Paris - Delayed Quote USD
Amundi Index Solutions - Amundi S&P 500 UCITS ETF C USD (500U.PA)
114.58
+2.93
+(2.63%)
At close: 5:35:21 PM GMT+2
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 |
---|---|---|---|---|---|---|
May 12, 2025 | 114.34 | 115.11 | 114.24 | 114.58 | 114.58 | 54,710 |
May 9, 2025 | 111.87 | 112.20 | 111.51 | 111.65 | 111.65 | 7,334 |
May 8, 2025 | 111.93 | 112.34 | 111.37 | 111.99 | 111.99 | 10,188 |
May 7, 2025 | 111.08 | 111.24 | 110.51 | 110.63 | 110.63 | 24,972 |
May 6, 2025 | 111.09 | 111.09 | 110.23 | 111.09 | 111.09 | 18,930 |
May 5, 2025 | 111.38 | 111.61 | 111.12 | 111.57 | 111.57 | 15,871 |
May 2, 2025 | 111.10 | 111.86 | 110.82 | 111.66 | 111.66 | 16,210 |
Apr 30, 2025 | 109.40 | 109.53 | 107.69 | 108.57 | 108.57 | 62,882 |
Apr 29, 2025 | 109.06 | 109.40 | 108.60 | 109.20 | 109.20 | 14,821 |
Apr 28, 2025 | 108.74 | 109.34 | 108.18 | 108.24 | 108.24 | 18,708 |
Apr 25, 2025 | 108.82 | 108.87 | 107.71 | 108.07 | 108.07 | 22,561 |
Apr 24, 2025 | 105.64 | 107.58 | 105.11 | 107.29 | 107.29 | 23,226 |
Apr 23, 2025 | 105.93 | 107.62 | 105.80 | 106.49 | 106.49 | 55,604 |
Apr 22, 2025 | 102.72 | 103.98 | 102.29 | 103.82 | 103.82 | 7,800 |
Apr 17, 2025 | 104.83 | 105.27 | 103.99 | 104.16 | 104.16 | 24,334 |
Apr 16, 2025 | 105.11 | 106.22 | 104.69 | 105.72 | 105.72 | 39,257 |
Apr 15, 2025 | 106.73 | 107.26 | 106.01 | 106.90 | 106.90 | 87,003 |
Apr 14, 2025 | 106.93 | 107.60 | 106.54 | 106.78 | 106.78 | 30,562 |
Apr 11, 2025 | 104.63 | 104.88 | 102.98 | 103.46 | 103.46 | 44,055 |
Apr 10, 2025 | 107.14 | 107.14 | 103.57 | 103.57 | 103.57 | 76,655 |
Apr 9, 2025 | 99.13 | 99.13 | 96.00 | 98.35 | 98.35 | 87,939 |
Apr 8, 2025 | 101.29 | 103.70 | 100.90 | 101.66 | 101.66 | 30,619 |
Apr 7, 2025 | 95.08 | 103.31 | 95.00 | 97.63 | 97.63 | 51,311 |
Apr 4, 2025 | 105.86 | 105.89 | 100.95 | 102.06 | 102.06 | 164,385 |
Apr 3, 2025 | 108.35 | 108.69 | 106.79 | 107.15 | 107.15 | 31,233 |
Apr 2, 2025 | 110.80 | 111.45 | 109.79 | 111.45 | 111.45 | 21,973 |
Apr 1, 2025 | 110.48 | 111.09 | 109.59 | 110.81 | 110.81 | 33,302 |
Mar 31, 2025 | 109.07 | 109.36 | 108.24 | 109.28 | 109.28 | 22,762 |
Mar 28, 2025 | 111.73 | 112.11 | 110.17 | 110.13 | 110.13 | 26,700 |
Mar 27, 2025 | 112.39 | 112.87 | 112.21 | 112.58 | 112.58 | 22,620 |
Mar 26, 2025 | 113.69 | 113.86 | 112.80 | 112.88 | 112.88 | 40,330 |
Mar 25, 2025 | 113.44 | 113.92 | 113.31 | 113.63 | 113.63 | 28,806 |
Mar 24, 2025 | 112.71 | 113.55 | 112.67 | 113.42 | 113.42 | 38,656 |
Mar 21, 2025 | 111.45 | 111.46 | 110.34 | 111.27 | 111.27 | 69,611 |
Mar 20, 2025 | 112.23 | 112.47 | 110.98 | 111.75 | 111.75 | 53,837 |
Mar 19, 2025 | 110.58 | 111.44 | 110.52 | 111.53 | 111.53 | 115,340 |
Mar 18, 2025 | 111.57 | 111.86 | 110.37 | 110.75 | 110.75 | 25,530 |
Mar 17, 2025 | 110.37 | 111.64 | 110.30 | 111.21 | 111.21 | 28,211 |
Mar 14, 2025 | 109.31 | 110.80 | 109.31 | 110.45 | 110.45 | 49,622 |
