XETRA - Delayed Quote EUR
Amundi Index Solutions - Amundi S&P 500 Buyback (B500.DE)
264.90
+1.00
+(0.38%)
At close: April 30 at 5:36:04 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 | 265.55 | 266.95 | 263.25 | 264.90 | 264.90 | 142 |
Apr 28, 2025 | 263.30 | 265.85 | 263.15 | 263.45 | 263.45 | 514 |
Apr 25, 2025 | 265.40 | 265.60 | 262.70 | 262.70 | 262.70 | 108 |
Apr 24, 2025 | 261.60 | 263.15 | 259.50 | 262.75 | 262.75 | 139 |
Apr 23, 2025 | 260.05 | 266.05 | 258.20 | 261.05 | 261.05 | 102 |
Apr 22, 2025 | 249.45 | 252.45 | 248.05 | 252.45 | 252.45 | 301 |
Apr 17, 2025 | 253.65 | 254.30 | 252.25 | 254.30 | 254.30 | 27 |
Apr 16, 2025 | 254.55 | 256.40 | 253.50 | 256.40 | 256.40 | 285 |
Apr 15, 2025 | 258.45 | 259.05 | 256.30 | 258.90 | 258.90 | 145 |
Apr 14, 2025 | 251.40 | 258.10 | 251.40 | 255.85 | 255.85 | 164 |
Apr 11, 2025 | 255.25 | 255.25 | 247.10 | 248.45 | 248.45 | 1,012 |
Apr 10, 2025 | 267.80 | 267.90 | 253.90 | 253.90 | 253.90 | 226 |
Apr 9, 2025 | 246.15 | 247.45 | 242.90 | 245.10 | 245.10 | 397 |
Apr 8, 2025 | 256.85 | 261.95 | 256.85 | 259.10 | 259.10 | 375 |
Apr 7, 2025 | 244.85 | 256.55 | 241.35 | 253.75 | 253.75 | 1,186 |
Apr 4, 2025 | 267.00 | 267.00 | 256.00 | 258.70 | 258.70 | 2,093 |
Apr 3, 2025 | 274.90 | 276.65 | 267.70 | 269.45 | 269.45 | 778 |
Apr 2, 2025 | 286.90 | 286.90 | 284.80 | 286.50 | 286.50 | 280 |
Apr 1, 2025 | 285.45 | 286.00 | 282.70 | 286.00 | 286.00 | 302 |
Mar 31, 2025 | 279.75 | 282.95 | 279.75 | 282.95 | 282.95 | 197 |
Mar 28, 2025 | 288.30 | 289.30 | 282.90 | 282.90 | 282.90 | 29 |
Mar 27, 2025 | 290.85 | 290.85 | 287.50 | 289.35 | 289.35 | 74 |
Mar 26, 2025 | 292.00 | 292.35 | 290.30 | 290.70 | 290.70 | 80 |
Mar 25, 2025 | 290.00 | 290.45 | 290.00 | 290.45 | 290.45 | - |
Mar 24, 2025 | 287.30 | 290.15 | 287.00 | 289.85 | 289.85 | 163 |
Mar 21, 2025 | 286.35 | 286.35 | 283.50 | 284.50 | 284.50 | 69 |
Mar 20, 2025 | 286.05 | 287.30 | 285.85 | 287.30 | 287.30 | 10 |
Mar 19, 2025 | 283.35 | 285.30 | 282.20 | 284.95 | 284.95 | 103 |
Mar 18, 2025 | 282.75 | 283.20 | 281.25 | 281.75 | 281.75 | 177 |
Mar 17, 2025 | 279.90 | 283.10 | 278.60 | 283.05 | 283.05 | 196 |
Mar 14, 2025 | 277.70 | 280.85 | 276.70 | 280.40 | 280.40 | 210 |
Mar 13, 2025 | 278.85 | 279.35 | 277.00 | 277.10 | 277.10 | 24 |
Mar 12, 2025 | 280.90 | 281.20 | 276.25 | 278.70 | 278.70 | 2,453 |
Mar 11, 2025 | 285.30 | 285.30 | 278.95 | 279.10 | 279.10 | 1,044 |
