KSE - Delayed Quote KRW
KODEX Consumer Staples (266410.KS)
7,155.00
+85.00
+(1.20%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 7,100.00 | 7,170.00 | 7,070.00 | 7,155.00 | 7,155.00 | 82,339 |
Apr 30, 2025 | 7,100.00 | 7,150.00 | 7,055.00 | 7,070.00 | 7,070.00 | 25,584 |
Apr 29, 2025 | 148 Dividend | |||||
Apr 29, 2025 | 7,040.00 | 7,115.00 | 7,040.00 | 7,090.00 | 7,090.00 | 30,088 |
Apr 28, 2025 | 7,115.00 | 7,140.00 | 7,090.00 | 7,135.00 | 6,987.00 | 15,929 |
Apr 25, 2025 | 7,080.00 | 7,125.00 | 7,070.00 | 7,085.00 | 6,938.04 | 12,737 |
Apr 24, 2025 | 7,050.00 | 7,115.00 | 7,045.00 | 7,065.00 | 6,918.45 | 12,414 |
Apr 23, 2025 | 7,110.00 | 7,115.00 | 7,005.00 | 7,045.00 | 6,898.87 | 14,006 |
Apr 22, 2025 | 7,045.00 | 7,095.00 | 7,015.00 | 7,095.00 | 6,947.83 | 23,417 |
Apr 21, 2025 | 7,040.00 | 7,040.00 | 6,960.00 | 7,030.00 | 6,884.18 | 21,685 |
Apr 18, 2025 | 7,045.00 | 7,050.00 | 6,975.00 | 7,000.00 | 6,854.80 | 22,596 |
Apr 17, 2025 | 6,960.00 | 7,020.00 | 6,920.00 | 7,020.00 | 6,874.39 | 17,813 |
Apr 16, 2025 | 6,815.00 | 6,990.00 | 6,815.00 | 6,910.00 | 6,766.67 | 35,629 |
Apr 15, 2025 | 6,810.00 | 6,820.00 | 6,765.00 | 6,810.00 | 6,668.74 | 12,564 |
Apr 14, 2025 | 6,780.00 | 6,780.00 | 6,730.00 | 6,780.00 | 6,639.36 | 11,263 |
Apr 11, 2025 | 6,630.00 | 6,725.00 | 6,612.00 | 6,725.00 | 6,585.50 | 19,968 |
Apr 10, 2025 | 6,555.00 | 6,700.00 | 6,515.00 | 6,700.00 | 6,561.02 | 28,089 |
Apr 9, 2025 | 6,550.00 | 6,550.00 | 6,345.00 | 6,395.00 | 6,262.35 | 47,639 |
Apr 8, 2025 | 6,555.00 | 6,570.00 | 6,470.00 | 6,520.00 | 6,384.76 | 43,536 |
Apr 7, 2025 | 6,535.00 | 6,565.00 | 6,430.00 | 6,470.00 | 6,335.79 | 69,207 |
Apr 4, 2025 | 6,590.00 | 6,710.00 | 6,590.00 | 6,710.00 | 6,570.82 | 11,356 |
Apr 3, 2025 | 6,580.00 | 6,690.00 | 6,560.00 | 6,660.00 | 6,521.85 | 23,543 |
Apr 2, 2025 | 6,775.00 | 6,790.00 | 6,690.00 | 6,700.00 | 6,561.02 | 21,136 |
Apr 1, 2025 | 6,685.00 | 6,730.00 | 6,665.00 | 6,710.00 | 6,570.82 | 25,267 |
Mar 31, 2025 | 6,710.00 | 6,710.00 | 6,565.00 | 6,615.00 | 6,477.79 | 54,832 |
Mar 28, 2025 | 6,795.00 | 6,795.00 | 6,730.00 | 6,760.00 | 6,619.78 | 10,109 |
Mar 27, 2025 | 6,750.00 | 6,840.00 | 6,725.00 | 6,735.00 | 6,595.30 | 35,108 |
Mar 26, 2025 | 6,840.00 | 6,840.00 | 6,745.00 | 6,760.00 | 6,619.78 | 18,014 |
Mar 25, 2025 | 6,880.00 | 6,880.00 | 6,755.00 | 6,790.00 | 6,649.16 | 14,222 |