Mar 13, 2025 | 109.69 | 110.35 | 108.94 | 109.11 | 109.11 | 49,707 |
Mar 12, 2025 | 110.12 | 111.53 | 109.26 | 110.54 | 110.54 | 29,751 |
Mar 11, 2025 | 110.77 | 111.07 | 109.46 | 109.59 | 109.59 | 61,652 |
Mar 10, 2025 | 112.84 | 112.84 | 111.10 | 111.15 | 111.15 | 35,998 |
Mar 7, 2025 | 113.21 | 113.60 | 112.03 | 111.91 | 111.91 | 28,586 |
Mar 6, 2025 | 114.55 | 114.55 | 113.26 | 114.20 | 114.20 | 23,811 |
Mar 5, 2025 | 114.37 | 114.76 | 113.11 | 113.11 | 113.11 | 37,457 |
Mar 4, 2025 | 115.19 | 115.41 | 112.89 | 113.14 | 113.14 | 297,332 |
Mar 3, 2025 | 117.39 | 117.78 | 116.48 | 116.80 | 116.80 | 25,523 |
Feb 28, 2025 | 115.66 | 116.11 | 115.10 | 115.75 | 115.75 | 32,064 |
Feb 27, 2025 | 117.68 | 118.08 | 116.50 | 117.29 | 117.29 | 22,704 |
Feb 26, 2025 | 117.63 | 118.10 | 117.39 | 118.03 | 118.03 | 36,601 |
Feb 25, 2025 | 117.65 | 117.85 | 116.65 | 116.52 | 116.52 | 30,427 |
Feb 24, 2025 | 118.82 | 119.06 | 117.68 | 118.35 | 118.35 | 24,653 |
Feb 21, 2025 | 120.32 | 120.52 | 119.45 | 119.76 | 119.76 | 17,454 |
Feb 20, 2025 | 120.58 | 120.72 | 119.88 | 119.88 | 119.88 | 22,175 |
Feb 19, 2025 | 120.69 | 120.69 | 120.22 | 120.47 | 120.47 | 21,270 |
Feb 18, 2025 | 120.66 | 120.73 | 120.23 | 120.34 | 120.34 | 15,286 |
Feb 17, 2025 | 120.36 | 120.51 | 120.35 | 120.51 | 120.51 | 9,425 |
Feb 14, 2025 | 120.43 | 120.45 | 120.04 | 120.21 | 120.21 | 19,657 |
Feb 13, 2025 | 119.13 | 119.82 | 118.73 | 119.67 | 119.67 | 35,018 |
Feb 12, 2025 | 119.37 | 119.45 | 118.00 | 118.42 | 118.42 | 48,234 |
Feb 11, 2025 | 118.87 | 119.33 | 118.78 | 119.23 | 119.23 | 32,987 |
Feb 10, 2025 | 118.80 | 119.32 | 118.80 | 119.13 | 119.13 | 8,691 |
Feb 7, 2025 | 119.52 | 119.89 | 118.87 | 118.70 | 118.70 | 89,005 |
Feb 6, 2025 | 119.34 | 119.56 | 119.21 | 119.44 | 119.44 | 17,802 |
Feb 5, 2025 | 118.15 | 118.55 | 117.87 | 118.55 | 118.55 | 18,825 |
Feb 4, 2025 | 117.71 | 118.59 | 117.37 | 118.71 | 118.71 | 13,739 |
Feb 3, 2025 | 116.73 | 118.18 | 116.59 | 118.02 | 118.02 | 15,283 |
Jan 31, 2025 | 119.82 | 120.26 | 119.66 | 120.11 | 120.11 | 43,418 |
Jan 30, 2025 | 119.30 | 119.46 | 118.57 | 118.86 | 118.86 | 12,533 |
Jan 29, 2025 | 119.43 | 119.45 | 118.84 | 118.88 | 118.88 | 21,619 |
Jan 28, 2025 | 118.32 | 118.98 | 118.06 | 118.58 | 118.58 | 18,283 |
Jan 27, 2025 | 118.00 | 118.15 | 116.41 | 117.63 | 117.63 | 29,386 |
Jan 24, 2025 | 120.17 | 120.39 | 120.06 | 120.29 | 120.29 | 35,216 |
Jan 23, 2025 | 119.43 | 119.85 | 119.28 | 119.85 | 119.85 | 6,238 |
Jan 22, 2025 | 119.24 | 119.77 | 119.24 | 119.76 | 119.76 | 29,401 |
Jan 21, 2025 | 118.07 | 118.52 | 118.06 | 118.50 | 118.50 | 28,221 |
Jan 20, 2025 | 118.00 | 118.50 | 117.63 | 118.36 | 118.36 | 16,013 |
Jan 17, 2025 | 116.96 | 118.13 | 116.91 | 118.08 | 118.08 | 39,695 |
Jan 16, 2025 | 117.40 | 117.44 | 116.76 | 117.07 | 117.07 | 88,777 |