Mar 10, 2025 | 285.75 | 289.05 | 284.80 | 287.30 | 287.30 | 446 |
Mar 7, 2025 | 287.85 | 288.15 | 284.60 | 284.60 | 284.60 | 2,146 |
Mar 6, 2025 | 288.55 | 288.55 | 286.50 | 287.55 | 287.55 | 604 |
Mar 5, 2025 | 293.05 | 293.05 | 286.85 | 286.85 | 286.85 | 784 |
Mar 4, 2025 | 302.20 | 302.20 | 293.05 | 293.05 | 293.05 | 1,290 |
Mar 3, 2025 | 308.65 | 308.65 | 305.40 | 305.40 | 305.40 | 150 |
Feb 28, 2025 | 305.00 | 306.35 | 304.75 | 305.30 | 305.30 | 521 |
Feb 27, 2025 | 306.15 | 308.70 | 306.15 | 308.70 | 308.70 | 209 |
Feb 26, 2025 | 307.80 | 308.60 | 307.20 | 307.55 | 307.55 | 297 |
Feb 25, 2025 | 306.35 | 306.35 | 302.70 | 303.05 | 303.05 | 286 |
Feb 24, 2025 | 307.30 | 308.10 | 305.00 | 306.90 | 306.90 | 1,290 |
Feb 21, 2025 | 310.60 | 312.00 | 310.00 | 310.10 | 310.10 | 48 |
Feb 20, 2025 | 312.90 | 312.90 | 309.15 | 309.15 | 309.15 | 242 |
Feb 19, 2025 | 313.20 | 313.20 | 311.80 | 312.85 | 312.85 | 454 |
Feb 18, 2025 | 311.55 | 311.75 | 311.00 | 311.15 | 311.15 | 47 |
Feb 17, 2025 | 311.40 | 311.40 | 310.25 | 311.25 | 311.25 | 114 |
Feb 14, 2025 | 311.10 | 311.10 | 309.00 | 309.60 | 309.60 | 463 |
Feb 13, 2025 | 308.65 | 309.10 | 308.00 | 308.45 | 308.45 | 612 |
Feb 12, 2025 | 310.20 | 312.55 | 308.60 | 308.60 | 308.60 | 976 |
Feb 11, 2025 | 314.00 | 314.00 | 311.15 | 311.15 | 311.15 | 333 |
Feb 10, 2025 | 314.10 | 314.65 | 312.90 | 312.90 | 312.90 | 716 |
Feb 7, 2025 | 313.50 | 313.50 | 311.65 | 312.50 | 312.50 | 364 |
Feb 6, 2025 | 311.80 | 313.65 | 311.80 | 312.65 | 312.65 | 628 |
Feb 5, 2025 | 309.05 | 309.90 | 308.50 | 309.90 | 309.90 | 622 |
Feb 4, 2025 | 311.90 | 311.90 | 310.05 | 311.00 | 311.00 | 676 |
Feb 3, 2025 | 313.00 | 313.15 | 309.30 | 313.15 | 313.15 | 713 |
Jan 31, 2025 | 314.80 | 316.10 | 314.45 | 314.45 | 314.45 | 580 |
Jan 30, 2025 | 313.15 | 315.20 | 313.15 | 313.50 | 313.50 | 115 |
Jan 29, 2025 | 310.80 | 313.50 | 310.80 | 312.85 | 312.85 | 33 |
Jan 28, 2025 | 311.15 | 313.30 | 310.40 | 310.40 | 310.40 | 156 |
Jan 27, 2025 | 308.45 | 309.05 | 307.05 | 309.05 | 309.05 | 13 |
Jan 24, 2025 | 311.40 | 311.40 | 309.45 | 310.00 | 310.00 | 80 |
Jan 23, 2025 | 312.10 | 312.30 | 311.60 | 312.05 | 312.05 | 73 |
Jan 22, 2025 | 312.70 | 313.20 | 311.80 | 312.00 | 312.00 | 202 |
Jan 21, 2025 | 312.90 | 313.65 | 312.30 | 312.35 | 312.35 | 1,020 |
Jan 20, 2025 | 312.15 | 312.60 | 310.35 | 311.35 | 311.35 | 362 |
