28 | 44.23 | 10 |
Oct 7, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 44.33 | 1 |
Oct 4, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 43.52 | - |
Oct 3, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 43.17 | - |
Oct 2, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 42.84 | 1 |
Oct 1, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 42.79 | - |
Sep 30, 2024 | 45.01 | 45.01 | 44.99 | 44.99 | 42.78 | 30 |
Sep 27, 2024 | 44.99 | 45.38 | 44.99 | 45.11 | 42.89 | 243 |
Sep 26, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 42.60 | - |
Sep 25, 2024 | 44.51 | 44.85 | 44.51 | 44.85 | 42.64 | 100 |
Sep 24, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 42.64 | 100 |
Sep 23, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 42.54 | - |
Sep 20, 2024 | 0.26244003 Dividend | |||||
Sep 20, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 42.44 | - |
Sep 19, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 42.98 | - |
Sep 18, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 42.19 | - |
Sep 17, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 42.51 | - |
Sep 16, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 42.51 | - |
Sep 13, 2024 | 44.52 | 44.88 | 44.52 | 44.88 | 42.39 | 10 |
Sep 12, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 42.12 | - |
Sep 11, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 41.56 | - |
Sep 10, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 41.80 | - |
Sep 9, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 41.56 | - |
Sep 6, 2024 | 0.21432601 Dividend | |||||
Sep 6, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 41.75 | - |
Sep 5, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 41.90 | - |
Sep 4, 2024 | 44.76 | 44.99 | 44.76 | 44.99 | 42.26 | 100 |
Sep 3, 2024 | 44.99 | 44.99 | 44.89 | 44.89 | 42.17 | 77 |
Sep 2, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 41.94 | - |
Aug 30, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 41.61 | - |
Aug 29, 2024 | 43.56 | 43.99 | 43.56 | 43.99 | 41.32 | 44 |
Aug 28, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 41.62 | - |
Aug 27, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 41.47 | - |
Aug 26, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 41.90 | - |
Aug 23, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 41.73 | - |
Aug 22, 2024 | 44.26 | 44.65 | 44.26 | 44.65 | 41.94 | 20 |
Aug 21, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 41.57 | - |
Aug 20, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 41.83 | - |
Aug 19, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 41.80 | - |
Aug 16, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 42.17 | - |
Aug 15, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 41.35 | - |
Aug 14, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 41.33 | - |
Aug 13, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 41.66 | - |
Aug 12, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 41.85 | - |
Aug 9, 2024 | 48.20 | 48.20 | 44.30 | 44.30 | 41.61 | 439 |
Aug 8, 2024 | 0.21432601 Dividend | |||||
Aug 8, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 41.64 | - |
Aug 7, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 42.21 | - |
Aug 6, 2024 | 43.75 | 44.90 | 43.75 | 44.90 | 41.95 | 77 |
Aug 5, 2024 | 43.01 | 43.01 | 42.10 | 42.10 | 39.33 | 40 |
Aug 2, 2024 | 46.87 | 46.87 | 45.71 | 45.71 | 42.70 | 37 |
Aug 1, 2024 | 47.36 | 47.44 | 47.36 | 47.44 | 44.32 | 1 |
Jul 31, 2024 | 47.74 | 48.00 | 47.74 | 48.00 | 44.84 | 50 |
Jul 30, 2024 | 47.10 | 47.40 | 47.10 | 47.36 | 44.24 | 83 |
Jul 29, 2024 | 47.04 | 47.20 | 47.04 | 47.20 | 44.09 | 200 |
Jul 26, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 43.59 | - |
Jul 25, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 43.16 | - |
Jul 24, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 43.59 | - |
Jul 23, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 43.46 | - |
Jul 22, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 43.07 | - |