Mar 24, 2025 | 6,925.00 | 6,925.00 | 6,840.00 | 6,855.00 | 6,712.81 | 7,982 |
Mar 21, 2025 | 6,860.00 | 6,890.00 | 6,825.00 | 6,880.00 | 6,737.29 | 11,448 |
Mar 20, 2025 | 6,810.00 | 6,915.00 | 6,810.00 | 6,860.00 | 6,717.70 | 26,836 |
Mar 19, 2025 | 6,775.00 | 6,850.00 | 6,760.00 | 6,760.00 | 6,619.78 | 41,591 |
Mar 18, 2025 | 6,785.00 | 6,790.00 | 6,730.00 | 6,740.00 | 6,600.19 | 27,501 |
Mar 17, 2025 | 6,750.00 | 6,750.00 | 6,675.00 | 6,750.00 | 6,609.99 | 8,432 |
Mar 14, 2025 | 6,620.00 | 6,700.00 | 6,620.00 | 6,700.00 | 6,561.02 | 6,767 |
Mar 13, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,463.10 | 38,216 |
Mar 12, 2025 | 6,655.00 | 6,690.00 | 6,615.00 | 6,675.00 | 6,536.54 | 19,605 |
Mar 11, 2025 | 6,570.00 | 6,665.00 | 6,570.00 | 6,620.00 | 6,482.68 | 22,761 |
Mar 10, 2025 | 6,730.00 | 6,730.00 | 6,650.00 | 6,650.00 | 6,512.06 | 12,206 |
Mar 7, 2025 | 6,750.00 | 6,770.00 | 6,685.00 | 6,685.00 | 6,546.33 | 38,435 |
Mar 6, 2025 | 6,605.00 | 6,730.00 | 6,580.00 | 6,710.00 | 6,570.82 | 25,606 |
Mar 5, 2025 | 6,545.00 | 6,605.00 | 6,545.00 | 6,570.00 | 6,433.72 | 35,699 |
Mar 4, 2025 | 6,505.00 | 6,565.00 | 6,460.00 | 6,510.00 | 6,374.96 | 81,349 |
Feb 28, 2025 | 6,585.00 | 6,585.00 | 6,495.00 | 6,520.00 | 6,384.76 | 5,465 |
Feb 27, 2025 | 6,580.00 | 6,645.00 | 6,565.00 | 6,615.00 | 6,477.79 | 13,868 |
Feb 26, 2025 | 6,575.00 | 6,575.00 | 6,495.00 | 6,550.00 | 6,414.13 | 7,230 |
Feb 25, 2025 | 6,550.00 | 6,580.00 | 6,520.00 | 6,580.00 | 6,443.51 | 5,297 |
Feb 24, 2025 | 6,615.00 | 6,615.00 | 6,545.00 | 6,560.00 | 6,423.93 | 194,639 |
Feb 21, 2025 | 6,620.00 | 6,640.00 | 6,590.00 | 6,635.00 | 6,497.37 | 8,437 |
Feb 20, 2025 | 6,575.00 | 6,650.00 | 6,575.00 | 6,605.00 | 6,467.99 | 8,602 |
Feb 19, 2025 | 6,495.00 | 6,570.00 | 6,495.00 | 6,550.00 | 6,414.13 | 23,547 |
Feb 18, 2025 | 6,575.00 | 6,575.00 | 6,460.00 | 6,495.00 | 6,360.28 | 13,787 |
Feb 17, 2025 | 6,585.00 | 6,585.00 | 6,520.00 | 6,550.00 | 6,414.13 | 9,245 |
Feb 14, 2025 | 6,435.00 | 6,565.00 | 6,435.00 | 6,515.00 | 6,379.86 | 26,284 |
Feb 13, 2025 | 6,465.00 | 6,465.00 | 6,385.00 | 6,410.00 | 6,277.04 | 7,607 |
Feb 12, 2025 | 6,500.00 | 6,500.00 | 6,430.00 | 6,450.00 | 6,316.21 | 3,862 |
Feb 11, 2025 | 6,425.00 | 6,470.00 | 6,380.00 | 6,470.00 | 6,335.79 | 19,067 |
Feb 10, 2025 | 6,450.00 | 6,455.00 | 6,380.00 | 6,380.00 | 6,247.66 | 16,537 |
