KSE - Delayed Quote KRW
Samsung Kodex Kospi Largecap Etf (337140.KS)
At close: December 24 at 3:30:01 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 |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 11,715.00 | 11,795.00 | 11,715.00 | 11,765.00 | 11,765.00 | 2,430 |
| Dec 23, 2024 | 11,640.00 | 11,805.00 | 11,640.00 | 11,795.00 | 11,795.00 | 190 |
| Dec 20, 2024 | 11,735.00 | 11,735.00 | 11,540.00 | 11,615.00 | 11,615.00 | 4,694 |
| Dec 19, 2024 | 11,735.00 | 11,810.00 | 11,720.00 | 11,770.00 | 11,770.00 | 1,278 |
| Dec 18, 2024 | 11,975.00 | 12,030.00 | 11,945.00 | 12,030.00 | 12,030.00 | 2,946 |
| Dec 17, 2024 | 12,040.00 | 12,040.00 | 11,840.00 | 11,870.00 | 11,870.00 | 1,792 |
| Dec 16, 2024 | 12,115.00 | 12,150.00 | 12,015.00 | 12,035.00 | 12,035.00 | 2,500 |
| Dec 13, 2024 | 12,020.00 | 12,115.00 | 11,975.00 | 12,055.00 | 12,055.00 | 1,900 |
| Dec 12, 2024 | 11,925.00 | 12,040.00 | 11,870.00 | 12,040.00 | 12,040.00 | 2,748 |
| Dec 11, 2024 | 11,720.00 | 11,825.00 | 11,715.00 | 11,825.00 | 11,825.00 | 613 |
| Dec 10, 2024 | 11,635.00 | 11,750.00 | 11,600.00 | 11,725.00 | 11,725.00 | 6,264 |
| Dec 9, 2024 | 11,640.00 | 11,680.00 | 11,510.00 | 11,510.00 | 11,510.00 | 5,009 |
| Dec 6, 2024 | 11,915.00 | 11,920.00 | 11,710.00 | 11,805.00 | 11,805.00 | 6,945 |
| Dec 5, 2024 | 11,975.00 | 11,975.00 | 11,820.00 | 11,865.00 | 11,865.00 | 2,827 |
| Dec 4, 2024 | 11,880.00 | 12,025.00 | 11,820.00 | 11,955.00 | 11,955.00 | 2,481 |
| Dec 3, 2024 | 12,000.00 | 12,095.00 | 12,000.00 | 12,080.00 | 12,080.00 | 1,933 |
| Dec 2, 2024 | 12,010.00 | 12,010.00 | 11,885.00 | 11,910.00 | 11,910.00 | 485 |
| Nov 29, 2024 | 12,110.00 | 12,110.00 | 11,840.00 | 11,895.00 | 11,895.00 | 542 |
| Nov 28, 2024 | 12,210.00 | 12,210.00 | 12,100.00 | 12,100.00 | 12,100.00 | 233 |
| Nov 27, 2024 | 12,230.00 | 12,235.00 | 12,105.00 | 12,150.00 | 12,150.00 | 1,369 |
| Nov 26, 2024 | 12,265.00 | 12,265.00 | 12,210.00 | 12,240.00 | 12,240.00 | 409 |
| Nov 25, 2024 | 12,345.00 | 12,345.00 | 12,265.00 | 12,305.00 | 12,305.00 | 3,031 |
| Nov 22, 2024 | 12,175.00 | 12,175.00 | 12,120.00 | 12,145.00 | 12,145.00 | 996 |
| Nov 21, 2024 | 12,010.00 | 12,090.00 | 12,010.00 | 12,050.00 | 12,050.00 | 4,689 |
| Nov 20, 2024 | 12,020.00 | 12,050.00 | 11,990.00 | 12,015.00 | 12,015.00 | 180 |
| Nov 19, 2024 | 11,950.00 | 12,035.00 | 11,950.00 | 11,975.00 | 11,975.00 | 471 |
| Nov 18, 2024 | 11,810.00 | 11,995.00 | 11,810.00 | 11,910.00 | 11,910.00 | 2,695 |
| Nov 15, 2024 | 11,680.00 | 11,745.00 | 11,575.00 | 11,700.00 | 11,700.00 | 6,236 |
| Nov 14, 2024 | 11,775.00 | 11,785.00 | 11,660.00 | 11,710.00 | 11,710.00 | 825 |
| Nov 13, 2024 | 11,965.00 | 11,965.00 | 11,665.00 | 11,715.00 | 11,715.00 | 6,708 |
| Nov 12, 2024 | 12,225.00 | 12,225.00 | 12,000.00 | 12,000.00 | 12,000.00 | 19,070 |
| Nov 11, 2024 | 12,395.00 | 12,395.00 | 12,235.00 | 12,265.00 | 12,265.00 | 2,949 |
| Nov 8, 2024 | 12,545.00 | 12,560.00 | 12,360.00 | 12,375.00 | 12,375.00 | 6,596 |
| Nov 7, 2024 | 12,360.00 | 12,460.00 | 12,300.00 | 12,400.00 | 12,400.00 | 5,062 |
| Nov 6, 2024 | 12,555.00 | 12,555.00 | 12,280.00 | 12,365.00 | 12,365.00 | 4,377 |
| Nov 4, 2024 | 12,350.00 | 12,500.00 | 12,315.00 | 12,490.00 | 12,490.00 | 10,108 |
