Milan - Delayed Quote EUR
SPDR MSCI All Country World UCITS ETF (ACWE.MI)
205.27
+0.68
+(0.33%)
At close: April 30 at 5:35:18 PM 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 205.55 | 206.11 | 202.40 | 205.27 | 205.27 | 1,425 |
Apr 28, 2025 | 204.84 | 205.57 | 203.57 | 203.57 | 203.57 | 3,429 |
Apr 25, 2025 | 204.56 | 204.56 | 202.53 | 203.28 | 203.28 | 1,530 |
Apr 24, 2025 | 199.60 | 202.53 | 198.49 | 202.25 | 202.25 | 3,526 |
Apr 23, 2025 | 199.73 | 202.84 | 199.41 | 200.98 | 200.98 | 2,931 |
Apr 22, 2025 | 192.92 | 195.04 | 192.49 | 195.04 | 195.04 | 2,642 |
Apr 17, 2025 | 197.22 | 197.54 | 195.81 | 196.40 | 196.40 | 1,975 |
Apr 16, 2025 | 196.83 | 198.78 | 196.12 | 198.04 | 198.04 | 1,355 |
Apr 15, 2025 | 199.37 | 201.31 | 198.50 | 200.47 | 200.47 | 2,139 |
Apr 14, 2025 | 197.66 | 200.00 | 197.37 | 198.22 | 198.22 | 2,302 |
Apr 11, 2025 | 195.00 | 195.08 | 190.87 | 193.18 | 193.18 | 4,246 |
Apr 10, 2025 | 205.13 | 205.39 | 194.81 | 194.81 | 194.81 | 2,635 |
Apr 9, 2025 | 187.87 | 189.71 | 184.00 | 187.66 | 187.66 | 6,044 |
Apr 8, 2025 | 193.81 | 198.87 | 193.56 | 195.90 | 195.90 | 12,179 |
Apr 7, 2025 | 183.62 | 195.41 | 182.60 | 189.99 | 189.99 | 15,036 |
Apr 4, 2025 | 203.24 | 203.68 | 195.29 | 196.15 | 196.15 | 8,111 |
Apr 3, 2025 | 208.78 | 209.62 | 204.30 | 206.09 | 206.09 | 6,496 |
Apr 2, 2025 | 216.26 | 216.26 | 214.09 | 216.18 | 216.18 | 6,391 |
Apr 1, 2025 | 215.74 | 216.52 | 213.87 | 216.52 | 216.52 | 5,940 |
Mar 31, 2025 | 212.95 | 213.64 | 211.66 | 213.64 | 213.64 | 7,857 |
Mar 28, 2025 | 218.53 | 219.16 | 215.31 | 215.31 | 215.31 | 5,644 |
Mar 27, 2025 | 220.20 | 220.54 | 218.79 | 219.96 | 219.96 | 2,877 |
Mar 26, 2025 | 221.77 | 222.39 | 220.64 | 220.64 | 220.64 | 5,635 |
Mar 25, 2025 | 221.51 | 222.15 | 221.21 | 221.66 | 221.66 | 5,855 |
Mar 24, 2025 | 219.96 | 221.53 | 219.69 | 221.40 | 221.40 | 1,956 |
Mar 21, 2025 | 217.95 | 218.11 | 216.36 | 217.94 | 217.94 | 13,227 |
Mar 20, 2025 | 218.88 | 219.60 | 217.31 | 218.28 | 218.28 | 4,465 |
Mar 19, 2025 | 215.96 | 217.83 | 215.96 | 217.83 | 217.83 | 13,050 |
Mar 18, 2025 | 216.78 | 217.40 | 215.00 | 215.69 | 215.69 | 17,438 |
Mar 17, 2025 | 215.42 | 217.11 | 215.20 | 216.38 | 216.38 | 13,823 |
Mar 14, 2025 | 213.56 | 215.82 | 213.42 | 215.32 | 215.32 | 2,445 |
Mar 13, 2025 | 213.49 | 214.60 | 212.71 | 212.90 | 212.90 | 5,544 |
Mar 12, 2025 | 213.25 | 215.33 | 212.80 | 214.27 | 214.27 | 2,206 |
Mar 11, 2025 | 214.86 | 215.09 | 211.49 | 212.16 | 212.16 | 4,313 |