Jul 19, 2024 | 46.22 | 46.63 | 46.22 | 46.63 | 43.57 | 50 |
Jul 18, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 42.98 | - |
Jul 17, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 43.49 | - |
Jul 16, 2024 | 47.31 | 47.60 | 47.31 | 47.51 | 44.38 | 78 |
Jul 15, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 44.12 | - |
Jul 12, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 44.51 | - |
Jul 11, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 44.65 | - |
Jul 10, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 44.16 | - |
Jul 9, 2024 | 48.01 | 48.20 | 47.48 | 47.48 | 44.36 | 194 |
Jul 8, 2024 | 0.21432601 Dividend | |||||
Jul 8, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 44.85 | - |
Jul 5, 2024 | 48.10 | 48.41 | 48.10 | 48.41 | 45.00 | 4 |
Jul 4, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 44.15 | - |
Jul 3, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 44.27 | - |
Jul 2, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 43.69 | - |
Jul 1, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 44.07 | 35 |
Jun 28, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 43.44 | - |
Jun 27, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 43.06 | - |
Jun 26, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 43.06 | - |
Jun 25, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 43.05 | - |
Jun 24, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 42.85 | - |
Jun 21, 2024 | 0.26244003 Dividend | |||||
Jun 21, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 42.71 | - |
Jun 20, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 42.48 | - |
Jun 19, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 42.76 | - |
Jun 18, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 42.50 | - |
Jun 17, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 42.49 | - |
Jun 14, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 42.10 | - |
Jun 13, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 41.76 | - |
Jun 12, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 42.02 | - |
Jun 11, 2024 | 45.26 | 45.74 | 45.26 | 45.74 | 42.24 | 44 |
Jun 10, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 42.20 | 42 |
Jun 7, 2024 | 0.209952 Dividend | |||||
Jun 7, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 41.05 | - |
Jun 6, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 41.34 | - |
Jun 5, 2024 | 45.51 | 45.51 | 45.17 | 45.17 | 41.49 | 1 |
Jun 4, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 41.82 | - |
Jun 3, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 41.88 | 100 |
Related Tickers
GOEX Global X Gold Explorers ETF
47.95
+6.60%
GDXJ VanEck Junior Gold Miners ETF
69.44
+6.31%
RING iShares MSCI Global Gold Miners ETF
44.93
+6.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
30.40
+5.41%
XME SPDR S&P Metals and Mining ETF
62.11
+3.34%
SLX VanEck Steel ETF
63.75
+3.03%
GLD SPDR Gold Shares
311.67
+2.66%
IAU iShares Gold Trust
63.77
+2.59%
BBP Virtus LifeSci Biotech Products ETF
57.50
+2.49%
NANR SPDR S&P North American Natural Resources ETF
54.93
+2.39%
EPU iShares MSCI Peru ETF
47.72
+2.32%
EZA iShares MSCI South Africa ETF
53.27
+2.03%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.49
+2.00%
COPX Global X Copper Miners ETF
41.92
+2.00%
EFAS Global X MSCI SuperDividend EAFE ETF
17.78
+1.95%
ESPO VanEck Video Gaming and eSports ETF
103.23
+1.94%
FDD First Trust STOXX European Select Dividend Index Fund
15.46
+1.71%
MLPX Global X MLP & Energy Infrastructure ETF
61.62
+1.70%
QLD ProShares Ultra QQQ
106.34
+1.54%
BLOK Amplify Transformational Data Sharing ETF
49.12
+1.53%
IMTM iShares MSCI Intl Momentum Factor ETF
45.37
+1.52%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.76
+1.52%
AIA iShares Asia 50 ETF
75.80
+1.51%
SOXX iShares Semiconductor ETF
208.03
+1.51%
IXC iShares Global Energy ETF
38.50
+1.50%
SMH VanEck Semiconductor ETF
243.30
+1.48%
AGNG Global X Aging Population ETF
31.52
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