Jan 17, 2025 | 312.20 | 313.35 | 311.75 | 313.20 | 313.20 | 353 |
Jan 16, 2025 | 311.20 | 311.20 | 308.60 | 310.65 | 310.65 | 285 |
Jan 15, 2025 | 307.25 | 310.90 | 307.25 | 310.45 | 310.45 | 680 |
Jan 14, 2025 | 306.50 | 307.10 | 305.55 | 305.60 | 305.60 | 162 |
Jan 13, 2025 | 302.45 | 305.25 | 301.35 | 305.25 | 305.25 | 1,170 |
Jan 10, 2025 | 305.20 | 305.20 | 302.25 | 302.55 | 302.55 | 267 |
Jan 9, 2025 | 304.60 | 304.75 | 304.35 | 304.75 | 304.75 | 31 |
Jan 8, 2025 | 304.05 | 304.50 | 302.70 | 303.85 | 303.85 | 16 |
Jan 7, 2025 | 303.65 | 305.55 | 302.75 | 304.50 | 304.50 | 153 |
Jan 6, 2025 | 304.20 | 307.00 | 303.50 | 307.00 | 307.00 | 128 |
Jan 3, 2025 | 304.10 | 304.20 | 302.55 | 304.20 | 304.20 | 65 |
Jan 2, 2025 | 302.80 | 306.40 | 302.80 | 306.40 | 306.40 | 280 |
Dec 30, 2024 | 300.00 | 300.90 | 298.45 | 298.45 | 298.45 | 1,453 |
Dec 27, 2024 | 304.05 | 304.05 | 300.95 | 301.30 | 301.30 | 266 |
Dec 23, 2024 | 302.40 | 302.45 | 299.85 | 299.85 | 299.85 | 405 |
Dec 20, 2024 | 297.00 | 302.35 | 295.45 | 302.35 | 302.35 | 556 |
Dec 19, 2024 | 298.60 | 299.45 | 297.10 | 298.80 | 298.80 | 752 |
Dec 18, 2024 | 303.70 | 304.60 | 303.10 | 304.60 | 304.60 | 354 |
Dec 17, 2024 | 305.00 | 305.50 | 303.35 | 303.35 | 303.35 | 59 |
Dec 16, 2024 | 308.35 | 309.40 | 307.65 | 308.60 | 308.60 | 72 |
Dec 13, 2024 | 313.95 | 313.95 | 308.30 | 309.50 | 309.50 | 50 |
Dec 12, 2024 | 310.80 | 311.95 | 310.80 | 311.70 | 311.70 | 44 |
Dec 11, 2024 | 312.65 | 312.65 | 311.45 | 311.80 | 311.80 | 393 |
Dec 10, 2024 | 313.70 | 314.15 | 313.55 | 313.55 | 313.55 | 39 |
Dec 9, 2024 | 315.65 | 316.10 | 313.70 | 313.95 | 313.95 | 883 |
Dec 6, 2024 | 314.20 | 315.50 | 314.20 | 314.80 | 314.80 | 71 |
Dec 5, 2024 | 316.75 | 317.45 | 315.80 | 315.80 | 315.80 | 749 |
Dec 4, 2024 | 318.30 | 318.80 | 316.20 | 317.10 | 317.10 | 881 |
Dec 3, 2024 | 321.15 | 321.15 | 319.45 | 319.45 | 319.45 | 103 |
Dec 2, 2024 | 320.40 | 320.40 | 319.30 | 320.25 | 320.25 | 124 |
Nov 29, 2024 | 317.00 | 318.75 | 317.00 | 318.75 | 318.75 | 194 |
Nov 28, 2024 | 317.50 | 318.75 | 317.50 | 318.45 | 318.45 | 182 |
Nov 27, 2024 | 319.00 | 319.20 | 317.40 | 317.60 | 317.60 | 175 |
Nov 26, 2024 | 320.00 | 320.00 | 318.30 | 319.35 | 319.35 | 122 |
Nov 25, 2024 | 320.00 | 321.45 | 318.70 | 321.05 | 321.05 | 300 |
Nov 22, 2024 | 314.85 | 319.30 | 314.85 | 319.10 | 319.10 | 97 |
Nov 21, 2024 | 308.70 | 313.90 | 308.70 | 313.15 | 313.15 | 77 |