Jan 15, 2025 | 114.87 | 116.69 | 114.78 | 116.35 | 116.35 | 16,117 |
Jan 14, 2025 | 115.12 | 115.45 | 114.59 | 114.55 | 114.55 | 21,110 |
Jan 13, 2025 | 114.08 | 114.08 | 113.41 | 113.83 | 113.83 | 10,221 |
Jan 10, 2025 | 116.02 | 116.26 | 114.14 | 114.26 | 114.26 | 159,941 |
Jan 9, 2025 | 115.77 | 116.24 | 115.68 | 115.94 | 115.94 | 27,507 |
Jan 8, 2025 | 116.33 | 116.54 | 115.58 | 115.99 | 115.99 | 17,950 |
Jan 7, 2025 | 117.36 | 117.85 | 116.55 | 116.72 | 116.72 | 22,054 |
Jan 6, 2025 | 116.97 | 118.21 | 116.94 | 118.23 | 118.23 | 22,196 |
Jan 3, 2025 | 115.72 | 116.39 | 115.57 | 116.39 | 116.39 | 10,705 |
Jan 2, 2025 | 116.44 | 116.76 | 115.67 | 115.91 | 115.91 | 1,643 |
Dec 31, 2024 | 115.98 | 116.46 | 115.98 | 116.39 | 116.39 | 799 |
Dec 30, 2024 | 117.01 | 117.18 | 115.43 | 116.08 | 116.08 | 17,033 |
Dec 27, 2024 | 118.28 | 118.34 | 116.86 | 117.20 | 117.20 | 11,757 |
Dec 24, 2024 | 117.45 | 117.58 | 117.35 | 117.52 | 117.52 | 1,052 |
Dec 23, 2024 | 117.07 | 117.07 | 116.00 | 116.45 | 116.45 | 27,474 |
Dec 20, 2024 | 115.08 | 116.98 | 113.97 | 116.98 | 116.98 | 35,663 |
Dec 19, 2024 | 115.73 | 116.55 | 115.58 | 116.05 | 116.05 | 43,764 |
Dec 18, 2024 | 119.08 | 119.23 | 118.67 | 118.99 | 118.99 | 44,641 |
Dec 17, 2024 | 118.99 | 119.09 | 118.58 | 118.83 | 118.83 | 32,487 |
Dec 16, 2024 | 118.89 | 119.34 | 118.84 | 119.29 | 119.29 | 28,977 |
Dec 13, 2024 | 119.14 | 119.39 | 118.70 | 118.70 | 118.70 | 23,134 |
Dec 12, 2024 | 119.37 | 119.45 | 119.05 | 119.36 | 119.36 | 19,220 |
Dec 11, 2024 | 118.63 | 119.40 | 118.59 | 119.45 | 119.45 | 10,210 |
Dec 10, 2024 | 118.87 | 119.10 | 118.74 | 118.86 | 118.86 | 22,175 |
Dec 9, 2024 | 119.66 | 119.66 | 118.89 | 119.11 | 119.11 | 16,232 |
Dec 6, 2024 | 119.20 | 119.73 | 119.12 | 119.59 | 119.59 | 21,225 |
Dec 5, 2024 | 119.45 | 119.65 | 119.35 | 119.51 | 119.51 | 8,268 |
Dec 4, 2024 | 118.97 | 119.21 | 118.92 | 119.21 | 119.21 | 54,564 |
Dec 3, 2024 | 118.78 | 118.78 | 118.50 | 118.62 | 118.62 | 37,565 |
Dec 2, 2024 | 118.26 | 118.64 | 118.21 | 118.62 | 118.62 | 25,328 |
Nov 29, 2024 | 118.14 | 118.44 | 117.85 | 118.44 | 118.44 | 39,038 |
Nov 28, 2024 | 117.88 | 118.12 | 117.84 | 118.02 | 118.02 | 17,442 |
Nov 27, 2024 | 118.07 | 118.17 | 117.69 | 117.71 | 117.71 | 36,943 |
Nov 26, 2024 | 117.43 | 117.92 | 117.36 | 117.92 | 117.92 | 41,386 |
Nov 25, 2024 | 117.68 | 118.13 | 117.55 | 117.57 | 117.57 | 46,565 |
Nov 22, 2024 | 116.84 | 117.19 | 116.26 | 116.88 | 116.88 | 15,969 |
Nov 21, 2024 | 115.92 | 116.74 | 115.49 | 116.51 | 116.51 | 32,188 |
Nov 20, 2024 | 116.35 | 116.41 | 115.10 | 115.22 | 115.22 | 11,814 |
Nov 19, 2024 | 115.89 | 115.89 | 114.52 | 115.79 | 115.79 | 18,572 |
Nov 18, 2024 | 115.32 | 115.84 | 114.98 | 115.84 | 115.84 | 30,184 |
Nov 15, 2024 | 116.12 | 116.24 | 115.32 | 115.37 | 115.37 | 39,606 |
Nov 14, 2024 | 117.53 | 117.66 | 117.22 | 117.30 | 117.30 | 114,086 |
