Frankfurt - Delayed Quote EUR
Amundi Index Solutions - Amundi MSCI Nordic UCITS ETF-C (CN1G.F)
At close: June 30 at 3:11:24 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 |
---|---|---|---|---|---|---|
Dec 19, 2024 | 641.10 | 641.50 | 632.00 | 634.10 | 634.10 | - |
Dec 18, 2024 | 645.70 | 650.50 | 645.70 | 646.00 | 646.00 | - |
Dec 17, 2024 | 649.30 | 649.60 | 647.60 | 648.80 | 648.80 | - |
Dec 16, 2024 | 652.40 | 654.90 | 650.30 | 653.50 | 653.50 | - |
Dec 13, 2024 | 655.80 | 656.00 | 646.90 | 647.70 | 647.70 | - |
Dec 12, 2024 | 661.20 | 661.20 | 656.10 | 656.10 | 656.10 | - |
Dec 11, 2024 | 657.90 | 661.40 | 657.90 | 661.10 | 661.10 | - |
Dec 10, 2024 | 660.00 | 666.60 | 659.00 | 659.00 | 659.00 | - |
Dec 9, 2024 | 665.20 | 667.50 | 661.80 | 662.10 | 662.10 | 14 |
Dec 6, 2024 | 662.90 | 664.50 | 661.60 | 661.60 | 661.60 | 16 |
Dec 5, 2024 | 659.60 | 663.10 | 659.60 | 659.70 | 659.70 | - |
Dec 4, 2024 | 658.30 | 665.40 | 658.30 | 659.60 | 659.60 | - |
Dec 3, 2024 | 658.10 | 661.90 | 658.00 | 658.80 | 658.80 | - |
Dec 2, 2024 | 647.60 | 655.90 | 647.60 | 655.60 | 655.60 | - |
Nov 29, 2024 | 645.40 | 645.40 | 645.40 | 645.40 | 645.40 | - |
Nov 28, 2024 | 642.70 | 642.70 | 642.70 | 642.70 | 642.70 | - |
Nov 27, 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | - |
Nov 26, 2024 | 641.30 | 646.60 | 640.50 | 642.00 | 642.00 | - |
Nov 25, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
Nov 22, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
Nov 21, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
Nov 20, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
Nov 19, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
Nov 18, 2024 | 633.90 | 633.90 | 629.80 | 630.00 | 630.00 | - |
Nov 15, 2024 | 637.60 | 639.80 | 632.40 | 632.40 | 632.40 | - |
Nov 14, 2024 | 639.50 | 646.10 | 639.50 | 642.50 | 642.50 | - |
Nov 13, 2024 | 639.80 | 642.80 | 637.70 | 642.60 | 642.60 | - |
Nov 12, 2024 | 650.00 | 650.00 | 637.20 | 638.20 | 638.20 | - |
Nov 11, 2024 | 655.20 | 658.80 | 655.20 | 655.40 | 655.40 | - |
Nov 8, 2024 | 652.90 | 655.00 | 646.20 | 647.00 | 647.00 | - |
Nov 7, 2024 | 643.00 | 653.80 | 642.80 | 650.50 | 650.50 | - |
Nov 6, 2024 | 656.60 | 668.30 | 643.10 | 645.50 | 645.50 | 55 |
Nov 5, 2024 | 647.90 | 650.70 | 647.20 | 648.70 | 648.70 | - |
Nov 4, 2024 | 654.10 | 656.70 | 649.90 | 650.90 | 650.90 | - |
Nov 1, 2024 | 648.80 | 658.30 | 648.80 | 654.40 | 654.40 | 16 |