| Nov 1, 2024 | 12,285.00 | 12,375.00 | 12,285.00 | 12,305.00 | 12,305.00 | 3,363 |
| Oct 31, 2024 | 12,430.00 | 12,465.00 | 12,350.00 | 12,350.00 | 12,350.00 | 385 |
| Oct 29, 2024 | 12,665.00 | 12,665.00 | 12,600.00 | 12,630.00 | 12,630.00 | 114 |
| Oct 28, 2024 | 12,575.00 | 12,665.00 | 12,575.00 | 12,655.00 | 12,655.00 | 881 |
| Oct 25, 2024 | 12,530.00 | 12,645.00 | 12,515.00 | 12,545.00 | 12,545.00 | 1,178 |
| Oct 24, 2024 | 12,580.00 | 12,600.00 | 12,480.00 | 12,480.00 | 12,480.00 | 1,253 |
| Oct 23, 2024 | 12,465.00 | 12,650.00 | 12,450.00 | 12,610.00 | 12,610.00 | 1,875 |
| Oct 22, 2024 | 12,605.00 | 12,605.00 | 12,420.00 | 12,445.00 | 12,445.00 | 862 |
| Oct 21, 2024 | 12,595.00 | 12,660.00 | 12,575.00 | 12,620.00 | 12,620.00 | 1,946 |
| Oct 18, 2024 | 12,665.00 | 12,665.00 | 12,525.00 | 12,565.00 | 12,565.00 | 856 |
| Oct 17, 2024 | 12,700.00 | 12,700.00 | 12,595.00 | 12,640.00 | 12,640.00 | 3,052 |
| Oct 16, 2024 | 12,625.00 | 12,670.00 | 12,590.00 | 12,650.00 | 12,650.00 | 4,601 |
| Oct 15, 2024 | 12,760.00 | 12,760.00 | 12,695.00 | 12,750.00 | 12,750.00 | 3,039 |
| Oct 14, 2024 | 12,670.00 | 12,710.00 | 12,650.00 | 12,685.00 | 12,685.00 | 256 |
| Oct 11, 2024 | 12,585.00 | 12,625.00 | 12,560.00 | 12,560.00 | 12,560.00 | 365 |
| Oct 10, 2024 | 12,665.00 | 12,665.00 | 12,555.00 | 12,555.00 | 12,555.00 | 427 |
| Oct 8, 2024 | 12,540.00 | 12,545.00 | 12,495.00 | 12,545.00 | 12,545.00 | 664 |
| Oct 7, 2024 | 12,510.00 | 12,555.00 | 12,410.00 | 12,550.00 | 12,550.00 | 289 |
| Oct 4, 2024 | 12,415.00 | 12,495.00 | 12,380.00 | 12,420.00 | 12,420.00 | 821 |
| Oct 2, 2024 | 12,500.00 | 12,500.00 | 12,360.00 | 12,405.00 | 12,405.00 | 2,468 |
| Sep 30, 2024 | 12,860.00 | 12,860.00 | 12,550.00 | 12,550.00 | 12,550.00 | 2,071 |
| Sep 27, 2024 | 12,985.00 | 12,985.00 | 12,840.00 | 12,840.00 | 12,840.00 | 4,737 |
| Sep 26, 2024 | 12,705.00 | 12,870.00 | 12,705.00 | 12,870.00 | 12,870.00 | 463 |
| Sep 25, 2024 | 12,800.00 | 12,800.00 | 12,525.00 | 12,525.00 | 12,525.00 | 143 |
| Sep 24, 2024 | 12,620.00 | 12,650.00 | 12,545.00 | 12,645.00 | 12,645.00 | 6,230 |
| Sep 23, 2024 | 12,530.00 | 12,540.00 | 12,490.00 | 12,525.00 | 12,525.00 | 644 |
| Sep 20, 2024 | 12,580.00 | 12,595.00 | 12,495.00 | 12,495.00 | 12,495.00 | 2,521 |
| Sep 19, 2024 | 12,515.00 | 12,515.00 | 12,285.00 | 12,400.00 | 12,400.00 | 393 |
| Sep 13, 2024 | 12,420.00 | 12,425.00 | 12,370.00 | 12,425.00 | 12,425.00 | 495 |
| Sep 12, 2024 | 12,295.00 | 12,350.00 | 12,260.00 | 12,345.00 | 12,345.00 | 1,413 |
| Sep 11, 2024 | 12,160.00 | 12,170.00 | 12,040.00 | 12,080.00 | 12,080.00 | 4,727 |
| Sep 10, 2024 | 12,290.00 | 12,290.00 | 12,180.00 | 12,195.00 | 12,195.00 | 4,622 |
| Sep 9, 2024 | 12,075.00 | 12,270.00 | 12,065.00 | 12,220.00 | 12,220.00 | 863 |
| Sep 6, 2024 | 12,430.00 | 12,430.00 | 12,250.00 | 12,310.00 | 12,310.00 | 6,885 |
| Sep 5, 2024 | 12,605.00 | 12,620.00 | 12,400.00 | 12,430.00 | 12,430.00 | 3,071 |
| Sep 4, 2024 | 12,420.00 | 12,605.00 | 12,420.00 | 12,480.00 | 12,480.00 | 1,104 |
| Sep 3, 2024 | 13,085.00 | 13,085.00 | 12,875.00 | 12,875.00 | 12,875.00 | 3,401 |
| Sep 2, 2024 | 12,990.00 | 12,995.00 | 12,860.00 | 12,990.00 | 12,990.00 | 623 |