Mar 10, 2025 | 219.65 | 219.65 | 216.18 | 216.46 | 216.46 | 2,784 |
Mar 7, 2025 | 220.28 | 220.28 | 217.90 | 217.90 | 217.90 | 6,174 |
Mar 6, 2025 | 223.00 | 223.00 | 220.35 | 221.70 | 221.70 | 5,966 |
Mar 5, 2025 | 224.69 | 224.69 | 221.11 | 221.11 | 221.11 | 24,127 |
Mar 4, 2025 | 228.46 | 228.46 | 223.76 | 223.95 | 223.95 | 12,571 |
Mar 3, 2025 | 233.34 | 233.42 | 230.86 | 231.16 | 231.16 | 2,979 |
Feb 28, 2025 | 230.13 | 230.86 | 229.24 | 230.49 | 230.49 | 2,713 |
Feb 27, 2025 | 232.85 | 233.53 | 231.79 | 233.46 | 233.46 | 9,042 |
Feb 26, 2025 | 232.56 | 233.63 | 232.09 | 233.19 | 233.19 | 1,655 |
Feb 25, 2025 | 232.65 | 232.72 | 229.94 | 230.10 | 230.10 | 4,440 |
Feb 24, 2025 | 234.12 | 234.73 | 232.34 | 233.45 | 233.45 | 2,567 |
Feb 21, 2025 | 236.40 | 237.18 | 235.95 | 236.35 | 236.35 | 6,320 |
Feb 20, 2025 | 237.38 | 237.77 | 235.85 | 235.90 | 235.90 | 1,843 |
Feb 19, 2025 | 237.96 | 238.08 | 236.81 | 237.89 | 237.89 | 8,327 |
Feb 18, 2025 | 237.41 | 238.16 | 237.14 | 237.16 | 237.16 | 4,088 |
Feb 17, 2025 | 236.61 | 237.05 | 236.51 | 236.98 | 236.98 | 1,163 |
Feb 14, 2025 | 236.56 | 236.56 | 235.63 | 235.63 | 235.63 | 1,200 |
Feb 13, 2025 | 235.27 | 236.11 | 234.63 | 236.06 | 236.06 | 32,942 |
Feb 12, 2025 | 236.20 | 236.42 | 234.59 | 235.10 | 235.10 | 3,672 |
Feb 11, 2025 | 236.68 | 236.82 | 236.09 | 236.53 | 236.53 | 1,680 |
Feb 10, 2025 | 236.42 | 237.18 | 236.25 | 237.07 | 237.07 | 11,457 |
Feb 7, 2025 | 235.98 | 236.71 | 235.51 | 235.79 | 235.79 | 6,199 |
Feb 6, 2025 | 235.59 | 236.26 | 235.59 | 236.11 | 236.11 | 1,010 |
Feb 5, 2025 | 232.88 | 233.49 | 232.29 | 233.49 | 233.49 | 4,573 |
Feb 4, 2025 | 233.60 | 234.18 | 233.23 | 234.18 | 234.18 | 698 |
Feb 3, 2025 | 232.93 | 234.02 | 232.15 | 234.02 | 234.02 | 13,609 |
Jan 31, 2025 | 235.70 | 236.87 | 235.46 | 235.85 | 235.85 | 1,343 |
Jan 30, 2025 | 233.76 | 234.34 | 232.99 | 233.55 | 233.55 | 2,226 |
Jan 29, 2025 | 233.58 | 234.13 | 232.87 | 233.00 | 233.00 | 4,312 |
Jan 28, 2025 | 231.36 | 232.21 | 230.94 | 231.84 | 231.84 | 13,991 |
Jan 27, 2025 | 230.31 | 230.31 | 227.53 | 228.78 | 228.78 | 3,221 |
Jan 24, 2025 | 233.77 | 233.82 | 232.60 | 233.05 | 233.05 | 2,399 |
Jan 23, 2025 | 233.52 | 234.16 | 233.12 | 234.04 | 234.04 | 1,518 |
Jan 22, 2025 | 232.97 | 233.73 | 232.68 | 233.73 | 233.73 | 1,293 |
Jan 21, 2025 | 231.76 | 232.67 | 231.62 | 231.77 | 231.77 | 3,880 |
Jan 20, 2025 | 232.65 | 232.80 | 231.76 | 231.77 | 231.77 | 1,326 |