Nov 13, 2024 | 117.12 | 117.60 | 117.09 | 117.57 | 117.57 | 54,090 |
Nov 12, 2024 | 117.65 | 117.81 | 117.42 | 117.44 | 117.44 | 67,531 |
Nov 11, 2024 | 117.93 | 118.16 | 117.76 | 117.86 | 117.86 | 57,830 |
Nov 8, 2024 | 117.32 | 117.59 | 116.98 | 117.58 | 117.58 | 131,475 |
Nov 7, 2024 | 116.39 | 117.09 | 116.34 | 117.07 | 117.07 | 170,360 |
Nov 6, 2024 | 115.53 | 116.09 | 115.20 | 115.69 | 115.69 | 54,424 |
Nov 5, 2024 | 112.22 | 113.06 | 112.11 | 113.06 | 113.06 | 12,442 |
Nov 4, 2024 | 112.46 | 112.60 | 112.00 | 112.28 | 112.28 | 17,742 |
Nov 1, 2024 | 112.22 | 113.04 | 112.15 | 112.84 | 112.84 | 30,232 |
Oct 31, 2024 | 113.23 | 113.46 | 112.20 | 112.32 | 112.32 | 67,569 |
Oct 30, 2024 | 114.68 | 114.70 | 114.00 | 114.58 | 114.58 | 19,872 |
Oct 29, 2024 | 114.27 | 114.45 | 113.75 | 114.28 | 114.28 | 40,774 |
Oct 28, 2024 | 114.48 | 114.58 | 114.17 | 114.17 | 114.17 | 7,837 |
Oct 25, 2024 | 113.98 | 114.86 | 113.95 | 114.53 | 114.53 | 23,537 |
Oct 24, 2024 | 113.91 | 114.30 | 113.76 | 113.76 | 113.76 | 14,216 |
Oct 23, 2024 | 114.62 | 114.62 | 113.85 | 113.81 | 113.81 | 9,578 |
Oct 22, 2024 | 114.46 | 114.54 | 114.10 | 114.44 | 114.44 | 8,248 |
Oct 21, 2024 | 114.83 | 114.96 | 114.18 | 114.24 | 114.24 | 32,465 |
Oct 18, 2024 | 114.63 | 114.90 | 114.59 | 114.81 | 114.81 | 31,257 |
Oct 17, 2024 | 114.71 | 115.24 | 114.66 | 114.83 | 114.83 | 30,509 |
Oct 16, 2024 | 114.04 | 114.11 | 113.81 | 114.11 | 114.11 | 16,908 |
Oct 15, 2024 | 114.94 | 114.94 | 114.31 | 114.49 | 114.49 | 48,776 |
Oct 14, 2024 | 113.95 | 114.76 | 113.91 | 114.61 | 114.61 | 10,378 |
Oct 11, 2024 | 113.33 | 113.94 | 113.12 | 113.94 | 113.94 | 11,786 |
Oct 10, 2024 | 113.48 | 113.48 | 113.07 | 113.31 | 113.31 | 28,907 |
Oct 9, 2024 | 112.41 | 113.24 | 112.33 | 113.24 | 113.24 | 18,834 |
Oct 8, 2024 | 111.49 | 112.49 | 111.45 | 112.45 | 112.45 | 7,489 |
Oct 7, 2024 | 112.50 | 112.50 | 111.98 | 112.39 | 112.39 | 7,208 |
Oct 4, 2024 | 111.58 | 112.70 | 111.58 | 111.81 | 111.81 | 49,832 |
Oct 3, 2024 | 111.72 | 111.85 | 111.26 | 111.61 | 111.61 | 12,618 |
Oct 2, 2024 | 111.64 | 112.01 | 111.36 | 111.98 | 111.98 | 17,273 |
Oct 1, 2024 | 112.84 | 112.88 | 111.29 | 111.84 | 111.84 | 42,607 |
Sep 30, 2024 | 112.23 | 112.42 | 112.04 | 112.31 | 112.31 | 15,963 |
Sep 27, 2024 | 112.55 | 112.76 | 112.35 | 112.64 | 112.64 | 31,014 |
Sep 26, 2024 | 112.90 | 113.05 | 112.31 | 112.31 | 112.31 | 6,451 |
Sep 25, 2024 | 112.05 | 112.40 | 112.05 | 112.21 | 112.21 | 64,899 |
Sep 24, 2024 | 112.15 | 112.33 | 111.71 | 112.07 | 112.07 | 9,145 |
Sep 23, 2024 | 111.71 | 112.03 | 111.56 | 112.01 | 112.01 | 38,042 |
Sep 20, 2024 | 111.82 | 111.83 | 111.39 | 111.39 | 111.39 | 13,216 |
Sep 19, 2024 | 111.37 | 112.09 | 111.18 | 111.95 | 111.95 | 26,749 |
Sep 18, 2024 | 110.57 | 110.60 | 110.23 | 110.23 | 110.23 | 7,450 |
Sep 17, 2024 | 110.59 | 110.98 | 110.59 | 110.74 | 110.74 | 12,764 |