| Aug 30, 2024 | 12,975.00 | 12,975.00 | 12,915.00 | 12,945.00 | 12,945.00 | 1,358 |
| Aug 29, 2024 | 12,835.00 | 12,920.00 | 12,835.00 | 12,875.00 | 12,875.00 | 500 |
| Aug 28, 2024 | 12,990.00 | 13,005.00 | 12,915.00 | 12,990.00 | 12,990.00 | 1,137 |
| Aug 26, 2024 | 13,150.00 | 13,150.00 | 13,015.00 | 13,035.00 | 13,035.00 | 2,202 |
| Aug 23, 2024 | 13,020.00 | 13,100.00 | 13,010.00 | 13,060.00 | 13,060.00 | 3,015 |
| Aug 22, 2024 | 13,110.00 | 13,110.00 | 13,040.00 | 13,065.00 | 13,065.00 | 1,058 |
| Aug 21, 2024 | 12,970.00 | 13,040.00 | 12,970.00 | 13,025.00 | 13,025.00 | 651 |
| Aug 20, 2024 | 13,050.00 | 13,050.00 | 12,985.00 | 13,035.00 | 13,035.00 | 1,011 |
| Aug 19, 2024 | 13,140.00 | 13,140.00 | 12,845.00 | 12,885.00 | 12,885.00 | 1,728 |
| Aug 16, 2024 | 13,040.00 | 13,055.00 | 12,980.00 | 13,015.00 | 13,015.00 | 8,466 |
| Aug 14, 2024 | 12,830.00 | 12,830.00 | 12,700.00 | 12,730.00 | 12,730.00 | 1,650 |
| Aug 13, 2024 | 12,750.00 | 12,750.00 | 12,570.00 | 12,625.00 | 12,625.00 | 1,179 |
| Aug 12, 2024 | 12,510.00 | 12,630.00 | 12,510.00 | 12,605.00 | 12,605.00 | 9,143 |
| Aug 9, 2024 | 12,575.00 | 12,575.00 | 12,405.00 | 12,450.00 | 12,450.00 | 9,536 |
| Aug 8, 2024 | 12,295.00 | 12,355.00 | 12,150.00 | 12,235.00 | 12,235.00 | 5,129 |
| Aug 7, 2024 | 12,185.00 | 12,510.00 | 12,185.00 | 12,350.00 | 12,350.00 | 6,155 |
| Aug 6, 2024 | 12,350.00 | 12,435.00 | 12,015.00 | 12,190.00 | 12,190.00 | 25,002 |
| Aug 5, 2024 | 12,530.00 | 12,530.00 | 11,585.00 | 11,805.00 | 11,805.00 | 22,678 |
| Aug 2, 2024 | 13,105.00 | 13,115.00 | 12,885.00 | 12,930.00 | 12,930.00 | 1,437 |
| Aug 1, 2024 | 13,470.00 | 13,470.00 | 13,375.00 | 13,420.00 | 13,420.00 | 772 |
| Jul 31, 2024 | 13,205.00 | 13,430.00 | 13,195.00 | 13,430.00 | 13,430.00 | 427 |
| Jul 30, 2024 | 13,255.00 | 13,260.00 | 13,185.00 | 13,205.00 | 13,205.00 | 1,928 |
| Jul 29, 2024 | 13,260.00 | 13,395.00 | 13,260.00 | 13,355.00 | 13,355.00 | 257 |
| Jul 26, 2024 | 13,135.00 | 13,200.00 | 13,110.00 | 13,170.00 | 13,170.00 | 1,653 |
| Jul 25, 2024 | 13,150.00 | 13,150.00 | 13,040.00 | 13,100.00 | 13,100.00 | 479 |
| Jul 24, 2024 | 13,295.00 | 13,385.00 | 13,275.00 | 13,320.00 | 13,320.00 | 1,714 |
| Jul 23, 2024 | 13,480.00 | 13,480.00 | 13,390.00 | 13,410.00 | 13,410.00 | 369 |
| Jul 22, 2024 | 13,480.00 | 13,480.00 | 13,310.00 | 13,355.00 | 13,355.00 | 1,020 |
| Jul 19, 2024 | 13,510.00 | 13,540.00 | 13,410.00 | 13,460.00 | 13,460.00 | 329 |
| Jul 18, 2024 | 13,595.00 | 13,600.00 | 13,530.00 | 13,580.00 | 13,580.00 | 761 |
| Jul 17, 2024 | 13,835.00 | 13,835.00 | 13,735.00 | 13,760.00 | 13,760.00 | 1,119 |
| Jul 16, 2024 | 13,840.00 | 13,875.00 | 13,820.00 | 13,835.00 | 13,835.00 | 334 |
| Jul 15, 2024 | 13,835.00 | 13,835.00 | 13,760.00 | 13,820.00 | 13,820.00 | 4,170 |
| Jul 12, 2024 | 13,885.00 | 13,885.00 | 13,760.00 | 13,805.00 | 13,805.00 | 7,476 |
| Jul 11, 2024 | 14,005.00 | 14,030.00 | 13,945.00 | 13,945.00 | 13,945.00 | 1,324 |
| Jul 10, 2024 | 13,860.00 | 13,885.00 | 13,840.00 | 13,885.00 | 13,885.00 | 1,139 |
| Jul 9, 2024 | 13,905.00 | 13,905.00 | 13,825.00 | 13,860.00 | 13,860.00 | 789 |
| Jul 8, 2024 | 13,905.00 | 13,905.00 | 13,845.00 | 13,860.00 | 13,860.00 | 332 |