Feb 7, 2025 | 6,565.00 | 6,565.00 | 6,415.00 | 6,430.00 | 6,296.62 | 12,040 |
Feb 6, 2025 | 6,445.00 | 6,560.00 | 6,445.00 | 6,545.00 | 6,409.24 | 8,406 |
Feb 5, 2025 | 6,400.00 | 6,450.00 | 6,380.00 | 6,380.00 | 6,247.66 | 124,907 |
Feb 4, 2025 | 6,355.00 | 6,380.00 | 6,330.00 | 6,345.00 | 6,213.39 | 3,821 |
Feb 3, 2025 | 6,295.00 | 6,335.00 | 6,265.00 | 6,325.00 | 6,193.80 | 46,092 |
Jan 31, 2025 | 6,360.00 | 6,395.00 | 6,355.00 | 6,395.00 | 6,262.35 | 7,677 |
Jan 24, 2025 | 6,320.00 | 6,335.00 | 6,270.00 | 6,300.00 | 6,169.32 | 4,774 |
Jan 23, 2025 | 6,415.00 | 6,415.00 | 6,295.00 | 6,305.00 | 6,174.22 | 6,439 |
Jan 22, 2025 | 6,440.00 | 6,440.00 | 6,365.00 | 6,385.00 | 6,252.56 | 3,118 |
Jan 21, 2025 | 6,430.00 | 6,455.00 | 6,365.00 | 6,385.00 | 6,252.56 | 10,011 |
Jan 20, 2025 | 6,425.00 | 6,425.00 | 6,370.00 | 6,380.00 | 6,247.66 | 4,714 |
Jan 17, 2025 | 6,420.00 | 6,445.00 | 6,395.00 | 6,415.00 | 6,281.93 | 5,405 |
Jan 16, 2025 | 6,375.00 | 6,405.00 | 6,355.00 | 6,390.00 | 6,257.45 | 4,455 |
Jan 15, 2025 | 6,385.00 | 6,385.00 | 6,305.00 | 6,310.00 | 6,179.11 | 6,221 |
Jan 14, 2025 | 6,445.00 | 6,445.00 | 6,355.00 | 6,380.00 | 6,247.66 | 4,332 |
Jan 13, 2025 | 6,405.00 | 6,485.00 | 6,390.00 | 6,400.00 | 6,267.25 | 3,130 |
Jan 10, 2025 | 6,430.00 | 6,450.00 | 6,370.00 | 6,415.00 | 6,281.93 | 8,137 |
Jan 9, 2025 | 6,410.00 | 6,470.00 | 6,410.00 | 6,450.00 | 6,316.21 | 4,800 |
Jan 8, 2025 | 6,380.00 | 6,445.00 | 6,370.00 | 6,410.00 | 6,277.04 | 8,349 |
Jan 7, 2025 | 6,420.00 | 6,435.00 | 6,390.00 | 6,420.00 | 6,286.83 | 9,576 |
Jan 6, 2025 | 6,375.00 | 6,395.00 | 6,330.00 | 6,370.00 | 6,237.87 | 3,783 |
Jan 3, 2025 | 6,320.00 | 6,375.00 | 6,320.00 | 6,365.00 | 6,232.97 | 3,143 |
Jan 2, 2025 | 6,355.00 | 6,400.00 | 6,315.00 | 6,335.00 | 6,203.59 | 16,254 |
Dec 30, 2024 | 6,375.00 | 6,410.00 | 6,350.00 | 6,365.00 | 6,232.97 | 675 |
Dec 27, 2024 | 6,475.00 | 6,475.00 | 6,340.00 | 6,385.00 | 6,252.56 | 7,203 |
Dec 26, 2024 | 6,565.00 | 6,565.00 | 6,455.00 | 6,505.00 | 6,370.07 | 3,799 |
Dec 24, 2024 | 6,540.00 | 6,550.00 | 6,500.00 | 6,530.00 | 6,394.55 | 33,490 |
Dec 23, 2024 | 6,485.00 | 6,515.00 | 6,425.00 | 6,515.00 | 6,379.86 | 21,227 |
Dec 20, 2024 | 6,540.00 | 6,540.00 | 6,425.00 | 6,455.00 | 6,321.10 | 7,722 |
Dec 19, 2024 | 6,430.00 | 6,610.00 | 6,430.00 | 6,560.00 | 6,423.93 | 5,267 |
Dec 18, 2024 | 6,530.00 | 6,550.00 | 6,495.00 | 6,510.00 | 6,374.96 | 89,562 |