Nov 20, 2024 | 307.30 | 308.45 | 306.90 | 308.45 | 308.45 | 35 |
Nov 19, 2024 | 308.85 | 308.85 | 304.60 | 306.20 | 306.20 | 194 |
Nov 18, 2024 | 309.20 | 309.90 | 307.25 | 308.35 | 308.35 | 309 |
Nov 15, 2024 | 310.05 | 310.05 | 308.10 | 308.45 | 308.45 | 438 |
Nov 14, 2024 | 315.50 | 315.50 | 311.05 | 311.05 | 311.05 | 147 |
Nov 13, 2024 | 309.40 | 312.95 | 308.70 | 312.75 | 312.75 | 2,048 |
Nov 12, 2024 | 312.30 | 312.65 | 310.35 | 310.35 | 310.35 | 622 |
Nov 11, 2024 | 305.65 | 312.10 | 305.65 | 311.90 | 311.90 | 44 |
Nov 8, 2024 | 304.75 | 306.30 | 304.65 | 306.30 | 306.30 | 27 |
Nov 7, 2024 | 305.90 | 306.20 | 304.10 | 304.80 | 304.80 | 503 |
Nov 6, 2024 | 301.95 | 305.80 | 301.95 | 303.90 | 303.90 | 394 |
Nov 5, 2024 | 290.10 | 290.55 | 289.30 | 290.55 | 290.55 | 2 |
Nov 4, 2024 | 287.50 | 290.30 | 287.20 | 289.40 | 289.40 | 1,031 |
Nov 1, 2024 | 288.75 | 290.80 | 288.00 | 290.80 | 290.80 | 327 |
Oct 31, 2024 | 289.35 | 289.95 | 288.50 | 289.20 | 289.20 | 143 |
Oct 30, 2024 | 292.60 | 292.60 | 291.25 | 291.25 | 291.25 | 61 |
Oct 29, 2024 | 296.45 | 296.45 | 294.35 | 294.70 | 294.70 | 137 |
Oct 28, 2024 | 294.20 | 294.80 | 293.30 | 294.80 | 294.80 | 26 |
Oct 25, 2024 | 294.25 | 295.80 | 294.25 | 294.30 | 294.30 | 183 |
Oct 24, 2024 | 296.40 | 296.40 | 296.05 | 296.35 | 296.35 | 20 |
Oct 23, 2024 | 297.75 | 297.85 | 295.70 | 296.00 | 296.00 | 85 |
Oct 22, 2024 | 296.00 | 297.00 | 295.90 | 296.30 | 296.30 | 169 |
Oct 21, 2024 | 298.60 | 299.15 | 298.05 | 298.05 | 298.05 | 326 |
Oct 18, 2024 | 300.05 | 300.05 | 298.15 | 298.20 | 298.20 | 8 |
Oct 17, 2024 | 299.65 | 300.70 | 299.65 | 300.00 | 300.00 | 268 |
Oct 16, 2024 | 297.35 | 299.10 | 296.30 | 298.85 | 298.85 | 306 |
Oct 15, 2024 | 298.30 | 299.00 | 296.95 | 299.00 | 299.00 | 323 |
Oct 14, 2024 | 295.00 | 296.15 | 294.70 | 296.15 | 296.15 | 206 |
Oct 11, 2024 | 291.65 | 294.35 | 291.10 | 294.20 | 294.20 | 135 |
Oct 10, 2024 | 293.50 | 293.50 | 292.35 | 292.90 | 292.90 | 96 |
Oct 9, 2024 | 289.75 | 292.05 | 288.80 | 292.05 | 292.05 | 404 |
Oct 8, 2024 | 289.60 | 290.85 | 288.90 | 290.40 | 290.40 | 269 |
Oct 7, 2024 | 292.60 | 292.60 | 290.70 | 291.70 | 291.70 | 1,695 |
Oct 4, 2024 | 287.45 | 291.45 | 287.45 | 290.50 | 290.50 | 81 |
Oct 3, 2024 | 287.10 | 287.45 | 286.50 | 287.45 | 287.45 | 133 |
Oct 2, 2024 | 287.60 | 288.05 | 285.90 | 288.05 | 288.05 | 1,260 |