| Jul 5, 2024 | 13,775.00 | 13,900.00 | 13,730.00 | 13,895.00 | 13,895.00 | 1,555 |
| Jul 4, 2024 | 13,575.00 | 13,645.00 | 13,575.00 | 13,630.00 | 13,630.00 | 6,500 |
| Jul 3, 2024 | 13,470.00 | 13,525.00 | 13,450.00 | 13,525.00 | 13,525.00 | 112 |
| Jul 2, 2024 | 13,475.00 | 13,475.00 | 13,385.00 | 13,425.00 | 13,425.00 | 670 |
| Jul 1, 2024 | 13,430.00 | 13,495.00 | 13,430.00 | 13,475.00 | 13,475.00 | 183 |
| Jun 28, 2024 | 13,360.00 | 13,415.00 | 13,360.00 | 13,395.00 | 13,395.00 | 503 |
| Jun 27, 2024 | 13,310.00 | 13,345.00 | 13,275.00 | 13,345.00 | 13,345.00 | 22 |
| Jun 26, 2024 | 13,210.00 | 13,355.00 | 13,210.00 | 13,355.00 | 13,355.00 | 831 |
| Jun 25, 2024 | 13,265.00 | 13,300.00 | 13,265.00 | 13,300.00 | 13,300.00 | 19 |
| Jun 24, 2024 | 13,170.00 | 13,300.00 | 13,170.00 | 13,235.00 | 13,235.00 | 142 |
| Jun 21, 2024 | 13,450.00 | 13,450.00 | 13,320.00 | 13,320.00 | 13,320.00 | 554 |
| Jun 20, 2024 | 13,515.00 | 13,515.00 | 13,385.00 | 13,445.00 | 13,445.00 | 840 |
| Jun 19, 2024 | 13,385.00 | 13,400.00 | 13,340.00 | 13,400.00 | 13,400.00 | 1,413 |
| Jun 18, 2024 | 13,210.00 | 13,240.00 | 13,210.00 | 13,215.00 | 13,215.00 | 512 |
| Jun 17, 2024 | 13,180.00 | 13,185.00 | 13,085.00 | 13,085.00 | 13,085.00 | 534 |
| Jun 14, 2024 | 13,210.00 | 13,245.00 | 13,200.00 | 13,210.00 | 13,210.00 | 863 |
| Jun 13, 2024 | 13,140.00 | 13,265.00 | 13,140.00 | 13,210.00 | 13,210.00 | 93 |
| Jun 12, 2024 | 12,960.00 | 13,005.00 | 12,945.00 | 13,005.00 | 13,005.00 | 395 |
| Jun 11, 2024 | 12,940.00 | 12,955.00 | 12,920.00 | 12,925.00 | 12,925.00 | 266 |
| Jun 10, 2024 | 12,865.00 | 12,940.00 | 12,865.00 | 12,865.00 | 12,865.00 | 193 |
| Jun 7, 2024 | 13,070.00 | 13,070.00 | 12,950.00 | 12,990.00 | 12,990.00 | 835 |
| Jun 5, 2024 | 12,745.00 | 12,865.00 | 12,745.00 | 12,865.00 | 12,865.00 | 1,037 |
| Jun 4, 2024 | 12,705.00 | 12,715.00 | 12,695.00 | 12,695.00 | 12,695.00 | 118 |
| Jun 3, 2024 | 12,560.00 | 12,810.00 | 12,560.00 | 12,780.00 | 12,780.00 | 880 |
| May 31, 2024 | 12,625.00 | 12,635.00 | 12,560.00 | 12,560.00 | 12,560.00 | 406 |
| May 30, 2024 | 12,805.00 | 12,805.00 | 12,550.00 | 12,570.00 | 12,570.00 | 1,147 |
| May 29, 2024 | 12,895.00 | 12,895.00 | 12,760.00 | 12,760.00 | 12,760.00 | 1,040 |
| May 28, 2024 | 12,960.00 | 13,020.00 | 12,960.00 | 13,015.00 | 13,015.00 | 22 |
| May 27, 2024 | 12,815.00 | 13,005.00 | 12,815.00 | 13,005.00 | 13,005.00 | 355 |
| May 24, 2024 | 12,935.00 | 12,935.00 | 12,810.00 | 12,815.00 | 12,815.00 | 1,115 |
| May 23, 2024 | 12,960.00 | 13,045.00 | 12,960.00 | 13,030.00 | 13,030.00 | 109 |
| May 22, 2024 | 12,985.00 | 13,035.00 | 12,965.00 | 13,005.00 | 13,005.00 | 467 |
| May 21, 2024 | 13,165.00 | 13,165.00 | 12,985.00 | 12,985.00 | 12,985.00 | 391 |
| May 20, 2024 | 13,075.00 | 13,155.00 | 13,075.00 | 13,075.00 | 13,075.00 | 351 |
| May 17, 2024 | 13,160.00 | 13,160.00 | 13,015.00 | 13,015.00 | 13,015.00 | 137 |
| May 16, 2024 | 13,225.00 | 13,275.00 | 13,160.00 | 13,175.00 | 13,175.00 | 13,799 |
| May 14, 2024 | 12,995.00 | 13,065.00 | 12,995.00 | 13,045.00 | 13,045.00 | 47 |
| May 13, 2024 | 13,175.00 | 13,175.00 | 12,995.00 | 12,995.00 | 12,995.00 | 287 |
| May 10, 2024 | 13,150.00 | 13,165.00 | 13,065.00 | 13,065.00 | 13,065.00 | 127 |