Dec 17, 2024 | 6,640.00 | 6,640.00 | 6,515.00 | 6,530.00 | 6,394.55 | 5,127 |
Dec 16, 2024 | 6,680.00 | 6,680.00 | 6,595.00 | 6,625.00 | 6,487.58 | 5,935 |
Dec 13, 2024 | 6,630.00 | 6,635.00 | 6,550.00 | 6,635.00 | 6,497.37 | 5,139 |
Dec 12, 2024 | 6,615.00 | 6,665.00 | 6,605.00 | 6,650.00 | 6,512.06 | 3,876 |
Dec 11, 2024 | 6,555.00 | 6,650.00 | 6,555.00 | 6,595.00 | 6,458.20 | 3,158 |
Dec 10, 2024 | 6,385.00 | 6,585.00 | 6,385.00 | 6,530.00 | 6,394.55 | 8,548 |
Dec 9, 2024 | 6,380.00 | 6,390.00 | 6,315.00 | 6,325.00 | 6,193.80 | 8,660 |
Dec 6, 2024 | 6,555.00 | 6,555.00 | 6,335.00 | 6,435.00 | 6,301.52 | 5,148 |
Dec 5, 2024 | 6,595.00 | 6,600.00 | 6,505.00 | 6,525.00 | 6,389.65 | 8,698 |
Dec 4, 2024 | 6,525.00 | 6,620.00 | 6,515.00 | 6,590.00 | 6,453.30 | 8,082 |
Dec 3, 2024 | 6,440.00 | 6,625.00 | 6,440.00 | 6,615.00 | 6,477.79 | 57,902 |
Dec 2, 2024 | 6,475.00 | 6,475.00 | 6,350.00 | 6,360.00 | 6,228.08 | 34,404 |
Nov 29, 2024 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,267.25 | 12,586 |
Nov 28, 2024 | 6,500.00 | 6,500.00 | 6,460.00 | 6,480.00 | 6,345.59 | 4,593 |
Nov 27, 2024 | 6,425.00 | 6,490.00 | 6,425.00 | 6,465.00 | 6,330.90 | 1,114 |
Nov 26, 2024 | 6,350.00 | 6,440.00 | 6,350.00 | 6,430.00 | 6,296.62 | 117,554 |
Nov 25, 2024 | 6,415.00 | 6,520.00 | 6,400.00 | 6,405.00 | 6,272.14 | 14,130 |
Nov 22, 2024 | 6,400.00 | 6,450.00 | 6,345.00 | 6,400.00 | 6,267.25 | 9,896 |
Nov 21, 2024 | 6,390.00 | 6,395.00 | 6,325.00 | 6,325.00 | 6,193.80 | 6,153 |
Nov 20, 2024 | 6,335.00 | 6,395.00 | 6,330.00 | 6,370.00 | 6,237.87 | 8,171 |
Nov 19, 2024 | 6,340.00 | 6,390.00 | 6,335.00 | 6,335.00 | 6,203.59 | 18,279 |
Nov 18, 2024 | 6,230.00 | 6,375.00 | 6,170.00 | 6,340.00 | 6,208.49 | 9,448 |
Nov 15, 2024 | 6,345.00 | 6,345.00 | 6,215.00 | 6,310.00 | 6,179.11 | 5,456 |
Nov 14, 2024 | 6,370.00 | 6,370.00 | 6,245.00 | 6,350.00 | 6,218.28 | 19,867 |
Nov 13, 2024 | 6,365.00 | 6,420.00 | 6,335.00 | 6,370.00 | 6,237.87 | 79,237 |
Nov 12, 2024 | 6,505.00 | 6,505.00 | 6,375.00 | 6,400.00 | 6,267.25 | 49,066 |
Nov 11, 2024 | 6,640.00 | 6,640.00 | 6,480.00 | 6,545.00 | 6,409.24 | 4,590 |
Nov 8, 2024 | 6,655.00 | 6,775.00 | 6,640.00 | 6,650.00 | 6,512.06 | 13,646 |
Nov 7, 2024 | 6,580.00 | 6,600.00 | 6,535.00 | 6,535.00 | 6,399.45 | 18,817 |
Nov 6, 2024 | 6,640.00 | 6,685.00 | 6,570.00 | 6,605.00 | 6,467.99 | 4,634 |