Sep 16, 2024 | 110.11 | 110.29 | 109.83 | 109.98 | 109.98 | 37,010 |
Sep 13, 2024 | 109.68 | 110.17 | 109.68 | 110.17 | 110.17 | 12,010 |
Sep 12, 2024 | 109.03 | 109.09 | 108.75 | 108.83 | 108.83 | 44,576 |
Sep 11, 2024 | 107.37 | 107.69 | 105.92 | 106.37 | 106.37 | 18,557 |
Sep 10, 2024 | 106.95 | 107.47 | 106.83 | 107.30 | 107.30 | 6,943 |
Sep 9, 2024 | 106.44 | 106.79 | 106.44 | 106.79 | 106.79 | 5,149 |
Sep 6, 2024 | 107.38 | 107.84 | 106.14 | 106.13 | 106.13 | 31,181 |
Sep 5, 2024 | 108.02 | 108.48 | 107.50 | 107.43 | 107.43 | 5,621 |
Sep 4, 2024 | 107.59 | 108.40 | 107.59 | 108.21 | 108.21 | 23,383 |
Sep 3, 2024 | 110.56 | 110.56 | 109.04 | 109.13 | 109.13 | 9,488 |
Sep 2, 2024 | 110.30 | 110.55 | 110.26 | 110.55 | 110.55 | 63 |
Aug 30, 2024 | 109.71 | 110.10 | 109.49 | 109.49 | 109.49 | 2,434 |
Aug 29, 2024 | 109.34 | 110.24 | 109.34 | 110.24 | 110.24 | 5,416 |
Aug 28, 2024 | 110.15 | 110.19 | 109.35 | 109.35 | 109.35 | 3,244 |
Aug 27, 2024 | 109.94 | 110.14 | 109.80 | 109.94 | 109.94 | 6,153 |
Aug 26, 2024 | 110.18 | 110.43 | 109.88 | 109.90 | 109.90 | 44,968 |
Aug 23, 2024 | 109.43 | 110.22 | 109.43 | 110.22 | 110.22 | 120,619 |
Aug 22, 2024 | 110.04 | 110.27 | 109.60 | 109.60 | 109.60 | 5,517 |
Aug 21, 2024 | 109.57 | 109.89 | 109.50 | 109.76 | 109.76 | 723 |
Aug 20, 2024 | 109.82 | 109.82 | 109.44 | 109.44 | 109.44 | 6,542 |
Aug 19, 2024 | 108.57 | 109.06 | 108.52 | 109.06 | 109.06 | 51,133 |
Aug 16, 2024 | 108.68 | 108.68 | 107.91 | 108.27 | 108.27 | 15,751 |
Aug 15, 2024 | 106.92 | 107.87 | 106.53 | 108.09 | 108.09 | 49,111 |
Aug 14, 2024 | 106.27 | 106.60 | 106.01 | 106.60 | 106.60 | 3,471 |
Aug 13, 2024 | 104.87 | 105.61 | 104.54 | 105.61 | 105.61 | 4,315 |
Aug 12, 2024 | 104.54 | 104.88 | 104.34 | 104.44 | 104.44 | 7,604 |
Aug 9, 2024 | 103.94 | 104.49 | 103.76 | 104.09 | 104.09 | 5,247 |
Aug 8, 2024 | 101.60 | 103.54 | 101.39 | 103.54 | 103.54 | 11,837 |
Aug 7, 2024 | 102.86 | 104.22 | 102.86 | 103.82 | 103.82 | 17,539 |
Aug 6, 2024 | 102.51 | 103.12 | 102.00 | 102.63 | 102.63 | 8,581 |
Aug 5, 2024 | 101.50 | 102.02 | 99.96 | 101.96 | 101.96 | 8,769 |
Aug 2, 2024 | 105.42 | 105.48 | 103.65 | 103.78 | 103.78 | 6,043 |
Aug 1, 2024 | 108.07 | 108.40 | 107.01 | 107.01 | 107.01 | 315 |
Jul 31, 2024 | 107.08 | 108.15 | 107.08 | 108.15 | 108.15 | 22,541 |
Jul 30, 2024 | 106.94 | 107.05 | 106.28 | 106.28 | 106.28 | 15,536 |
Jul 29, 2024 | 107.26 | 107.31 | 106.48 | 106.48 | 106.48 | 4,402 |
Jul 26, 2024 | 106.06 | 106.91 | 106.06 | 106.48 | 106.48 | 637 |
Jul 25, 2024 | 106.33 | 106.66 | 105.46 | 106.53 | 106.53 | 1,151 |
Jul 24, 2024 | 107.80 | 107.90 | 106.96 | 106.82 | 106.82 | 6,952 |
Jul 23, 2024 | 108.59 | 109.05 | 108.48 | 109.09 | 109.09 | 3,264 |
Jul 22, 2024 | 107.84 | 108.43 | 107.84 | 108.14 | 108.14 | 21,995 |
Jul 19, 2024 | 108.22 | 108.60 | 107.75 | 107.75 | 107.75 | 5,914 |
Jul 18, 2024 | 109.71 | 109.71 | 108.52 | 108.52 | 108.52 | 1,426 |