| May 9, 2024 | 13,140.00 | 13,175.00 | 13,015.00 | 13,020.00 | 13,020.00 | 438 |
| May 8, 2024 | 13,065.00 | 13,150.00 | 13,065.00 | 13,145.00 | 13,145.00 | 439 |
| May 7, 2024 | 13,060.00 | 13,115.00 | 13,060.00 | 13,095.00 | 13,095.00 | 913 |
| May 3, 2024 | 12,940.00 | 12,940.00 | 12,835.00 | 12,835.00 | 12,835.00 | 1,577 |
| May 2, 2024 | 12,910.00 | 12,910.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1,335 |
| Apr 30, 2024 | 12,910.00 | 13,005.00 | 12,895.00 | 12,910.00 | 12,910.00 | 945 |
| Apr 29, 2024 | 225.00 Dividend | |||||
| Apr 29, 2024 | 12,800.00 | 12,885.00 | 12,800.00 | 12,885.00 | 12,885.00 | 1,373 |
| Apr 26, 2024 | 12,900.00 | 13,010.00 | 12,900.00 | 12,970.00 | 12,745.00 | 201 |
| Apr 25, 2024 | 12,955.00 | 12,975.00 | 12,860.00 | 12,860.00 | 12,636.91 | 3,178 |
| Apr 24, 2024 | 12,940.00 | 13,120.00 | 12,940.00 | 13,120.00 | 12,892.40 | 1,602 |
| Apr 23, 2024 | 12,900.00 | 12,900.00 | 12,835.00 | 12,840.00 | 12,617.25 | 272 |
| Apr 22, 2024 | 12,820.00 | 12,840.00 | 12,755.00 | 12,840.00 | 12,617.25 | 705 |
| Apr 19, 2024 | 12,750.00 | 12,750.00 | 12,505.00 | 12,655.00 | 12,435.46 | 1,416 |
| Apr 18, 2024 | 12,775.00 | 12,920.00 | 12,775.00 | 12,920.00 | 12,695.87 | 137 |
| Apr 17, 2024 | 12,855.00 | 12,860.00 | 12,675.00 | 12,695.00 | 12,474.77 | 1,459 |
| Apr 16, 2024 | 12,940.00 | 12,940.00 | 12,790.00 | 12,845.00 | 12,622.17 | 2,566 |
| Apr 15, 2024 | 12,930.00 | 13,135.00 | 12,930.00 | 13,135.00 | 12,907.14 | 543 |
| Apr 12, 2024 | 13,375.00 | 13,375.00 | 13,165.00 | 13,190.00 | 12,961.18 | 124 |
| Apr 11, 2024 | 13,100.00 | 13,300.00 | 13,075.00 | 13,300.00 | 13,069.27 | 347 |
| Apr 9, 2024 | 13,480.00 | 13,480.00 | 13,290.00 | 13,290.00 | 13,059.45 | 1,412 |
| Apr 8, 2024 | 13,325.00 | 13,390.00 | 13,325.00 | 13,370.00 | 13,138.06 | 592 |
| Apr 5, 2024 | 13,405.00 | 13,425.00 | 13,300.00 | 13,325.00 | 13,093.84 | 2,839 |
| Apr 4, 2024 | 13,430.00 | 13,465.00 | 13,410.00 | 13,465.00 | 13,231.41 | 1,217 |
| Apr 3, 2024 | 13,415.00 | 13,415.00 | 13,305.00 | 13,305.00 | 13,074.19 | 572 |
| Apr 2, 2024 | 13,510.00 | 13,550.00 | 13,455.00 | 13,515.00 | 13,280.54 | 3,006 |
| Apr 1, 2024 | 13,560.00 | 13,560.00 | 13,485.00 | 13,505.00 | 13,270.72 | 3,065 |
| Mar 29, 2024 | 13,500.00 | 13,530.00 | 13,480.00 | 13,510.00 | 13,275.63 | 2,021 |
| Mar 28, 2024 | 13,480.00 | 13,520.00 | 13,460.00 | 13,505.00 | 13,270.72 | 1,772 |
| Mar 27, 2024 | 13,475.00 | 13,500.00 | 13,460.00 | 13,480.00 | 13,246.15 | 1,511 |
| Mar 26, 2024 | 13,570.00 | 13,605.00 | 13,455.00 | 13,455.00 | 13,221.59 | 1,112 |
| Mar 25, 2024 | 13,420.00 | 13,520.00 | 13,360.00 | 13,410.00 | 13,177.37 | 896 |
| Mar 22, 2024 | 13,560.00 | 13,560.00 | 13,365.00 | 13,420.00 | 13,187.19 | 819 |
| Mar 21, 2024 | 13,255.00 | 13,450.00 | 13,255.00 | 13,445.00 | 13,211.76 | 3,276 |
| Mar 20, 2024 | 13,105.00 | 13,130.00 | 13,095.00 | 13,110.00 | 12,882.57 | 671 |
| Mar 19, 2024 | 12,960.00 | 12,980.00 | 12,900.00 | 12,910.00 | 12,686.04 | 101 |
| Mar 18, 2024 | 12,995.00 | 13,070.00 | 12,990.00 | 13,065.00 | 12,838.35 | 25,568 |
| Mar 15, 2024 | 13,110.00 | 13,150.00 | 13,020.00 | 13,020.00 | 12,794.13 | 1,003 |
| Mar 14, 2024 | 13,200.00 | 13,255.00 | 13,160.00 | 13,225.00 | 12,995.58 | 521 |