Jan 17, 2025 | 231.07 | 232.83 | 230.94 | 232.80 | 232.80 | 6,893 |
Jan 16, 2025 | 231.68 | 231.68 | 230.49 | 230.84 | 230.84 | 3,055 |
Jan 15, 2025 | 226.75 | 230.06 | 226.60 | 230.02 | 230.02 | 2,412 |
Jan 14, 2025 | 228.24 | 228.53 | 226.22 | 226.59 | 226.59 | 1,260 |
Jan 13, 2025 | 226.85 | 227.24 | 226.00 | 226.73 | 226.73 | 15,827 |
Jan 10, 2025 | 229.04 | 229.24 | 227.16 | 227.24 | 227.24 | 1,670 |
Jan 9, 2025 | 228.84 | 229.48 | 228.84 | 229.48 | 229.48 | 485 |
Jan 8, 2025 | 229.15 | 229.71 | 228.67 | 229.19 | 229.19 | 2,118 |
Jan 7, 2025 | 229.19 | 230.50 | 228.89 | 229.17 | 229.17 | 1,063 |
Jan 6, 2025 | 229.80 | 230.90 | 229.35 | 230.90 | 230.90 | 564 |
Jan 3, 2025 | 228.66 | 229.52 | 228.24 | 229.42 | 229.42 | 6,014 |
Jan 2, 2025 | 227.93 | 229.65 | 227.20 | 229.65 | 229.65 | 1,868 |
Dec 30, 2024 | 227.56 | 227.96 | 225.41 | 226.84 | 226.84 | 2,804 |
Dec 27, 2024 | 230.01 | 230.01 | 227.78 | 228.11 | 228.11 | 6,537 |
Dec 23, 2024 | 227.75 | 227.86 | 226.78 | 227.20 | 227.20 | 804 |
Dec 20, 2024 | 225.23 | 227.58 | 223.04 | 227.58 | 227.58 | 8,801 |
Dec 19, 2024 | 226.77 | 227.61 | 226.19 | 227.28 | 227.28 | 3,609 |
Dec 18, 2024 | 230.55 | 231.21 | 230.20 | 230.75 | 230.75 | 1,845 |
Dec 17, 2024 | 230.26 | 230.76 | 229.79 | 230.35 | 230.35 | 2,118 |
Dec 16, 2024 | 230.37 | 231.13 | 230.06 | 230.92 | 230.92 | 1,706 |
Dec 13, 2024 | 231.95 | 231.95 | 230.46 | 230.57 | 230.57 | 3,417 |
Dec 12, 2024 | 231.62 | 232.31 | 231.38 | 231.92 | 231.92 | 7,797 |
Dec 11, 2024 | 230.76 | 232.34 | 230.44 | 232.34 | 232.34 | 5,719 |
Dec 10, 2024 | 230.30 | 231.11 | 230.27 | 231.06 | 231.06 | 5,417 |
Dec 9, 2024 | 231.64 | 231.81 | 230.46 | 230.91 | 230.91 | 1,817 |
Dec 6, 2024 | 230.37 | 231.39 | 230.18 | 231.05 | 231.05 | 4,572 |
Dec 5, 2024 | 231.38 | 231.76 | 230.82 | 230.94 | 230.94 | 3,159 |
Dec 4, 2024 | 230.86 | 231.92 | 230.86 | 231.12 | 231.12 | 2,470 |
Dec 3, 2024 | 230.81 | 230.99 | 229.95 | 230.41 | 230.41 | 2,723 |
Dec 2, 2024 | 229.47 | 230.58 | 229.21 | 230.53 | 230.53 | 1,685 |
Nov 29, 2024 | 227.39 | 228.71 | 227.20 | 228.66 | 228.66 | 1,878 |
Nov 28, 2024 | 227.88 | 227.88 | 227.45 | 227.78 | 227.78 | 1,778 |
Nov 27, 2024 | 228.69 | 228.69 | 226.82 | 226.82 | 226.82 | 1,618 |
Nov 26, 2024 | 228.28 | 228.75 | 227.50 | 228.75 | 228.75 | 7,752 |
Nov 25, 2024 | 229.72 | 229.72 | 228.30 | 228.70 | 228.70 | 969 |
Nov 22, 2024 | 227.31 | 229.17 | 227.31 | 229.14 | 229.14 | 6,305 |