Nov 4, 2024 | 6,475.00 | 6,615.00 | 6,475.00 | 6,615.00 | 6,477.79 | 7,273 |
Nov 1, 2024 | 6,560.00 | 6,560.00 | 6,455.00 | 6,490.00 | 6,355.38 | 23,478 |
Oct 31, 2024 | 6,485.00 | 6,515.00 | 6,400.00 | 6,495.00 | 6,360.28 | 5,334 |
Oct 29, 2024 | 6,490.00 | 6,490.00 | 6,420.00 | 6,490.00 | 6,355.38 | 6,737 |
Oct 28, 2024 | 6,440.00 | 6,480.00 | 6,440.00 | 6,455.00 | 6,321.10 | 13,532 |
Oct 25, 2024 | 6,505.00 | 6,505.00 | 6,410.00 | 6,425.00 | 6,291.73 | 11,875 |
Oct 24, 2024 | 6,490.00 | 6,520.00 | 6,470.00 | 6,515.00 | 6,379.86 | 6,290 |
Oct 23, 2024 | 6,560.00 | 6,560.00 | 6,475.00 | 6,480.00 | 6,345.59 | 9,830 |
Oct 22, 2024 | 6,510.00 | 6,535.00 | 6,425.00 | 6,520.00 | 6,384.76 | 4,489 |
Oct 21, 2024 | 6,545.00 | 6,580.00 | 6,520.00 | 6,525.00 | 6,389.65 | 5,643 |
Oct 18, 2024 | 6,550.00 | 6,585.00 | 6,505.00 | 6,520.00 | 6,384.76 | 3,616 |
Oct 17, 2024 | 6,545.00 | 6,565.00 | 6,525.00 | 6,530.00 | 6,394.55 | 2,325 |
Oct 16, 2024 | 6,515.00 | 6,545.00 | 6,475.00 | 6,515.00 | 6,379.86 | 9,079 |
Oct 15, 2024 | 6,580.00 | 6,580.00 | 6,510.00 | 6,545.00 | 6,409.24 | 6,279 |
Oct 14, 2024 | 6,515.00 | 6,570.00 | 6,455.00 | 6,555.00 | 6,419.03 | 9,272 |
Oct 11, 2024 | 6,660.00 | 6,660.00 | 6,450.00 | 6,475.00 | 6,340.69 | 14,407 |
Oct 10, 2024 | 6,520.00 | 6,730.00 | 6,510.00 | 6,730.00 | 6,590.40 | 7,614 |
Oct 8, 2024 | 6,585.00 | 6,585.00 | 6,460.00 | 6,460.00 | 6,326.00 | 11,252 |
Oct 7, 2024 | 6,545.00 | 6,610.00 | 6,525.00 | 6,590.00 | 6,453.30 | 7,059 |
Oct 4, 2024 | 6,615.00 | 6,615.00 | 6,540.00 | 6,565.00 | 6,428.82 | 14,277 |
Oct 2, 2024 | 6,815.00 | 6,815.00 | 6,605.00 | 6,625.00 | 6,487.58 | 29,475 |
Sep 30, 2024 | 6,955.00 | 6,965.00 | 6,825.00 | 6,845.00 | 6,703.02 | 12,939 |
Sep 27, 2024 | 6,860.00 | 6,955.00 | 6,830.00 | 6,910.00 | 6,766.67 | 16,701 |
Sep 26, 2024 | 6,775.00 | 6,820.00 | 6,750.00 | 6,795.00 | 6,654.05 | 7,506 |
Sep 25, 2024 | 6,800.00 | 6,890.00 | 6,780.00 | 6,785.00 | 6,644.26 | 16,582 |
Sep 24, 2024 | 6,735.00 | 6,750.00 | 6,660.00 | 6,690.00 | 6,551.23 | 11,829 |
Sep 23, 2024 | 6,720.00 | 6,730.00 | 6,670.00 | 6,715.00 | 6,575.71 | 18,330 |
Sep 20, 2024 | 6,730.00 | 6,730.00 | 6,625.00 | 6,650.00 | 6,512.06 | 14,242 |
Sep 19, 2024 | 6,825.00 | 6,825.00 | 6,640.00 | 6,680.00 | 6,541.44 | 11,144 |
Sep 13, 2024 | 6,810.00 | 6,810.00 | 6,730.00 | 6,755.00 | 6,614.88 | 11,939 |
Sep 12, 2024 | 6,725.00 | 6,810.00 | 6,690.00 | 6,810.00 | 6,668.74 | 20,612 |