Oct 1, 2024 | 285.90 | 287.00 | 285.05 | 287.00 | 287.00 | 308 |
Sep 30, 2024 | 284.85 | 284.85 | 283.15 | 284.25 | 284.25 | 209 |
Sep 27, 2024 | 283.55 | 285.95 | 283.10 | 285.95 | 285.95 | 49 |
Sep 26, 2024 | 282.30 | 283.50 | 282.30 | 282.30 | 282.30 | 37 |
Sep 25, 2024 | 281.05 | 282.40 | 280.80 | 281.75 | 281.75 | 141 |
Sep 24, 2024 | 283.85 | 283.85 | 282.80 | 282.95 | 282.95 | 90 |
Sep 23, 2024 | 282.20 | 282.65 | 280.80 | 282.45 | 282.45 | 105 |
Sep 20, 2024 | 280.75 | 280.95 | 279.60 | 280.95 | 280.95 | 179 |
Sep 19, 2024 | 280.35 | 282.10 | 279.85 | 281.30 | 281.30 | 140 |
Sep 18, 2024 | 278.45 | 278.50 | 277.10 | 278.50 | 278.50 | 44 |
Sep 17, 2024 | 276.50 | 279.10 | 276.50 | 279.10 | 279.10 | 18 |
Sep 16, 2024 | 276.05 | 276.05 | 274.55 | 275.80 | 275.80 | 101 |
Sep 13, 2024 | 272.25 | 275.40 | 272.25 | 275.40 | 275.40 | 14 |
Sep 12, 2024 | 271.95 | 272.20 | 271.55 | 272.05 | 272.05 | 29 |
Sep 11, 2024 | 269.90 | 270.30 | 266.90 | 267.55 | 267.55 | 12 |
Sep 10, 2024 | 271.45 | 272.00 | 270.80 | 271.05 | 271.05 | 7 |
Sep 9, 2024 | 270.85 | 272.65 | 270.85 | 272.65 | 272.65 | 33 |
Sep 6, 2024 | 271.35 | 272.10 | 269.90 | 269.90 | 269.90 | 312 |
Sep 5, 2024 | 274.85 | 275.00 | 271.95 | 272.20 | 272.20 | 385 |
Sep 4, 2024 | 275.65 | 276.90 | 275.65 | 276.05 | 276.05 | 11 |
Sep 3, 2024 | 281.10 | 281.10 | 278.75 | 278.80 | 278.80 | 79 |
Sep 2, 2024 | 280.65 | 280.95 | 279.45 | 280.25 | 280.25 | 169 |
Aug 30, 2024 | 279.50 | 279.50 | 278.40 | 278.40 | 278.40 | 140 |
Aug 29, 2024 | 276.80 | 279.65 | 276.80 | 279.65 | 279.65 | 225 |
Aug 28, 2024 | 276.25 | 276.50 | 276.25 | 276.35 | 276.35 | 1 |
Aug 27, 2024 | 275.35 | 275.80 | 275.00 | 275.50 | 275.50 | 112 |
Aug 26, 2024 | 274.90 | 276.45 | 274.90 | 276.10 | 276.10 | 26 |
Aug 23, 2024 | 273.50 | 274.65 | 273.15 | 274.10 | 274.10 | 91 |
Aug 22, 2024 | 272.55 | 273.30 | 272.55 | 272.70 | 272.70 | 15 |
Aug 21, 2024 | 271.70 | 272.60 | 271.60 | 272.60 | 272.60 | 56 |
Aug 20, 2024 | 274.30 | 274.30 | 271.85 | 272.20 | 272.20 | 50 |
Aug 19, 2024 | 272.70 | 274.00 | 272.45 | 274.00 | 274.00 | 85 |
Aug 16, 2024 | 276.15 | 276.15 | 272.70 | 273.80 | 273.80 | 157 |
Aug 15, 2024 | 271.95 | 275.55 | 269.05 | 275.55 | 275.55 | 34 |
Aug 14, 2024 | 268.70 | 269.20 | 268.05 | 269.20 | 269.20 | 148 |
Aug 13, 2024 | 267.95 | 268.25 | 267.00 | 268.25 | 268.25 | 25 |
Aug 12, 2024 | 268.60 | 269.35 | 267.50 | 267.50 | 267.50 | 20 |