| Mar 13, 2024 | 13,170.00 | 13,175.00 | 13,065.00 | 13,115.00 | 12,887.48 | 8,497 |
| Mar 12, 2024 | 12,975.00 | 13,115.00 | 12,975.00 | 13,075.00 | 12,848.18 | 2,306 |
| Mar 11, 2024 | 13,060.00 | 13,060.00 | 12,955.00 | 12,980.00 | 12,754.83 | 959 |
| Mar 8, 2024 | 13,095.00 | 13,095.00 | 13,030.00 | 13,060.00 | 12,833.44 | 462 |
| Mar 7, 2024 | 12,875.00 | 12,915.00 | 12,830.00 | 12,880.00 | 12,656.56 | 3,189 |
| Mar 6, 2024 | 12,865.00 | 12,890.00 | 12,795.00 | 12,840.00 | 12,617.25 | 1,413 |
| Mar 5, 2024 | 12,995.00 | 13,080.00 | 12,905.00 | 12,910.00 | 12,686.04 | 2,119 |
| Mar 4, 2024 | 13,025.00 | 13,060.00 | 12,970.00 | 13,025.00 | 12,799.05 | 5,187 |
| Feb 29, 2024 | 12,815.00 | 12,965.00 | 12,795.00 | 12,965.00 | 12,740.09 | 638 |
| Feb 28, 2024 | 12,800.00 | 12,920.00 | 12,800.00 | 12,885.00 | 12,661.47 | 3,377 |
| Feb 27, 2024 | 12,790.00 | 12,835.00 | 12,720.00 | 12,720.00 | 12,499.34 | 2,478 |
| Feb 26, 2024 | 12,795.00 | 12,875.00 | 12,735.00 | 12,810.00 | 12,587.78 | 1,862 |
| Feb 23, 2024 | 12,930.00 | 13,030.00 | 12,895.00 | 12,895.00 | 12,671.30 | 1,059 |
| Feb 22, 2024 | 12,835.00 | 12,915.00 | 12,825.00 | 12,875.00 | 12,651.65 | 133 |
| Feb 21, 2024 | 12,820.00 | 12,890.00 | 12,760.00 | 12,815.00 | 12,592.69 | 1,362 |
| Feb 20, 2024 | 12,915.00 | 12,930.00 | 12,780.00 | 12,820.00 | 12,597.60 | 1,563 |
| Feb 19, 2024 | 12,740.00 | 12,965.00 | 12,740.00 | 12,930.00 | 12,705.69 | 2,006 |
| Feb 16, 2024 | 12,840.00 | 12,840.00 | 12,655.00 | 12,775.00 | 12,553.38 | 2,732 |
| Feb 15, 2024 | 12,870.00 | 12,870.00 | 12,635.00 | 12,635.00 | 12,415.81 | 676 |
| Feb 14, 2024 | 12,700.00 | 12,700.00 | 12,600.00 | 12,675.00 | 12,455.12 | 4,229 |
| Feb 13, 2024 | 12,690.00 | 12,850.00 | 12,690.00 | 12,775.00 | 12,553.38 | 1,661 |
| Feb 8, 2024 | 12,595.00 | 12,710.00 | 12,595.00 | 12,630.00 | 12,410.90 | 121 |
| Feb 7, 2024 | 12,580.00 | 12,715.00 | 12,570.00 | 12,590.00 | 12,371.59 | 2,968 |
| Feb 6, 2024 | 12,450.00 | 12,500.00 | 12,425.00 | 12,450.00 | 12,234.02 | 2,089 |
| Feb 5, 2024 | 12,745.00 | 12,745.00 | 12,385.00 | 12,535.00 | 12,317.55 | 4,623 |
| Feb 2, 2024 | 12,330.00 | 12,665.00 | 12,330.00 | 12,665.00 | 12,445.29 | 2,244 |
| Feb 1, 2024 | 12,155.00 | 12,265.00 | 12,100.00 | 12,265.00 | 12,052.23 | 1,834 |
| Jan 31, 2024 | 12,140.00 | 12,140.00 | 12,060.00 | 12,080.00 | 11,870.44 | 345 |
| Jan 30, 2024 | 12,310.00 | 12,310.00 | 12,090.00 | 12,090.00 | 11,880.27 | 330 |
| Jan 29, 2024 | 12,175.00 | 12,190.00 | 12,060.00 | 12,145.00 | 11,934.31 | 2,185 |
| Jan 26, 2024 | 12,010.00 | 12,075.00 | 11,965.00 | 12,040.00 | 11,831.13 | 40 |
| Jan 25, 2024 | 12,035.00 | 12,035.00 | 11,900.00 | 11,915.00 | 11,708.30 | 1,237 |
| Jan 24, 2024 | 12,090.00 | 12,090.00 | 11,890.00 | 11,970.00 | 11,762.35 | 2,668 |
| Jan 23, 2024 | 12,040.00 | 12,040.00 | 11,955.00 | 11,975.00 | 11,767.26 | 1,385 |
| Jan 22, 2024 | 12,120.00 | 12,120.00 | 11,955.00 | 11,960.00 | 11,752.52 | 1,910 |
| Jan 19, 2024 | 12,005.00 | 12,005.00 | 11,890.00 | 11,930.00 | 11,723.04 | 2,689 |
| Jan 17, 2024 | 12,145.00 | 12,145.00 | 11,715.00 | 11,715.00 | 11,511.77 | 4,467 |
| Jan 16, 2024 | 12,255.00 | 12,255.00 | 12,035.00 | 12,045.00 | 11,836.05 | 1,214 |