Jul 17, 2024 | 110.20 | 110.23 | 109.52 | 109.52 | 109.52 | 8,198 |
Jul 16, 2024 | 110.07 | 110.57 | 110.07 | 110.48 | 110.48 | 14,063 |
Jul 15, 2024 | 110.02 | 110.21 | 110.02 | 110.53 | 110.53 | 2,208 |
Jul 12, 2024 | 109.27 | 110.13 | 109.23 | 110.13 | 110.13 | 5,802 |
Jul 11, 2024 | 110.05 | 110.24 | 109.26 | 109.26 | 109.26 | 1,673 |
Jul 10, 2024 | 109.04 | 109.30 | 109.04 | 109.32 | 109.32 | 3,146 |
Jul 9, 2024 | 109.03 | 109.17 | 108.98 | 109.02 | 109.02 | 3,791 |
Jul 8, 2024 | 108.60 | 108.94 | 108.57 | 108.87 | 108.87 | 132,531 |
Jul 5, 2024 | 108.25 | 108.41 | 108.10 | 108.41 | 108.41 | 13,549 |
Jul 4, 2024 | 108.18 | 108.28 | 108.07 | 108.12 | 108.12 | 22,616 |
Jul 3, 2024 | 107.63 | 107.94 | 107.56 | 107.84 | 107.84 | 4,975 |
Jul 2, 2024 | 106.69 | 107.00 | 106.40 | 107.07 | 107.07 | 3,080 |
Jul 1, 2024 | 107.05 | 107.07 | 106.59 | 106.71 | 106.71 | 7,009 |
Jun 28, 2024 | 107.44 | 107.86 | 107.30 | 107.45 | 107.45 | 11,051 |
Jun 27, 2024 | 106.87 | 107.10 | 106.78 | 106.92 | 106.92 | 5,886 |
Jun 26, 2024 | 106.93 | 107.13 | 106.65 | 106.65 | 106.65 | 672 |
Jun 25, 2024 | 106.51 | 106.70 | 106.51 | 106.70 | 106.70 | 3,592 |
Jun 24, 2024 | 106.84 | 107.13 | 106.73 | 107.09 | 107.09 | 1,838 |
Jun 21, 2024 | 106.97 | 106.97 | 106.49 | 106.75 | 106.75 | 11,675 |
Jun 20, 2024 | 107.53 | 107.71 | 107.31 | 107.31 | 107.31 | 1,895 |
Jun 19, 2024 | 107.25 | 107.29 | 107.20 | 107.29 | 107.29 | 5,137 |
Jun 18, 2024 | 106.94 | 107.12 | 106.84 | 106.96 | 106.96 | 11,282 |
Jun 17, 2024 | 106.17 | 106.31 | 106.03 | 106.25 | 106.25 | 2,742 |
Jun 14, 2024 | 106.09 | 106.09 | 105.60 | 105.81 | 105.81 | 1,990 |
Jun 13, 2024 | 106.09 | 106.09 | 105.97 | 105.78 | 105.78 | 55 |
Jun 12, 2024 | 105.02 | 106.23 | 105.01 | 106.15 | 106.15 | 12,356 |
Jun 11, 2024 | 104.65 | 104.65 | 104.27 | 104.53 | 104.53 | 624 |
Jun 10, 2024 | 104.18 | 104.32 | 104.07 | 104.42 | 104.42 | 2,843 |
Jun 7, 2024 | 104.64 | 104.64 | 104.10 | 104.53 | 104.53 | 23 |
Jun 6, 2024 | 104.58 | 104.64 | 104.43 | 104.45 | 104.45 | 402 |
Jun 5, 2024 | 103.32 | 103.80 | 103.32 | 103.94 | 103.94 | 2,183 |
Jun 4, 2024 | 102.94 | 103.04 | 102.79 | 102.76 | 102.76 | 570 |
Jun 3, 2024 | 103.32 | 103.38 | 103.15 | 102.86 | 102.86 | 4,134 |
May 31, 2024 | 102.07 | 102.50 | 101.65 | 101.65 | 101.65 | 9,256 |
May 30, 2024 | 102.24 | 102.50 | 102.20 | 102.49 | 102.49 | 885 |
May 29, 2024 | 103.20 | 103.20 | 102.77 | 102.86 | 102.86 | 2,367 |
May 28, 2024 | 103.74 | 103.79 | 103.51 | 103.55 | 103.55 | 2,128 |
May 27, 2024 | 103.41 | 103.60 | 103.41 | 103.59 | 103.59 | 464 |
May 24, 2024 | 102.83 | 103.55 | 102.83 | 103.55 | 103.55 | 15,385 |
May 23, 2024 | 104.07 | 104.35 | 103.46 | 103.65 | 103.65 | 4,799 |
May 22, 2024 | 103.81 | 103.81 | 103.64 | 103.76 | 103.76 | 816 |
May 21, 2024 | 103.58 | 103.70 | 103.40 | 103.66 | 103.66 | 13,716 |