Aug 9, 2024 | 266.55 | 268.35 | 266.20 | 268.35 | 268.35 | 120 |
Aug 8, 2024 | 263.05 | 267.00 | 261.20 | 267.00 | 267.00 | 113 |
Aug 7, 2024 | 266.40 | 267.75 | 264.65 | 266.95 | 266.95 | 313 |
Aug 6, 2024 | 263.15 | 264.70 | 261.25 | 264.65 | 264.65 | 204 |
Aug 5, 2024 | 267.50 | 269.90 | 258.10 | 261.10 | 261.10 | 1,233 |
Aug 2, 2024 | 277.90 | 277.90 | 265.70 | 266.05 | 266.05 | 119 |
Aug 1, 2024 | 282.55 | 282.70 | 277.50 | 277.50 | 277.50 | 119 |
Jul 31, 2024 | 282.15 | 283.10 | 281.80 | 281.95 | 281.95 | 119 |
Jul 30, 2024 | 278.05 | 280.15 | 278.05 | 280.05 | 280.05 | 157 |
Jul 29, 2024 | 278.10 | 278.10 | 277.00 | 277.00 | 277.00 | 1,074 |
Jul 26, 2024 | 273.25 | 275.90 | 273.20 | 275.45 | 275.45 | 105 |
Jul 25, 2024 | 270.50 | 273.10 | 269.75 | 272.60 | 272.60 | 27 |
Jul 24, 2024 | 272.35 | 272.40 | 270.00 | 271.15 | 271.15 | 346 |
Jul 23, 2024 | 272.80 | 274.15 | 272.80 | 273.30 | 273.30 | 165 |
Jul 22, 2024 | 271.65 | 272.45 | 271.35 | 271.95 | 271.95 | 18 |
Jul 19, 2024 | 273.25 | 274.15 | 271.40 | 271.40 | 271.40 | 672 |
Jul 18, 2024 | 274.80 | 276.60 | 274.10 | 275.80 | 275.80 | 55 |
Jul 17, 2024 | 275.85 | 275.85 | 274.60 | 275.60 | 275.60 | 35 |
Jul 16, 2024 | 272.75 | 275.85 | 272.75 | 275.85 | 275.85 | 49 |
Jul 15, 2024 | 272.95 | 273.10 | 270.90 | 272.05 | 272.05 | 385 |
Jul 12, 2024 | 270.35 | 271.65 | 269.65 | 271.65 | 271.65 | 87 |
Jul 11, 2024 | 267.40 | 269.25 | 266.75 | 269.25 | 269.25 | 13 |
Jul 10, 2024 | 266.00 | 266.10 | 265.75 | 266.10 | 266.10 | 176 |
Jul 9, 2024 | 265.70 | 266.85 | 265.70 | 266.40 | 266.40 | 14 |
Jul 8, 2024 | 265.20 | 265.20 | 264.75 | 265.05 | 265.05 | 85 |
Jul 5, 2024 | 265.70 | 265.75 | 264.20 | 264.20 | 264.20 | 163 |
Jul 4, 2024 | 266.65 | 267.15 | 266.35 | 266.40 | 266.40 | 87 |
Jul 3, 2024 | 267.80 | 268.10 | 266.40 | 266.40 | 266.40 | 125 |
Jul 2, 2024 | 266.25 | 267.25 | 266.10 | 267.25 | 267.25 | 57 |
Jul 1, 2024 | 268.90 | 268.90 | 266.85 | 267.20 | 267.20 | 95 |
Jun 28, 2024 | 269.75 | 270.15 | 269.00 | 269.70 | 269.70 | 512 |
Jun 27, 2024 | 268.85 | 269.00 | 268.00 | 268.15 | 268.15 | 7 |
Jun 26, 2024 | 269.60 | 269.65 | 268.35 | 268.35 | 268.35 | 54 |
Jun 25, 2024 | 270.75 | 271.00 | 269.40 | 269.40 | 269.40 | 279 |
Jun 24, 2024 | 270.55 | 271.65 | 269.60 | 271.65 | 271.65 | 356 |
Jun 21, 2024 | 269.10 | 270.45 | 269.10 | 269.90 | 269.90 | 46 |
Jun 20, 2024 | 268.20 | 269.30 | 268.20 | 269.30 | 269.30 | 129 |