Oct 31, 2024 | 654.20 | 654.20 | 648.90 | 649.00 | 649.00 | - |
Oct 30, 2024 | 661.70 | 662.00 | 650.90 | 656.10 | 656.10 | - |
Oct 29, 2024 | 667.30 | 669.90 | 662.90 | 663.30 | 663.30 | - |
Oct 28, 2024 | 668.00 | 669.00 | 665.00 | 667.70 | 667.70 | - |
Oct 25, 2024 | 664.70 | 668.80 | 664.70 | 665.30 | 665.30 | - |
Oct 24, 2024 | 670.70 | 671.60 | 664.20 | 664.60 | 664.60 | - |
Oct 23, 2024 | 671.90 | 671.90 | 664.50 | 664.50 | 664.50 | - |
Oct 22, 2024 | 671.10 | 671.30 | 666.30 | 669.00 | 669.00 | - |
Oct 21, 2024 | 675.40 | 675.60 | 670.80 | 671.80 | 671.80 | - |
Oct 18, 2024 | 672.40 | 676.80 | 672.40 | 673.50 | 673.50 | - |
Oct 17, 2024 | 669.90 | 676.50 | 669.90 | 672.90 | 672.90 | - |
Oct 16, 2024 | 670.90 | 672.10 | 667.80 | 668.10 | 668.10 | - |
Oct 15, 2024 | 682.40 | 682.40 | 667.70 | 667.70 | 667.70 | - |
Oct 14, 2024 | 678.40 | 679.00 | 675.10 | 679.00 | 679.00 | - |
Oct 11, 2024 | 671.40 | 678.50 | 669.60 | 677.10 | 677.10 | - |
Oct 10, 2024 | 675.90 | 675.90 | 671.20 | 671.70 | 671.70 | - |
Oct 9, 2024 | 672.40 | 673.90 | 670.80 | 673.60 | 673.60 | - |
Oct 8, 2024 | 670.50 | 675.10 | 670.50 | 672.50 | 672.50 | - |
Oct 7, 2024 | 672.00 | 677.10 | 670.40 | 676.30 | 676.30 | - |
Oct 4, 2024 | 673.10 | 673.10 | 667.90 | 672.30 | 672.30 | - |
Oct 3, 2024 | 676.40 | 676.40 | 668.60 | 668.60 | 668.60 | 10 |
Oct 2, 2024 | 676.40 | 676.40 | 673.30 | 674.20 | 674.20 | - |
Oct 1, 2024 | 680.00 | 681.80 | 672.90 | 673.60 | 673.60 | - |
Sep 30, 2024 | 684.30 | 684.30 | 676.90 | 678.40 | 678.40 | - |
Sep 27, 2024 | 684.60 | 685.50 | 681.20 | 681.20 | 681.20 | - |
Sep 26, 2024 | 692.70 | 694.20 | 688.70 | 689.00 | 689.00 | - |
Sep 25, 2024 | 687.10 | 690.00 | 684.60 | 684.60 | 684.60 | - |
Sep 24, 2024 | 684.60 | 686.40 | 681.00 | 681.00 | 681.00 | - |
Sep 23, 2024 | 681.60 | 683.10 | 677.80 | 679.30 | 679.30 | - |
Sep 20, 2024 | 696.30 | 697.50 | 679.00 | 679.20 | 679.20 | - |
Sep 19, 2024 | 694.30 | 699.00 | 694.20 | 697.30 | 697.30 | - |
Sep 18, 2024 | 686.80 | 688.30 | 685.10 | 686.90 | 686.90 | - |
Sep 17, 2024 | 696.40 | 697.00 | 691.00 | 691.00 | 691.00 | 11 |
Sep 16, 2024 | 694.70 | 698.20 | 693.20 | 694.70 | 694.70 | - |
Sep 13, 2024 | 693.50 | 695.50 | 691.50 | 693.40 | 693.40 | - |
Sep 12, 2024 | 688.00 | 689.90 | 684.80 | 689.90 | 689.90 | - |
Sep 11, 2024 | 677.40 | 680.30 | 673.80 | 678.90 | 678.90 | - |
Sep 10, 2024 | 676.80 | 678.20 | 668.90 | 670.70 | 670.70 | - |