May 20, 2024 | 103.52 | 103.84 | 103.52 | 103.84 | 103.84 | 234 |
May 17, 2024 | 103.38 | 103.43 | 103.16 | 103.26 | 103.26 | 431,403 |
May 16, 2024 | 103.68 | 103.86 | 103.58 | 103.86 | 103.86 | 24,909 |
May 15, 2024 | 102.35 | 103.24 | 102.30 | 103.24 | 103.24 | 11,250 |
May 14, 2024 | 101.79 | 101.89 | 101.37 | 101.98 | 101.98 | 1,509 |
May 13, 2024 | 101.95 | 102.14 | 101.75 | 101.75 | 101.75 | 3,592 |
Related Tickers
PSI Invesco Semiconductors ETF
53.17
+8.14%
QLD ProShares Ultra QQQ
100.28
+7.74%
SOXX iShares Semiconductor ETF
208.39
+7.45%
SMH VanEck Semiconductor ETF
237.76
+6.43%
SPHB Invesco S&P 500 High Beta ETF
87.88
+5.62%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.79
+5.06%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.53
+5.05%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.20
+4.84%
XNTK SPDR NYSE Technology ETF
214.46
+4.74%
FTEC Fidelity MSCI Information Technology Index ETF
177.64
+4.58%
VGT Vanguard Information Technology Index Fund ETF Shares
597.51
+4.61%
IYW iShares U.S. Technology ETF
155.05
+4.54%
IGM iShares Expanded Tech Sector ETF
100.33
+4.49%
XLK The Technology Select Sector SPDR Fund
227.31
+4.46%
VFVA Vanguard U.S. Value Factor ETF Shares
116.37
+4.39%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.99
+4.34%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
76.56
+4.19%
XHB SPDR S&P Homebuilders ETF
100.47
+4.23%
IXN iShares Global Tech ETF
83.19
+4.22%
AIQ Global X Artificial Intelligence & Technology ETF
39.94
+4.22%
ONEQ Fidelity Nasdaq Composite Index ETF
73.47
+4.11%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.61
+4.18%
MGK Vanguard Mega Cap Growth Index Fund
336.45
+4.07%
IWF iShares Russell 1000 Growth ETF
389.90
+4.04%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
100.33
+4.01%
SMLF iShares U.S. Small-Cap Equity Factor ETF
65.98
+4.02%
IETC iShares U.S. Tech Independence Focused ETF
84.93
+3.95%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.49
+4.17%
IWY iShares Russell Top 200 Growth ETF
226.56
+4.00%
DWLD Davis Select Worldwide ETF
39.91
+3.97%
SCHG Schwab U.S. Large-Cap Growth ETF
26.97
+3.89%
VUG Vanguard Growth Index Fund ETF Shares
402.84
+3.89%
ITB iShares U.S. Home Construction ETF
95.64
+3.90%
QQQ Invesco QQQ Trust
506.85
+3.87%
BLCN Siren Nasdaq NexGen Economy ETF
21.39
+3.83%
PAVE Global X U.S. Infrastructure Development ETF
41.66
+3.72%
SPGP Invesco S&P 500 GARP ETF
102.88
+3.78%
ILCG iShares Morningstar Growth ETF
88.68
+3.77%
GRPM Invesco S&P MidCap 400 GARP ETF
107.95
+3.75%
EPI WisdomTree India Earnings Fund
45.91
+3.73%
VB Vanguard Small-Cap Index Fund ETF Shares
231.61
+3.68%
QTUM Defiance Quantum ETF
83.11
+3.73%
INCO Columbia India Consumer ETF
65.00
+3.77%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.54
+3.66%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.02
+3.66%
EES WisdomTree U.S. SmallCap Earnings Fund