Sep 11, 2024 | 6,760.00 | 6,805.00 | 6,695.00 | 6,730.00 | 6,590.40 | 49,038 |
Sep 10, 2024 | 6,710.00 | 6,765.00 | 6,700.00 | 6,710.00 | 6,570.82 | 56,898 |
Sep 9, 2024 | 6,465.00 | 6,695.00 | 6,445.00 | 6,690.00 | 6,551.23 | 9,032 |
Sep 6, 2024 | 6,600.00 | 6,635.00 | 6,535.00 | 6,575.00 | 6,438.62 | 17,132 |
Sep 5, 2024 | 6,550.00 | 6,620.00 | 6,540.00 | 6,560.00 | 6,423.93 | 9,416 |
Sep 4, 2024 | 6,560.00 | 6,590.00 | 6,495.00 | 6,525.00 | 6,389.65 | 60,422 |
Sep 3, 2024 | 6,620.00 | 6,700.00 | 6,620.00 | 6,660.00 | 6,521.85 | 7,134 |
Sep 2, 2024 | 6,640.00 | 6,640.00 | 6,560.00 | 6,590.00 | 6,453.30 | 165,127 |
Aug 30, 2024 | 6,605.00 | 6,625.00 | 6,570.00 | 6,620.00 | 6,482.68 | 7,163 |
Aug 29, 2024 | 6,690.00 | 6,690.00 | 6,560.00 | 6,580.00 | 6,443.51 | 10,249 |
Aug 28, 2024 | 6,675.00 | 6,770.00 | 6,670.00 | 6,680.00 | 6,541.44 | 10,112 |
Aug 26, 2024 | 6,610.00 | 6,610.00 | 6,515.00 | 6,585.00 | 6,448.41 | 6,470 |
Aug 23, 2024 | 6,565.00 | 6,625.00 | 6,565.00 | 6,595.00 | 6,458.20 | 10,111 |
Aug 22, 2024 | 6,580.00 | 6,585.00 | 6,520.00 | 6,565.00 | 6,428.82 | 4,111 |
Aug 21, 2024 | 6,540.00 | 6,575.00 | 6,525.00 | 6,555.00 | 6,419.03 | 1,946 |
Aug 20, 2024 | 6,585.00 | 6,585.00 | 6,525.00 | 6,540.00 | 6,404.34 | 8,518 |
Aug 19, 2024 | 6,580.00 | 6,605.00 | 6,535.00 | 6,545.00 | 6,409.24 | 8,461 |
Aug 16, 2024 | 6,700.00 | 6,700.00 | 6,555.00 | 6,565.00 | 6,428.82 | 34,102 |
Aug 14, 2024 | 6,640.00 | 6,675.00 | 6,590.00 | 6,615.00 | 6,477.79 | 32,987 |
Aug 13, 2024 | 6,605.00 | 6,640.00 | 6,550.00 | 6,590.00 | 6,453.30 | 104,139 |
Aug 12, 2024 | 6,645.00 | 6,645.00 | 6,570.00 | 6,610.00 | 6,472.89 | 2,583 |
Aug 9, 2024 | 6,560.00 | 6,610.00 | 6,560.00 | 6,600.00 | 6,463.10 | 12,664 |
Aug 8, 2024 | 6,510.00 | 6,520.00 | 6,440.00 | 6,470.00 | 6,335.79 | 5,702 |
Aug 7, 2024 | 6,405.00 | 6,560.00 | 6,370.00 | 6,515.00 | 6,379.86 | 26,106 |
Aug 6, 2024 | 6,650.00 | 6,790.00 | 6,565.00 | 6,650.00 | 6,512.06 | 30,716 |
Aug 5, 2024 | 6,835.00 | 6,850.00 | 6,315.00 | 6,430.00 | 6,296.62 | 45,304 |
Aug 2, 2024 | 6,990.00 | 7,005.00 | 6,915.00 | 6,940.00 | 6,796.04 | 35,998 |
Aug 1, 2024 | 7,055.00 | 7,110.00 | 7,025.00 | 7,060.00 | 6,913.56 | 24,439 |
Jul 31, 2024 | 7,005.00 | 7,105.00 | 7,000.00 | 7,055.00 | 6,908.66 | 8,657 |
Jul 30, 2024 | 7,035.00 | 7,050.00 | 6,980.00 | 7,000.00 | 6,854.80 | 27,497 |