| Jan 15, 2024 | 12,270.00 | 12,270.00 | 12,100.00 | 12,170.00 | 11,958.88 | 932 |
| Jan 12, 2024 | 12,345.00 | 12,345.00 | 12,160.00 | 12,200.00 | 11,988.36 | 1,770 |
| Jan 11, 2024 | 12,335.00 | 12,335.00 | 12,285.00 | 12,300.00 | 12,086.62 | 293 |
| Jan 10, 2024 | 12,385.00 | 12,385.00 | 12,270.00 | 12,290.00 | 12,076.80 | 735 |
| Jan 9, 2024 | 12,650.00 | 12,650.00 | 12,385.00 | 12,385.00 | 12,170.15 | 934 |
| Jan 8, 2024 | 12,605.00 | 12,605.00 | 12,430.00 | 12,430.00 | 12,214.37 | 244 |
| Jan 5, 2024 | 12,505.00 | 12,550.00 | 12,480.00 | 12,480.00 | 12,263.50 | 4,831 |
| Jan 4, 2024 | 12,545.00 | 12,590.00 | 12,465.00 | 12,505.00 | 12,288.07 | 168,921 |
| Jan 3, 2024 | 12,920.00 | 12,920.00 | 12,620.00 | 12,620.00 | 12,401.07 | 164,699 |
| Jan 2, 2024 | 12,750.00 | 12,970.00 | 12,750.00 | 12,930.00 | 12,705.69 | 3,273 |
| Dec 28, 2023 | 12,775.00 | 12,830.00 | 12,590.00 | 12,830.00 | 12,607.43 | 2,843 |
| Dec 27, 2023 | 12,625.00 | 12,630.00 | 12,570.00 | 12,630.00 | 12,410.90 | 919 |
| Dec 26, 2023 | 12,590.00 | 12,590.00 | 12,455.00 | 12,475.00 | 12,258.59 | 2,133 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
48.54
+3.43%
QLD ProShares Ultra QQQ
116.54
+2.70%
XLY The Consumer Discretionary Select Sector SPDR Fund
234.47
+2.31%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
392.32
+2.25%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
101.88
+2.17%
GXG Global X MSCI Colombia ETF
23.76
+2.01%
XAR SPDR S&P Aerospace & Defense ETF
168.79
+1.85%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.45
+1.70%
THD iShares MSCI Thailand ETF
60.86
+1.60%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.06
+1.58%
TUR iShares MSCI Turkey ETF
36.02
+1.55%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
146.78
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
68.35
+1.50%
USMC Principal U.S. Mega-Cap ETF
61.77
+1.45%
ILCG iShares Morningstar Growth ETF
93.10
+1.41%
TMFC Motley Fool 100 Index ETF
62.08
+1.40%
IWY iShares Russell Top 200 Growth ETF
244.03
+1.38%
DWAT Arrow DWA Tactical: Macro ETF
11.76
+1.37%
MGK Vanguard Mega Cap Growth Index Fund
356.87
+1.36%
QQQ Invesco QQQ Trust
529.96
+1.36%
VUG Vanguard Growth Index Fund ETF Shares
426.22
+1.35%
OEF iShares S&P 100 ETF
297.51
+1.34%
IYG iShares U.S. Financial Services ETF
78.99
+1.33%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.12
+1.32%
SMIN iShares MSCI India Small-Cap ETF
77.15
+1.31%
ONEQ Fidelity Nasdaq Composite Index ETF
78.84
+1.31%
VUSE Vident U.S. Equity Strategy ETF
60.12
+1.31%
SCHG Schwab U.S. Large-Cap Growth ETF
28.94
+1.30%
MTUM iShares MSCI USA Momentum Factor ETF
212.63
+1.29%
IWF iShares Russell 1000 Growth ETF
416.74
+1.29%
CNYA iShares MSCI China A ETF
28.55
+1.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
28.72
+1.27%
VFH Vanguard Financials Index Fund ETF Shares
119.86
+1.27%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
107.19
+1.27%
NTSX WisdomTree U.S. Efficient Core Fund
48.16
+1.26%
ATMP Barclays ETN+ Select MLP ETN
28.49
+1.25%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
379.67
+1.25%
ADME Aptus Drawdown Managed Equity ETF
48.09
+1.24%
PSP Invesco Global Listed Private Equity ETF
67.08
+1.24%
XLG Invesco S&P 500 Top 50 ETF