Jun 19, 2024 | 267.75 | 267.75 | 266.85 | 267.10 | 267.10 | 14 |
Jun 18, 2024 | 268.45 | 268.45 | 267.70 | 267.70 | 267.70 | 777 |
Jun 17, 2024 | 266.75 | 266.75 | 264.95 | 265.95 | 265.95 | 396 |
Jun 14, 2024 | 266.65 | 266.65 | 264.80 | 265.35 | 265.35 | 1,489 |
Jun 13, 2024 | 265.00 | 265.00 | 263.35 | 264.55 | 264.55 | 480 |
Jun 12, 2024 | 265.50 | 265.50 | 264.55 | 264.55 | 264.55 | 862 |
Jun 11, 2024 | 265.95 | 266.20 | 264.65 | 265.25 | 265.25 | 933 |
Jun 10, 2024 | 264.20 | 265.60 | 264.20 | 265.60 | 265.60 | 130 |
Jun 7, 2024 | 262.75 | 264.55 | 262.15 | 264.55 | 264.55 | 33 |
Jun 6, 2024 | 262.15 | 263.65 | 262.15 | 263.65 | 263.65 | 12 |
Jun 5, 2024 | 259.95 | 262.20 | 259.95 | 262.20 | 262.20 | 53 |
Jun 4, 2024 | 263.35 | 263.35 | 260.00 | 260.00 | 260.00 | 39 |
Jun 3, 2024 | 265.90 | 265.90 | 261.70 | 261.70 | 261.70 | 149 |
May 31, 2024 | 262.35 | 262.35 | 260.65 | 261.00 | 261.00 | 2 |
May 30, 2024 | 259.95 | 261.20 | 259.95 | 261.20 | 261.20 | 43 |
May 29, 2024 | 261.10 | 261.10 | 260.45 | 260.70 | 260.70 | 157 |
May 28, 2024 | 263.05 | 263.05 | 262.25 | 262.25 | 262.25 | - |
May 27, 2024 | 262.85 | 263.30 | 262.55 | 263.10 | 263.10 | 15 |
May 24, 2024 | 261.45 | 262.95 | 261.30 | 262.90 | 262.90 | 162 |
May 23, 2024 | 265.25 | 265.25 | 263.10 | 263.10 | 263.10 | 157 |
May 22, 2024 | 264.65 | 265.15 | 264.25 | 264.25 | 264.25 | 4 |
May 21, 2024 | 265.45 | 265.75 | 265.05 | 265.75 | 265.75 | 18 |
May 20, 2024 | 266.35 | 266.35 | 265.80 | 266.00 | 266.00 | 20 |
May 17, 2024 | 265.05 | 265.50 | 264.60 | 264.95 | 264.95 | 109 |
May 16, 2024 | 267.30 | 267.30 | 265.95 | 266.00 | 266.00 | 500 |
May 15, 2024 | 266.00 | 266.05 | 265.15 | 266.05 | 266.05 | 256 |
May 14, 2024 | 265.15 | 265.30 | 264.85 | 264.85 | 264.85 | - |
May 13, 2024 | 266.10 | 266.10 | 265.85 | 265.85 | 265.85 | 2 |
May 10, 2024 | 266.00 | 266.65 | 266.00 | 266.00 | 266.00 | 104 |
May 9, 2024 | 263.65 | 265.05 | 263.65 | 265.05 | 265.05 | 53 |
May 8, 2024 | 264.40 | 264.65 | 263.85 | 264.45 | 264.45 | 11 |
May 7, 2024 | 265.15 | 265.15 | 264.10 | 264.85 | 264.85 | 43 |
May 6, 2024 | 262.00 | 263.25 | 262.00 | 263.25 | 263.25 | 14 |
May 3, 2024 | 261.60 | 261.60 | 260.35 | 261.25 | 261.25 | 109 |
May 2, 2024 | 262.55 | 262.55 | 260.60 | 260.60 | 260.60 | 277 |
Apr 30, 2024 | 266.30 | 266.30 | 264.30 | 264.30 | 264.30 | 166 |
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%