Nov 21, 2024 | 224.62 | 226.75 | 224.11 | 226.75 | 226.75 | 5,745 |
Nov 20, 2024 | 224.64 | 225.06 | 223.84 | 223.97 | 223.97 | 1,556 |
Nov 19, 2024 | 224.20 | 224.30 | 222.13 | 223.84 | 223.84 | 1,387 |
Nov 18, 2024 | 223.52 | 224.07 | 222.74 | 224.03 | 224.03 | 1,219 |
Nov 15, 2024 | 224.42 | 224.42 | 223.31 | 223.32 | 223.32 | 1,226 |
Nov 14, 2024 | 226.11 | 227.14 | 225.76 | 225.95 | 225.95 | 5,164 |
Nov 13, 2024 | 225.02 | 226.10 | 224.58 | 226.10 | 226.10 | 1,680 |
Nov 12, 2024 | 225.86 | 226.05 | 225.34 | 225.34 | 225.34 | 1,257 |
Nov 11, 2024 | 225.81 | 226.74 | 225.66 | 226.45 | 226.45 | 3,745 |
Nov 8, 2024 | 223.66 | 224.28 | 222.74 | 224.28 | 224.28 | 3,919 |
Nov 7, 2024 | 222.41 | 223.00 | 222.24 | 223.00 | 223.00 | 4,403 |
Nov 6, 2024 | 221.48 | 223.02 | 220.49 | 221.25 | 221.25 | 4,156 |
Nov 5, 2024 | 214.29 | 215.07 | 214.03 | 215.04 | 215.04 | 1,010 |
Nov 4, 2024 | 214.85 | 214.85 | 213.92 | 213.92 | 213.92 | 68,101 |
Nov 1, 2024 | 214.31 | 216.04 | 214.29 | 216.00 | 216.00 | 1,838 |
Oct 31, 2024 | 215.76 | 215.76 | 214.08 | 214.37 | 214.37 | 2,004 |
Oct 30, 2024 | 219.15 | 219.15 | 217.90 | 217.94 | 217.94 | 1,734 |
Oct 29, 2024 | 219.15 | 219.38 | 218.93 | 219.28 | 219.28 | 1,162 |
Oct 28, 2024 | 219.43 | 219.43 | 218.80 | 219.07 | 219.07 | 3,575 |
Oct 25, 2024 | 218.23 | 219.26 | 218.07 | 219.19 | 219.19 | 771 |
Oct 24, 2024 | 219.13 | 219.76 | 218.36 | 218.38 | 218.38 | 3,131 |
Oct 23, 2024 | 220.16 | 220.30 | 218.63 | 218.63 | 218.63 | 938 |
Oct 22, 2024 | 219.57 | 219.57 | 218.64 | 219.53 | 219.53 | 4,302 |
Oct 21, 2024 | 220.09 | 220.28 | 219.20 | 219.20 | 219.20 | 890 |
Oct 18, 2024 | 220.13 | 220.66 | 219.80 | 220.24 | 220.24 | 1,366 |
Oct 17, 2024 | 219.25 | 221.11 | 219.25 | 220.33 | 220.33 | 3,087 |
Oct 16, 2024 | 217.94 | 218.52 | 217.79 | 218.52 | 218.52 | 2,051 |
Oct 15, 2024 | 219.81 | 219.82 | 218.23 | 218.23 | 218.23 | 2,801 |
Oct 14, 2024 | 217.75 | 219.41 | 217.70 | 219.07 | 219.07 | 1,051 |
Oct 11, 2024 | 216.20 | 217.53 | 215.70 | 217.53 | 217.53 | 3,456 |
Oct 10, 2024 | 216.78 | 216.82 | 215.92 | 216.65 | 216.65 | 2,439 |
Oct 9, 2024 | 214.68 | 216.28 | 214.39 | 216.28 | 216.28 | 1,350 |
Oct 8, 2024 | 213.43 | 215.09 | 213.31 | 215.09 | 215.09 | 868 |
Oct 7, 2024 | 215.87 | 215.87 | 215.30 | 215.57 | 215.57 | 839 |
Oct 4, 2024 | 213.41 | 214.95 | 213.28 | 214.61 | 214.61 | 12,396 |
Oct 3, 2024 | 213.53 | 213.53 | 212.53 | 213.44 | 213.44 | 9,678 |
Oct 2, 2024 | 213.15 | 213.89 | 212.71 | 213.89 | 213.89 | 1,129 |