Sep 9, 2024 | 676.40 | 680.00 | 675.30 | 680.00 | 680.00 | 4 |
Sep 6, 2024 | 673.00 | 681.90 | 670.80 | 671.50 | 671.50 | - |
Sep 5, 2024 | 686.70 | 686.70 | 674.20 | 675.30 | 675.30 | - |
Sep 4, 2024 | 686.90 | 688.20 | 684.40 | 685.30 | 685.30 | - |
Sep 3, 2024 | 705.90 | 706.10 | 695.20 | 695.20 | 695.20 | - |
Sep 2, 2024 | 698.80 | 702.90 | 698.80 | 702.90 | 702.90 | - |
Aug 30, 2024 | 703.80 | 705.30 | 701.90 | 701.90 | 701.90 | - |
Aug 29, 2024 | 695.00 | 702.10 | 695.00 | 700.50 | 700.50 | - |
Aug 28, 2024 | 689.70 | 693.80 | 689.70 | 691.00 | 691.00 | - |
Aug 27, 2024 | 690.40 | 692.50 | 686.00 | 692.50 | 692.50 | 8 |
Aug 26, 2024 | 691.10 | 691.90 | 689.30 | 689.80 | 689.80 | - |
Aug 23, 2024 | 690.10 | 691.90 | 689.30 | 689.70 | 689.70 | - |
Aug 22, 2024 | 686.90 | 691.10 | 686.90 | 689.30 | 689.30 | 256 |
Aug 21, 2024 | 687.50 | 688.50 | 682.00 | 682.90 | 682.90 | - |
Aug 20, 2024 | 690.10 | 690.20 | 683.80 | 683.80 | 683.80 | - |
Aug 19, 2024 | 685.30 | 689.50 | 685.00 | 688.40 | 688.40 | - |
Aug 16, 2024 | 686.50 | 686.50 | 683.20 | 683.40 | 683.40 | - |
Aug 15, 2024 | 681.00 | 687.90 | 679.70 | 687.90 | 687.90 | - |
Aug 14, 2024 | 679.20 | 679.20 | 675.40 | 677.80 | 677.80 | - |
Aug 13, 2024 | 668.90 | 676.80 | 667.40 | 676.80 | 676.80 | - |
Aug 12, 2024 | 672.60 | 674.30 | 667.30 | 667.40 | 667.40 | - |
Aug 9, 2024 | 660.30 | 674.10 | 660.30 | 674.10 | 674.10 | - |
Aug 8, 2024 | 650.80 | 659.90 | 648.90 | 659.90 | 659.90 | - |
Aug 7, 2024 | 651.70 | 662.10 | 645.80 | 646.00 | 646.00 | - |
Aug 6, 2024 | 657.10 | 657.40 | 647.90 | 656.10 | 656.10 | 24 |
Aug 5, 2024 | 645.10 | 646.70 | 633.80 | 644.30 | 644.30 | - |
Aug 2, 2024 | 677.50 | 677.50 | 661.50 | 663.00 | 663.00 | - |
Aug 1, 2024 | 693.40 | 693.40 | 682.80 | 682.80 | 682.80 | - |
Jul 31, 2024 | 688.30 | 693.40 | 688.30 | 691.90 | 691.90 | - |
Jul 30, 2024 | 682.50 | 685.80 | 679.50 | 680.70 | 680.70 | 5 |
Jul 29, 2024 | 676.50 | 679.00 | 673.90 | 676.50 | 676.50 | - |
Jul 26, 2024 | 672.00 | 674.60 | 672.00 | 674.50 | 674.50 | - |
Jul 25, 2024 | 670.00 | 676.10 | 665.60 | 674.30 | 674.30 | - |
Jul 24, 2024 | 681.00 | 682.20 | 676.90 | 676.90 | 676.90 | 2 |
Jul 23, 2024 | 684.10 | 688.90 | 683.80 | 683.80 | 683.80 | - |
Jul 22, 2024 | 683.30 | 687.20 | 683.30 | 685.30 | 685.30 | 3 |
Jul 19, 2024 | 681.90 | 683.20 | 679.10 | 679.30 | 679.30 | - |
Jul 18, 2024 | 688.20 | 692.10 | 679.40 | 680.30 | 680.30 | 14 |