Jul 29, 2024 | 6,945.00 | 7,075.00 | 6,915.00 | 7,075.00 | 6,928.24 | 26,733 |
Jul 26, 2024 | 7,010.00 | 7,010.00 | 6,920.00 | 6,920.00 | 6,776.46 | 9,162 |
Jul 25, 2024 | 7,075.00 | 7,075.00 | 6,950.00 | 6,950.00 | 6,805.84 | 39,741 |
Jul 24, 2024 | 7,005.00 | 7,070.00 | 6,975.00 | 7,070.00 | 6,923.35 | 24,465 |
Jul 23, 2024 | 6,965.00 | 7,010.00 | 6,950.00 | 7,010.00 | 6,864.59 | 14,593 |
Jul 22, 2024 | 6,835.00 | 6,965.00 | 6,815.00 | 6,965.00 | 6,820.53 | 13,317 |
Jul 19, 2024 | 6,900.00 | 6,900.00 | 6,775.00 | 6,840.00 | 6,698.12 | 10,270 |
Jul 18, 2024 | 6,885.00 | 6,950.00 | 6,820.00 | 6,930.00 | 6,786.25 | 20,271 |
Jul 17, 2024 | 6,770.00 | 6,880.00 | 6,770.00 | 6,875.00 | 6,732.39 | 15,751 |
Jul 16, 2024 | 6,810.00 | 6,810.00 | 6,715.00 | 6,725.00 | 6,585.50 | 7,832 |
Jul 15, 2024 | 6,835.00 | 6,835.00 | 6,775.00 | 6,795.00 | 6,654.05 | 31,450 |
Jul 12, 2024 | 6,830.00 | 6,840.00 | 6,775.00 | 6,810.00 | 6,668.74 | 21,167 |
Jul 11, 2024 | 6,835.00 | 6,845.00 | 6,780.00 | 6,790.00 | 6,649.16 | 9,444 |
Jul 10, 2024 | 6,815.00 | 6,815.00 | 6,770.00 | 6,810.00 | 6,668.74 | 5,672 |
Jul 9, 2024 | 6,825.00 | 6,825.00 | 6,785.00 | 6,785.00 | 6,644.26 | 8,602 |
Jul 8, 2024 | 6,725.00 | 6,785.00 | 6,710.00 | 6,765.00 | 6,624.67 | 10,672 |
Jul 5, 2024 | 6,755.00 | 6,795.00 | 6,710.00 | 6,745.00 | 6,605.09 | 9,138 |
Jul 4, 2024 | 6,790.00 | 6,790.00 | 6,675.00 | 6,720.00 | 6,580.61 | 13,098 |
Jul 3, 2024 | 6,915.00 | 6,915.00 | 6,710.00 | 6,755.00 | 6,614.88 | 46,337 |
Jul 2, 2024 | 6,930.00 | 6,955.00 | 6,810.00 | 6,870.00 | 6,727.50 | 26,377 |
Jul 1, 2024 | 7,075.00 | 7,075.00 | 6,950.00 | 6,975.00 | 6,830.32 | 16,698 |
Jun 28, 2024 | 7,075.00 | 7,080.00 | 7,000.00 | 7,055.00 | 6,908.66 | 9,000 |
Jun 27, 2024 | 7,115.00 | 7,150.00 | 7,040.00 | 7,070.00 | 6,923.35 | 6,952 |
Jun 26, 2024 | 7,055.00 | 7,125.00 | 7,010.00 | 7,120.00 | 6,972.31 | 10,698 |
Jun 25, 2024 | 7,125.00 | 7,135.00 | 7,035.00 | 7,070.00 | 6,923.35 | 22,315 |
Jun 24, 2024 | 7,205.00 | 7,205.00 | 7,065.00 | 7,080.00 | 6,933.14 | 11,112 |
Jun 21, 2024 | 7,130.00 | 7,200.00 | 7,050.00 | 7,165.00 | 7,016.38 | 45,668 |
Jun 20, 2024 | 7,220.00 | 7,240.00 | 7,110.00 | 7,125.00 | 6,977.21 | 101,194 |
Jun 19, 2024 | 7,385.00 | 7,395.00 | 7,160.00 | 7,220.00 | 7,070.24 | 62,565 |
Jun 18, 2024 | 7,450.00 | 7,450.00 | 7,330.00 | 7,355.00 | 7,202.44 | 28,153 |