50.52
+3.66%
VFQY Vanguard U.S. Quality Factor ETF Shares
139.64
+3.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
362.67
+3.61%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.17
+3.59%
IUSG iShares Core S&P U.S. Growth ETF
137.84
+3.58%
JVAL JPMorgan U.S. Value Factor ETF
42.49
+3.62%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.08
+3.60%
BLOK Amplify Transformational Data Sharing ETF
44.93
+3.62%
XLG Invesco S&P 500 Top 50 ETF
48.27
+3.59%
TUR iShares MSCI Turkey ETF
32.59
+3.76%
IVW iShares S&P 500 Growth ETF
100.55
+3.60%
SMIN iShares MSCI India Small-Cap ETF
71.23
+3.62%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.58
+3.59%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.62
+3.54%
COWZ Pacer US Cash Cows 100 ETF
54.34
+3.50%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.91
+3.49%
IJJ iShares S&P Mid-Cap 400 Value ETF
122.13
+3.50%
TMFC Motley Fool 100 Index ETF
59.67
+3.46%
SYLD Cambria Shareholder Yield ETF
64.76
+3.51%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.62
+3.49%
IWP iShares Russell Mid-Cap Growth ETF
130.86
+3.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.97
+3.37%
RWK Invesco S&P MidCap 400 Revenue ETF
113.97
+3.48%
DUSA Davis Select U.S. Equity ETF
44.23
+3.41%
EZM WisdomTree U.S. MidCap Earnings Fund
61.19
+3.47%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.20
+3.43%
OEF iShares S&P 100 ETF
282.75
+3.45%
NACP Impact Shares NAACP Minority Empowerment ETF
41.31
+3.38%
XMHQ Invesco S&P MidCap Quality ETF
98.43
+3.36%
FTDS First Trust Dividend Strength ETF
51.84
+2.97%
QLC FlexShares US Quality Large Cap Index Fund
66.58
+3.33%
KCE SPDR S&P Capital Markets ETF
135.82
+3.29%
MGC Vanguard Mega Cap Index Fund
210.21
+3.26%
IWL iShares Russell Top 200 ETF
143.27
+3.27%
FVAL Fidelity Value Factor ETF
61.03
+2.99%
QDF FlexShares Quality Dividend Index Fund
69.84
+3.25%
ITOT iShares Core S&P Total U.S. Stock Market ETF
127.29
+3.20%
BBP Virtus LifeSci Biotech Products ETF
55.56
+3.23%
PKW Invesco BuyBack Achievers ETF
117.41
+3.19%
GVIP Goldman Sachs Hedge Industry VIP ETF
128.46
+3.18%
SPMO Invesco S&P 500 Momentum ETF
101.61
+3.18%
WTV WisdomTree U.S. Value Fund
83.71
+3.13%
SCHX Schwab U.S. Large-Cap ETF
23.03
+3.12%
IOO iShares Global 100 ETF
100.63
+3.21%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.68
+3.15%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
105.28
+3.12%
IWB iShares Russell 1000 ETF
319.99
+3.14%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
70.76
+3.13%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
51.98
+3.13%
PBUS Invesco MSCI USA ETF
58.44
+3.11%
VV Vanguard Large Cap Index Fund
267.98
+3.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
264.17
+3.10%
LRGF iShares U.S. Equity Factor ETF
60.59
+3.12%
AIA iShares Asia 50 ETF
76.05
+3.01%
NULG Nuveen ESG Large-Cap Growth ETF
85.92
+3.11%