Oct 1, 2024 | 213.18 | 214.34 | 212.20 | 212.79 | 212.79 | 2,364 |
Sep 30, 2024 | 212.51 | 212.72 | 211.42 | 212.16 | 212.16 | 1,207 |
Sep 27, 2024 | 213.18 | 213.21 | 212.56 | 212.97 | 212.97 | 1,535 |
Sep 26, 2024 | 212.95 | 213.74 | 212.05 | 212.28 | 212.28 | 2,009 |
Sep 25, 2024 | 210.08 | 211.13 | 210.08 | 211.09 | 211.09 | 2,473 |
Sep 24, 2024 | 211.40 | 211.43 | 210.47 | 211.19 | 211.19 | 1,293 |
Sep 23, 2024 | 209.50 | 210.53 | 209.42 | 210.53 | 210.53 | 946 |
Sep 20, 2024 | 209.45 | 209.64 | 208.70 | 208.95 | 208.95 | 1,416 |
Sep 19, 2024 | 209.03 | 210.19 | 208.79 | 210.02 | 210.02 | 2,861 |
Sep 18, 2024 | 207.61 | 207.79 | 207.00 | 207.09 | 207.09 | 1,587 |
Sep 17, 2024 | 207.44 | 208.09 | 207.44 | 208.09 | 208.09 | 739 |
Sep 16, 2024 | 206.95 | 207.41 | 206.40 | 206.87 | 206.87 | 2,692 |
Sep 13, 2024 | 206.95 | 207.71 | 206.85 | 207.71 | 207.71 | 721 |
Sep 12, 2024 | 206.65 | 206.69 | 205.87 | 206.27 | 206.27 | 4,249 |
Sep 11, 2024 | 203.50 | 204.54 | 201.88 | 202.56 | 202.56 | 4,754 |
Sep 10, 2024 | 203.24 | 203.63 | 203.24 | 203.59 | 203.59 | 290 |
Sep 9, 2024 | 202.38 | 203.53 | 202.04 | 203.53 | 203.53 | 534 |
Sep 6, 2024 | 203.13 | 203.30 | 201.13 | 201.13 | 201.13 | 4,964 |
Sep 5, 2024 | 204.34 | 204.97 | 203.69 | 203.69 | 203.69 | 1,434 |
Sep 4, 2024 | 204.57 | 205.39 | 204.49 | 204.97 | 204.97 | 1,581 |
Sep 3, 2024 | 209.45 | 209.68 | 207.15 | 207.27 | 207.27 | 505 |
Sep 2, 2024 | 209.14 | 209.53 | 208.69 | 209.40 | 209.40 | 1,044 |
Aug 30, 2024 | 208.41 | 208.99 | 208.23 | 208.23 | 208.23 | 2,643 |
Aug 29, 2024 | 206.98 | 208.89 | 206.98 | 208.89 | 208.89 | 1,120 |
Aug 28, 2024 | 207.43 | 207.76 | 206.68 | 206.68 | 206.68 | 1,748 |
Aug 27, 2024 | 207.23 | 207.23 | 206.67 | 206.75 | 206.75 | 397 |
Aug 26, 2024 | 206.91 | 207.75 | 206.71 | 206.71 | 206.71 | 257 |
Aug 23, 2024 | 206.45 | 207.56 | 206.42 | 206.93 | 206.93 | 1,638 |
Aug 22, 2024 | 206.82 | 207.81 | 206.78 | 206.78 | 206.78 | 957 |
Aug 21, 2024 | 206.38 | 206.51 | 206.31 | 206.51 | 206.51 | 58 |
Aug 20, 2024 | 207.69 | 208.05 | 206.43 | 206.43 | 206.43 | 842 |
Aug 19, 2024 | 206.21 | 207.13 | 206.20 | 207.13 | 207.13 | 238 |
Aug 16, 2024 | 207.17 | 207.57 | 205.91 | 206.51 | 206.51 | 3,155 |
Aug 14, 2024 | 202.46 | 202.66 | 201.69 | 202.66 | 202.66 | 1,158 |
Aug 13, 2024 | 201.27 | 202.18 | 201.00 | 202.18 | 202.18 | 574 |
Aug 12, 2024 | 200.63 | 200.90 | 200.42 | 200.42 | 200.42 | 1,026 |
Aug 9, 2024 | 199.45 | 200.76 | 199.00 | 199.94 | 199.94 | 5,505 |