Jul 17, 2024 | 691.30 | 691.80 | 685.90 | 685.90 | 685.90 | - |
Jul 16, 2024 | 697.30 | 701.10 | 695.90 | 700.70 | 700.70 | 9 |
Jul 15, 2024 | 709.00 | 709.00 | 696.60 | 696.60 | 696.60 | 10 |
Jul 12, 2024 | 704.10 | 710.60 | 703.90 | 708.90 | 708.90 | - |
Jul 11, 2024 | 699.90 | 704.40 | 699.90 | 700.60 | 700.60 | - |
Jul 10, 2024 | 695.10 | 700.50 | 695.10 | 700.40 | 700.40 | - |
Jul 9, 2024 | 702.00 | 702.00 | 694.50 | 696.10 | 696.10 | - |
Jul 8, 2024 | 703.20 | 706.40 | 701.70 | 701.80 | 701.80 | - |
Jul 5, 2024 | 708.30 | 708.70 | 702.60 | 704.90 | 704.90 | - |
Jul 4, 2024 | 706.50 | 707.80 | 704.80 | 705.60 | 705.60 | - |
Jul 3, 2024 | 705.50 | 706.70 | 701.70 | 702.60 | 702.60 | - |
Jul 2, 2024 | 709.50 | 710.00 | 700.70 | 705.60 | 705.60 | - |
Jul 1, 2024 | 711.40 | 714.30 | 709.60 | 714.30 | 714.30 | - |
Jun 28, 2024 | 711.70 | 711.70 | 708.20 | 708.30 | 708.30 | - |
Jun 27, 2024 | 709.60 | 710.10 | 705.80 | 707.30 | 707.30 | - |
Jun 26, 2024 | 720.60 | 720.60 | 709.30 | 709.30 | 709.30 | 2 |
Jun 25, 2024 | 712.30 | 718.10 | 712.30 | 718.10 | 718.10 | 28 |
Jun 24, 2024 | 707.80 | 714.00 | 707.80 | 710.10 | 710.10 | - |
Jun 21, 2024 | 712.30 | 712.30 | 707.10 | 707.10 | 707.10 | - |
Jun 20, 2024 | 709.00 | 714.10 | 709.00 | 712.00 | 712.00 | - |
Jun 19, 2024 | 706.90 | 708.20 | 705.40 | 705.40 | 705.40 | - |
Jun 18, 2024 | 707.50 | 707.90 | 703.80 | 707.90 | 707.90 | - |
Jun 17, 2024 | 710.60 | 710.60 | 701.70 | 703.70 | 703.70 | - |
Jun 14, 2024 | 710.70 | 711.90 | 704.90 | 706.60 | 706.60 | - |
Jun 13, 2024 | 718.40 | 718.90 | 710.20 | 710.80 | 710.80 | - |
Jun 12, 2024 | 715.50 | 724.00 | 714.70 | 720.70 | 720.70 | - |
Jun 11, 2024 | 719.00 | 719.00 | 710.60 | 711.50 | 711.50 | - |
Jun 10, 2024 | 709.60 | 716.40 | 709.60 | 716.10 | 716.10 | - |
Jun 7, 2024 | 713.90 | 715.70 | 712.00 | 715.30 | 715.30 | - |
Jun 6, 2024 | 715.00 | 715.90 | 712.60 | 714.50 | 714.50 | - |
Jun 5, 2024 | 702.30 | 713.70 | 702.30 | 713.70 | 713.70 | - |
Jun 4, 2024 | 702.30 | 702.30 | 697.70 | 700.00 | 700.00 | - |
Jun 3, 2024 | 704.90 | 704.90 | 700.90 | 702.10 | 702.10 | - |
May 31, 2024 | 694.20 | 701.10 | 694.20 | 700.10 | 700.10 | - |
May 30, 2024 | 691.60 | 696.60 | 691.60 | 695.40 | 695.40 | - |
May 29, 2024 | 698.50 | 698.50 | 690.50 | 691.70 | 691.70 | - |
May 28, 2024 | 703.00 | 704.20 | 699.40 | 699.70 | 699.70 | - |
May 27, 2024 | 700.00 | 702.90 | 699.80 | 702.90 | 702.90 | - |