Jun 17, 2024 | 7,380.00 | 7,425.00 | 7,325.00 | 7,405.00 | 7,251.40 | 19,795 |
Jun 14, 2024 | 7,315.00 | 7,400.00 | 7,240.00 | 7,350.00 | 7,197.54 | 20,569 |
Jun 13, 2024 | 7,310.00 | 7,400.00 | 7,265.00 | 7,295.00 | 7,143.68 | 28,608 |
Jun 12, 2024 | 7,130.00 | 7,285.00 | 7,130.00 | 7,285.00 | 7,133.89 | 28,378 |
Jun 11, 2024 | 7,130.00 | 7,240.00 | 7,070.00 | 7,085.00 | 6,938.04 | 22,964 |
Jun 10, 2024 | 6,980.00 | 7,130.00 | 6,915.00 | 7,095.00 | 6,947.83 | 25,167 |
Jun 7, 2024 | 7,010.00 | 7,050.00 | 6,995.00 | 7,010.00 | 6,864.59 | 33,649 |
Jun 5, 2024 | 6,910.00 | 6,975.00 | 6,890.00 | 6,925.00 | 6,781.36 | 32,430 |
Jun 4, 2024 | 7,070.00 | 7,070.00 | 6,910.00 | 6,915.00 | 6,771.56 | 15,996 |
Jun 3, 2024 | 7,085.00 | 7,125.00 | 7,035.00 | 7,095.00 | 6,947.83 | 33,984 |
May 31, 2024 | 7,045.00 | 7,140.00 | 7,000.00 | 7,040.00 | 6,893.97 | 227,899 |
May 30, 2024 | 6,990.00 | 7,055.00 | 6,980.00 | 7,000.00 | 6,854.80 | 13,780 |
May 29, 2024 | 6,980.00 | 7,025.00 | 6,955.00 | 7,015.00 | 6,869.49 | 35,541 |
May 28, 2024 | 7,045.00 | 7,075.00 | 6,950.00 | 6,985.00 | 6,840.11 | 29,455 |
May 27, 2024 | 7,075.00 | 7,115.00 | 7,015.00 | 7,040.00 | 6,893.97 | 28,339 |
May 24, 2024 | 6,995.00 | 7,055.00 | 6,975.00 | 7,015.00 | 6,869.49 | 24,433 |
May 23, 2024 | 7,080.00 | 7,140.00 | 7,020.00 | 7,020.00 | 6,874.39 | 18,385 |
May 22, 2024 | 7,005.00 | 7,150.00 | 7,005.00 | 7,095.00 | 6,947.83 | 41,328 |
May 21, 2024 | 6,995.00 | 7,060.00 | 6,955.00 | 7,000.00 | 6,854.80 | 25,592 |
May 20, 2024 | 6,945.00 | 7,070.00 | 6,945.00 | 6,980.00 | 6,835.21 | 56,371 |
May 17, 2024 | 6,900.00 | 6,945.00 | 6,895.00 | 6,895.00 | 6,751.98 | 15,884 |
May 16, 2024 | 6,840.00 | 6,855.00 | 6,800.00 | 6,845.00 | 6,703.02 | 12,983 |
May 14, 2024 | 6,855.00 | 6,880.00 | 6,770.00 | 6,795.00 | 6,654.05 | 25,227 |
May 13, 2024 | 6,885.00 | 6,915.00 | 6,825.00 | 6,860.00 | 6,717.70 | 13,401 |
May 10, 2024 | 6,810.00 | 6,875.00 | 6,770.00 | 6,855.00 | 6,712.81 | 18,214 |
May 9, 2024 | 6,690.00 | 6,775.00 | 6,690.00 | 6,765.00 | 6,624.67 | 48,735 |
May 8, 2024 | 6,735.00 | 6,735.00 | 6,650.00 | 6,680.00 | 6,541.44 | 15,551 |
May 7, 2024 | 6,720.00 | 6,750.00 | 6,680.00 | 6,720.00 | 6,580.61 | 21,484 |
May 3, 2024 | 6,710.00 | 6,720.00 | 6,680.00 | 6,710.00 | 6,570.82 | 26,535 |
May 2, 2024 | 6,670.00 | 6,745.00 | 6,640.00 | 6,705.00 | 6,565.92 | 82,987 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%