Aug 8, 2024 | 195.49 | 199.16 | 195.24 | 199.16 | 199.16 | 2,876 |
Aug 7, 2024 | 197.32 | 199.08 | 197.30 | 198.96 | 198.96 | 1,491 |
Aug 6, 2024 | 195.97 | 196.67 | 194.31 | 195.99 | 195.99 | 1,819 |
Aug 5, 2024 | 196.06 | 196.06 | 189.61 | 194.37 | 194.37 | 6,259 |
Aug 2, 2024 | 203.94 | 203.94 | 198.58 | 198.98 | 198.98 | 446 |
Aug 1, 2024 | 209.32 | 209.79 | 207.18 | 207.18 | 207.18 | 1,345 |
Jul 31, 2024 | 207.83 | 209.26 | 207.82 | 209.26 | 209.26 | 3,214 |
Jul 30, 2024 | 206.67 | 206.86 | 205.97 | 205.97 | 205.97 | 1,098 |
Jul 29, 2024 | 206.47 | 206.76 | 205.86 | 205.86 | 205.86 | 968 |
Jul 26, 2024 | 204.60 | 205.57 | 204.60 | 205.57 | 205.57 | 513 |
Jul 25, 2024 | 205.02 | 205.08 | 204.07 | 205.08 | 205.08 | 1,598 |
Jul 24, 2024 | 207.83 | 208.10 | 206.18 | 206.18 | 206.18 | 1,347 |
Jul 23, 2024 | 208.37 | 209.80 | 208.37 | 209.80 | 209.80 | 1,845 |
Jul 22, 2024 | 207.43 | 208.86 | 207.43 | 208.00 | 208.00 | 1,952 |
Jul 19, 2024 | 207.85 | 208.27 | 207.00 | 207.00 | 207.00 | 815 |
Jul 18, 2024 | 209.72 | 210.16 | 208.36 | 208.36 | 208.36 | 2,134 |
Jul 17, 2024 | 211.28 | 211.28 | 209.61 | 209.61 | 209.61 | 1,844 |
Jul 16, 2024 | 211.39 | 212.26 | 211.08 | 211.97 | 211.97 | 132 |
Jul 15, 2024 | 211.76 | 211.92 | 211.24 | 211.75 | 211.75 | 1,022 |
Jul 12, 2024 | 210.72 | 211.93 | 210.72 | 211.93 | 211.93 | 2,153 |
Jul 11, 2024 | 211.84 | 211.99 | 210.91 | 210.91 | 210.91 | 2,403 |
Jul 10, 2024 | 210.64 | 211.11 | 210.53 | 211.11 | 211.11 | 1,083 |
Jul 9, 2024 | 210.22 | 210.64 | 210.12 | 210.28 | 210.28 | 512 |
Jul 8, 2024 | 209.71 | 209.90 | 209.56 | 209.88 | 209.88 | 3,033 |
Jul 5, 2024 | 209.53 | 209.71 | 209.16 | 209.48 | 209.48 | 4,605 |
Jul 4, 2024 | 209.77 | 210.04 | 209.53 | 209.53 | 209.53 | 789 |
Jul 3, 2024 | 208.82 | 209.19 | 208.82 | 209.02 | 209.02 | 672 |
Jul 2, 2024 | 207.70 | 208.31 | 207.53 | 208.31 | 208.31 | 2,122 |
Jul 1, 2024 | 208.19 | 208.19 | 207.58 | 208.01 | 208.01 | 1,339 |
Jun 28, 2024 | 209.39 | 210.00 | 209.11 | 209.11 | 209.11 | 1,656 |
Jun 27, 2024 | 208.56 | 208.60 | 208.32 | 208.34 | 208.34 | 3,627 |
Jun 26, 2024 | 209.29 | 209.29 | 208.25 | 208.38 | 208.38 | 1,097 |
Jun 25, 2024 | 207.55 | 208.28 | 207.55 | 208.20 | 208.20 | 1,988 |
Jun 24, 2024 | 207.93 | 208.55 | 207.72 | 208.48 | 208.48 | 329 |
Jun 21, 2024 | 208.35 | 208.65 | 208.00 | 208.11 | 208.11 | 1,414 |
Jun 20, 2024 | 208.71 | 209.18 | 208.55 | 208.80 | 208.80 | 735 |