May 24, 2024 | 700.00 | 701.20 | 698.00 | 700.40 | 700.40 | - |
May 23, 2024 | 700.10 | 706.70 | 700.10 | 701.70 | 701.70 | 1 |
May 22, 2024 | 701.30 | 701.30 | 696.50 | 696.50 | 696.50 | - |
May 21, 2024 | 696.10 | 701.30 | 696.10 | 701.00 | 701.00 | - |
May 20, 2024 | 695.90 | 697.60 | 695.20 | 696.30 | 696.30 | - |
May 17, 2024 | 691.50 | 695.10 | 690.60 | 691.10 | 691.10 | - |
May 16, 2024 | 698.20 | 698.20 | 692.70 | 692.70 | 692.70 | - |
May 15, 2024 | 695.60 | 696.90 | 693.20 | 696.40 | 696.40 | - |
May 14, 2024 | 689.20 | 694.00 | 689.20 | 691.40 | 691.40 | 9 |
May 13, 2024 | 686.60 | 689.60 | 686.60 | 688.70 | 688.70 | - |
May 10, 2024 | 681.00 | 688.30 | 681.00 | 686.60 | 686.60 | - |
May 9, 2024 | 675.90 | 679.90 | 675.30 | 679.30 | 679.30 | - |
May 8, 2024 | 676.20 | 679.10 | 675.80 | 675.80 | 675.80 | - |
May 7, 2024 | 668.70 | 678.90 | 668.70 | 678.90 | 678.90 | - |
May 6, 2024 | 663.90 | 668.30 | 662.00 | 668.30 | 668.30 | - |
May 3, 2024 | 659.80 | 665.20 | 656.40 | 662.50 | 662.50 | 15 |
May 2, 2024 | 670.00 | 670.00 | 661.90 | 663.20 | 663.20 | 4 |
Apr 30, 2024 | 670.60 | 675.10 | 663.20 | 667.30 | 667.30 | - |
Apr 29, 2024 | 671.20 | 672.20 | 669.40 | 670.10 | 670.10 | - |
Apr 26, 2024 | 669.00 | 670.00 | 668.40 | 669.00 | 669.00 | - |
Apr 25, 2024 | 662.50 | 664.20 | 656.60 | 656.60 | 656.60 | - |
Apr 24, 2024 | 679.30 | 679.30 | 665.80 | 667.70 | 667.70 | 7 |
Apr 23, 2024 | 667.30 | 673.60 | 666.00 | 673.60 | 673.60 | - |
Apr 22, 2024 | 661.00 | 667.00 | 658.90 | 667.00 | 667.00 | - |
Apr 19, 2024 | 655.40 | 659.70 | 655.40 | 658.30 | 658.30 | 16 |
Apr 18, 2024 | 659.20 | 661.10 | 657.20 | 657.40 | 657.40 | 10 |
Apr 17, 2024 | 656.90 | 664.50 | 656.90 | 658.50 | 658.50 | - |
Apr 16, 2024 | 662.30 | 662.30 | 658.90 | 662.20 | 662.20 | - |
Apr 15, 2024 | 670.80 | 675.60 | 667.10 | 667.10 | 667.10 | 29 |
Apr 12, 2024 | 672.30 | 677.20 | 666.00 | 666.00 | 666.00 | - |
Apr 11, 2024 | 668.20 | 669.70 | 664.50 | 669.70 | 669.70 | - |
Apr 10, 2024 | 670.90 | 674.10 | 664.40 | 668.90 | 668.90 | 8 |
Apr 9, 2024 | 670.70 | 674.60 | 668.60 | 668.80 | 668.80 | - |
Apr 8, 2024 | 673.90 | 673.90 | 671.90 | 672.40 | 672.40 | - |
Apr 5, 2024 | 660.60 | 668.90 | 660.60 | 667.90 | 667.90 | - |
Apr 4, 2024 | 671.70 | 672.50 | 664.00 | 664.00 | 664.00 | - |
Apr 3, 2024 | 666.80 | 672.70 | 666.80 | 672.70 | 672.70 | - |