51.62
+1.24%
PSCC Invesco S&P SmallCap Consumer Staples ETF
38.27
+1.23%
VTHR Vanguard Russell 3000 Index Fund ETF Shares
266.62
+1.22%
MGC Vanguard Mega Cap Index Fund
218.72
+1.21%
XSD SPDR S&P Semiconductor ETF
257.71
+1.19%
XLF The Financial Select Sector SPDR Fund
48.99
+1.18%
VONE Vanguard Russell 1000 Index Fund ETF Shares
273.48
+1.18%
IETC iShares U.S. Tech Independence Focused ETF
87.96
+1.17%
SPMO Invesco S&P 500 Momentum ETF
97.54
+1.17%
DTD WisdomTree U.S. Total Dividend Fund
77.15
+1.16%
PSI Invesco Semiconductors ETF
59.91
+1.15%
IGM iShares Expanded Tech Sector ETF
105.75
+1.15%
RTH VanEck Retail ETF
229.27
+1.15%
IGV iShares Expanded Tech-Software Sector ETF
104.10
+1.15%
IYF iShares U.S. Financials ETF
112.07
+1.15%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.47
+1.14%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.12
+1.14%
KCE SPDR S&P Capital Markets ETF
139.96
+1.13%
XSHQ Invesco S&P SmallCap Quality ETF
43.12
+1.13%
IVV iShares Core S&P 500 ETF
604.36
+1.12%
SPHB Invesco S&P 500 High Beta ETF
91.68
+1.11%
IWL iShares Russell Top 200 ETF
148.75
+1.11%
SPY SPDR S&P 500 ETF Trust
601.30
+1.11%
FDMO Fidelity Momentum Factor ETF
71.87
+1.11%
IYY iShares Dow Jones U.S. ETF
146.72
+1.11%
VV Vanguard Large Cap Index Fund
276.93
+1.11%
SCHX Schwab U.S. Large-Cap ETF
23.80
+1.10%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.47
+1.10%
VGT Vanguard Information Technology Index Fund ETF Shares
644.45
+1.10%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
108.74
+1.10%
PBUS Invesco MSCI USA ETF
60.36
+1.09%
SCHB Schwab U.S. Broad Market ETF
23.26
+1.09%
BLCN Siren Nasdaq NexGen Economy ETF
26.65
+1.08%
DSI iShares MSCI KLD 400 Social ETF
113.45
+1.08%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.70
+1.08%
IWB iShares Russell 1000 ETF
330.52
+1.07%
FTEC Fidelity MSCI Information Technology Index ETF
191.64
+1.07%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.06
+1.07%
ITOT iShares Core S&P Total U.S. Stock Market ETF
131.86
+1.07%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
73.22
+1.06%
VTI Vanguard Total Stock Market Index Fund ETF Shares
297.12
+1.06%
FNCL Fidelity MSCI Financials Index ETF
69.68
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.63
+1.06%
SPLG SPDR Portfolio S&P 500 ETF
70.94
+1.05%
FXO First Trust Financials AlphaDEX Fund
54.75
+1.05%
USAI Pacer American Energy Independence ETF
39.89
+1.04%
JMOM JPMorgan U.S. Momentum Factor ETF
59.78
+1.04%
FSMD Fidelity Small-Mid Multifactor ETF
41.77
+1.04%
SIZE iShares MSCI USA Size Factor ETF
150.95
+1.04%
XLK The Technology Select Sector SPDR Fund
240.53
+1.03%
SOXX iShares Semiconductor ETF
223.60
+1.03%
SPXV ProShares S&P 500 ex-Health Care ETF
65.40
+1.03%
VOO Vanguard S&P 500 ETF
552.82
+1.03%
RWK Invesco S&P MidCap 400 Revenue ETF
117.10
+1.02%
EWM iShares MSCI Malaysia ETF
23.88
+1.02%
MMTM SPDR S&P 1500 Momentum Tilt ETF
267.62
+1.01%
IYW iShares U.S. Technology ETF
165.36
+1.01%
FCOM Fidelity MSCI Communication Services Index ETF
60.34
+1.00%
ENFR Alerian Energy Infrastructure ETF
31.20
+1.00%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
105.95
+1.00%
PTF Invesco Dorsey Wright Technology Momentum ETF
75.83
+1.00%