Jun 19, 2024 | 208.46 | 208.46 | 207.86 | 207.98 | 207.98 | 207 |
Jun 18, 2024 | 207.55 | 207.76 | 207.50 | 207.65 | 207.65 | 868 |
Jun 17, 2024 | 206.70 | 206.85 | 206.23 | 206.44 | 206.44 | 1,160 |
Jun 14, 2024 | 206.65 | 206.83 | 206.04 | 206.37 | 206.37 | 3,341 |
Jun 13, 2024 | 205.99 | 205.99 | 205.39 | 205.73 | 205.73 | 15,376 |
Jun 12, 2024 | 205.28 | 205.76 | 205.15 | 205.76 | 205.76 | 2,180 |
Jun 11, 2024 | 204.88 | 204.88 | 204.41 | 204.64 | 204.64 | 749 |
Jun 10, 2024 | 204.21 | 205.05 | 203.92 | 205.05 | 205.05 | 2,903 |
Jun 7, 2024 | 203.37 | 204.15 | 202.85 | 204.15 | 204.15 | 1,421 |
Jun 6, 2024 | 203.18 | 203.58 | 203.15 | 203.23 | 203.23 | 455 |
Jun 5, 2024 | 201.12 | 204.96 | 201.09 | 202.50 | 202.50 | 4,671 |
Jun 4, 2024 | 200.18 | 200.55 | 199.52 | 199.90 | 199.90 | 721 |
Jun 3, 2024 | 201.81 | 202.09 | 200.54 | 200.54 | 200.54 | 638 |
May 31, 2024 | 199.50 | 200.05 | 199.01 | 199.01 | 199.01 | 1,404 |
May 30, 2024 | 200.39 | 200.59 | 200.10 | 200.44 | 200.44 | 1,217 |
May 29, 2024 | 201.31 | 201.31 | 200.88 | 201.09 | 201.09 | 1,087 |
May 28, 2024 | 202.38 | 202.79 | 202.00 | 202.00 | 202.00 | 2,969 |
May 27, 2024 | 202.57 | 202.89 | 202.47 | 202.89 | 202.89 | 809 |
May 24, 2024 | 201.70 | 202.42 | 201.69 | 202.42 | 202.42 | 388 |
May 23, 2024 | 204.04 | 204.23 | 203.14 | 203.14 | 203.14 | 2,248 |
May 22, 2024 | 202.84 | 203.15 | 202.84 | 203.12 | 203.12 | 3,292 |
May 21, 2024 | 202.80 | 202.98 | 202.50 | 202.98 | 202.98 | 1,823 |
May 20, 2024 | 203.02 | 203.57 | 202.92 | 203.57 | 203.57 | 233,429 |
May 17, 2024 | 202.72 | 203.09 | 202.51 | 202.65 | 202.65 | 3,200 |
May 16, 2024 | 203.00 | 203.29 | 202.71 | 203.20 | 203.20 | 2,687 |
May 15, 2024 | 201.49 | 202.28 | 201.44 | 202.27 | 202.27 | 1,554 |
May 14, 2024 | 200.91 | 201.17 | 200.78 | 200.86 | 200.86 | 1,981 |
May 13, 2024 | 201.61 | 201.61 | 201.00 | 201.00 | 201.00 | 866 |
May 10, 2024 | 201.48 | 201.65 | 201.16 | 201.16 | 201.16 | 1,044 |
May 9, 2024 | 200.20 | 200.60 | 199.91 | 200.51 | 200.51 | 1,530 |
May 8, 2024 | 200.18 | 200.21 | 199.33 | 200.21 | 200.21 | 1,858 |
May 7, 2024 | 200.05 | 200.20 | 199.74 | 200.20 | 200.20 | 863 |
May 6, 2024 | 198.51 | 199.08 | 198.37 | 199.08 | 199.08 | 2,846 |
May 3, 2024 | 196.87 | 197.65 | 196.80 | 197.65 | 197.65 | 1,135 |
May 2, 2024 | 195.97 | 196.56 | 195.83 | 196.15 | 196.15 | 2,644 |
Apr 30, 2024 | 197.89 | 198.03 | 197.07 | 197.07 | 197.07 | 1,975 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%