Apr 2, 2024 | 673.50 | 673.50 | 665.40 | 665.70 | 665.70 | - |
Mar 28, 2024 | 674.20 | 675.10 | 670.00 | 674.90 | 674.90 | - |
Mar 27, 2024 | 678.50 | 678.90 | 674.00 | 675.00 | 675.00 | 5 |
Mar 26, 2024 | 677.80 | 678.60 | 675.00 | 677.30 | 677.30 | - |
Mar 25, 2024 | 675.70 | 678.90 | 674.20 | 678.30 | 678.30 | - |
Mar 22, 2024 | 678.90 | 680.40 | 677.00 | 677.20 | 677.20 | - |
Mar 21, 2024 | 675.00 | 679.90 | 672.50 | 677.70 | 677.70 | - |
Mar 20, 2024 | 672.10 | 675.00 | 669.90 | 672.10 | 672.10 | - |
Mar 19, 2024 | 674.10 | 675.00 | 672.30 | 672.30 | 672.30 | - |
Mar 18, 2024 | 677.10 | 678.10 | 673.40 | 673.90 | 673.90 | - |
Mar 15, 2024 | 682.30 | 684.20 | 680.70 | 680.70 | 680.70 | - |
Mar 14, 2024 | 685.10 | 687.60 | 681.70 | 681.70 | 681.70 | - |
Mar 13, 2024 | 686.10 | 686.10 | 681.60 | 682.10 | 682.10 | 1 |
Mar 12, 2024 | 676.00 | 686.60 | 676.00 | 686.60 | 686.60 | 15 |
Mar 11, 2024 | 672.60 | 679.90 | 672.60 | 674.90 | 674.90 | - |
Mar 8, 2024 | 680.70 | 680.70 | 677.20 | 678.20 | 678.20 | - |
Mar 7, 2024 | 656.00 | 679.10 | 656.00 | 679.10 | 679.10 | 3 |
Mar 6, 2024 | 654.20 | 659.20 | 654.20 | 659.20 | 659.20 | - |
Mar 5, 2024 | 663.80 | 663.80 | 656.70 | 656.70 | 656.70 | - |
Mar 4, 2024 | 661.00 | 667.90 | 661.00 | 667.90 | 667.90 | 7 |
Mar 1, 2024 | 653.30 | 655.10 | 653.30 | 655.10 | 655.10 | - |
Feb 29, 2024 | 653.20 | 653.80 | 652.30 | 652.30 | 652.30 | - |
Feb 28, 2024 | 653.40 | 654.40 | 653.40 | 654.10 | 654.10 | - |
Feb 27, 2024 | 654.50 | 654.50 | 654.10 | 654.10 | 654.10 | - |
Feb 26, 2024 | 657.50 | 657.50 | 655.40 | 656.50 | 656.50 | 1 |
Feb 23, 2024 | 657.60 | 657.60 | 655.40 | 655.40 | 655.40 | - |
Feb 22, 2024 | 654.20 | 656.50 | 654.20 | 656.50 | 656.50 | - |
Feb 21, 2024 | 653.50 | 653.50 | 649.10 | 649.10 | 649.10 | - |
Feb 20, 2024 | 653.90 | 656.80 | 652.50 | 652.50 | 652.50 | 1 |
Feb 19, 2024 | 652.00 | 655.40 | 652.00 | 655.40 | 655.40 | - |
Feb 16, 2024 | 650.70 | 653.00 | 650.70 | 653.00 | 653.00 | - |
Feb 15, 2024 | 645.50 | 649.00 | 645.50 | 648.50 | 648.50 | 2 |
Feb 14, 2024 | 636.30 | 642.40 | 636.30 | 642.40 | 642.40 | - |
Feb 13, 2024 | 641.10 | 641.10 | 638.00 | 638.00 | 638.00 | - |
Feb 12, 2024 | 641.00 | 642.80 | 641.00 | 642.80 | 642.80 | - |
Feb 9, 2024 | 635.40 | 635.40 | 635.40 | 635.40 | 635.40 | - |
Feb 8, 2024 | 641.20 | 641.20 | 640.00 | 640.00 | 640.00 | - |
Feb 7, 2024 | 637.10 | 640.70 | 635.00 | 640.70 | 640.70 | 8 |