45.07
+1.44%
IPKW Invesco International BuyBack Achievers ETF
48.27
+1.43%
IPAC iShares Core MSCI Pacific ETF
68.44
+1.42%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.97
+1.42%
QTUM Defiance Quantum ETF
85.90
+1.40%
IDMO Invesco S&P International Developed Momentum ETF
50.59
+1.38%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
82.66
+1.37%
USAI Pacer American Energy Independence ETF
39.70
+1.35%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
38.23
+1.33%
PSI Invesco Semiconductors ETF
51.59
+1.32%
FILL iShares MSCI Global Energy Producers ETF
23.04
+1.31%
XLE The Energy Select Sector SPDR Fund
82.60
+1.31%
JHMD John Hancock Multifactor Developed International ETF
38.44
+1.29%
FENY Fidelity MSCI Energy Index ETF
22.78
+1.29%
ATMP Barclays ETN+ Select MLP ETN
28.94
+1.28%
INTF iShares International Equity Factor ETF
34.30
+1.27%
EUFN iShares MSCI Europe Financials ETF
32.18
+1.26%
FEZ SPDR EURO STOXX 50 ETF
59.93
+1.25%
ENFR Alerian Energy Infrastructure ETF
31.71
+1.25%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.18
+1.24%
VDE Vanguard Energy Index Fund ETF Shares
115.62
+1.23%
SCHF Schwab International Equity ETF
21.83
+1.21%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.69
+1.20%
IDEV iShares Core MSCI International Developed Markets ETF
76.12
+1.20%
DWLD Davis Select Worldwide ETF
40.05
+1.19%
THD iShares MSCI Thailand ETF
54.02
+1.18%
FNDF Schwab Fundamental International Equity ETF
39.48
+1.18%
USCI United States Commodity Index Fund, LP
70.30
+1.16%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
56.22
+1.15%
IEFA iShares Core MSCI EAFE ETF
83.50
+1.14%
AADR AdvisorShares Dorsey Wright ADR ETF
78.06
+1.12%
GSIE Goldman Sachs ActiveBeta International Equity ETF
39.61
+1.12%
SPGP Invesco S&P 500 GARP ETF
102.55
+1.11%
RAAX VanEck Real Assets ETF
30.87
+1.11%
IDHQ Invesco S&P International Developed Quality ETF
32.70
+1.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.41
+1.11%
QINT American Century Quality Diversified International ETF
57.95
+1.09%
IGF iShares Global Infrastructure ETF
59.64
+1.08%
IQLT iShares MSCI Intl Quality Factor ETF
43.28
+1.07%
AIQ Global X Artificial Intelligence & Technology ETF
40.73
+1.07%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
56.94
+1.06%
IXP iShares Global Comm Services ETF
106.38
+1.05%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.52
+1.04%
SPMO Invesco S&P 500 Momentum ETF
106.43
+1.03%
UTES Virtus Reaves Utilities ETF
73.41
+1.02%
EZU iShares MSCI Eurozone ETF
59.59
+1.02%
CIBR First Trust NASDAQ Cybersecurity ETF
72.55
+1.02%
EFV iShares MSCI EAFE Value ETF
64.28
+1.01%
SPHB Invesco S&P 500 High Beta ETF
88.76
+0.98%
BLCN Siren Nasdaq NexGen Economy ETF
21.77
+0.97%
EWC iShares MSCI Canada ETF
45.39
+0.96%
MGK Vanguard Mega Cap Growth Index Fund
347.75
+0.95%
FLEU Franklin FTSE Eurozone ETF
30.66
+0.94%
IVLU iShares Edge MSCI Intl Value Factor ETF
33.21
+0.94%
KBWP Invesco KBW Property & Casualty Insurance ETF
126.65
+0.94%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.45
+0.94%
FCEF First Trust Income Opportunity ETF
21.88
+0.92%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+0.92%
IXN iShares Global Tech ETF
84.82
+0.92%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
79.83
+0.91%
IYW iShares U.S. Technology ETF
159.69
+0.91%
VGT Vanguard Information Technology Index Fund ETF Shares
611.88
+0.91%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
376.69
+0.91%
IGM iShares Expanded Tech Sector ETF
103.59
+0.91%
FTEC Fidelity MSCI Information Technology Index ETF
182.05
+0.90%
PWB Invesco Dynamic Large Cap Growth ETF
111.36
+0.89%
IDOG ALPS International Sector Dividend Dogs ETF
33.98
+0.89%
XLK The Technology Select Sector SPDR Fund
232.95
+0.88%
EWT iShares MSCI Taiwan ETF
52.84
+0.88%
IGRO iShares International Dividend Growth ETF
79.26
+0.87%
KIE SPDR S&P Insurance ETF
59.65
+0.86%
GII SPDR S&P Global Infrastructure ETF
66.68
+0.85%
MTUM iShares MSCI USA Momentum Factor ETF
233.50
+0.85%