Feb 6, 2024 | 634.40 | 638.00 | 632.30 | 638.00 | 638.00 | - |
Feb 5, 2024 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | - |
Feb 2, 2024 | 638.60 | 638.60 | 633.90 | 635.30 | 635.30 | 8 |
Feb 1, 2024 | 629.40 | 636.70 | 629.40 | 632.70 | 632.70 | 31 |
Jan 31, 2024 | 623.50 | 635.90 | 623.50 | 633.00 | 633.00 | - |
Jan 30, 2024 | 624.50 | 624.50 | 624.10 | 624.10 | 624.10 | - |
Jan 29, 2024 | 620.30 | 622.30 | 620.30 | 621.80 | 621.80 | - |
Jan 26, 2024 | 618.80 | 621.90 | 618.80 | 620.90 | 620.90 | - |
Jan 25, 2024 | 616.60 | 618.90 | 616.60 | 618.90 | 618.90 | 3 |
Jan 24, 2024 | 616.00 | 616.40 | 614.90 | 614.90 | 614.90 | - |
Jan 23, 2024 | 612.40 | 612.40 | 607.60 | 607.60 | 607.60 | - |
Jan 22, 2024 | 613.10 | 613.10 | 613.10 | 613.10 | 613.10 | - |
Jan 19, 2024 | 613.80 | 613.80 | 611.50 | 611.50 | 611.50 | - |
Jan 18, 2024 | 610.90 | 612.20 | 610.60 | 610.60 | 610.60 | - |
Jan 17, 2024 | 609.20 | 610.70 | 608.10 | 608.10 | 608.10 | - |
Jan 16, 2024 | 614.40 | 616.50 | 614.40 | 616.50 | 616.50 | - |
Jan 15, 2024 | 626.60 | 626.60 | 618.70 | 618.70 | 618.70 | 8 |
Jan 12, 2024 | 622.20 | 625.10 | 622.20 | 625.10 | 625.10 | - |
Jan 11, 2024 | 627.00 | 629.30 | 625.80 | 625.80 | 625.80 | - |
Jan 10, 2024 | 619.60 | 624.10 | 619.60 | 624.10 | 624.10 | - |
Jan 9, 2024 | 623.90 | 623.90 | 620.90 | 620.90 | 620.90 | - |
Jan 8, 2024 | 624.40 | 624.40 | 621.00 | 621.00 | 621.00 | - |
Jan 5, 2024 | 622.90 | 622.90 | 622.90 | 622.90 | 622.90 | - |
Jan 4, 2024 | 620.00 | 625.30 | 619.80 | 624.20 | 624.20 | - |
Jan 3, 2024 | 618.70 | 620.90 | 615.50 | 615.50 | 615.50 | - |
Jan 2, 2024 | 627.50 | 627.50 | 620.60 | 620.60 | 620.60 | 44 |
Dec 29, 2023 | 624.30 | 624.30 | 624.30 | 624.30 | 624.30 | - |
Dec 28, 2023 | 624.70 | 624.70 | 622.90 | 624.00 | 624.00 | - |
Dec 27, 2023 | 623.20 | 623.70 | 623.20 | 623.70 | 623.70 | - |
Dec 22, 2023 | 616.60 | 621.80 | 616.60 | 620.80 | 620.80 | - |
Dec 21, 2023 | 614.30 | 617.90 | 614.30 | 616.60 | 616.60 | - |
Dec 20, 2023 | 613.60 | 618.50 | 613.50 | 618.50 | 618.50 | - |
Related Tickers
QTUM Defiance Quantum ETF
81.16
+4.63%
WLDR Affinity World Leaders Equity ETF
30.18
+2.80%
PTF Invesco Dorsey Wright Technology Momentum ETF
75.24
+2.60%
USAI Pacer American Energy Independence ETF
39.03
+2.33%
IGV iShares Expanded Tech-Software Sector ETF
103.62
+2.02%
REZ iShares Residential and Multisector Real Estate ETF
80.57
+1.94%
MLPX Global X MLP & Energy Infrastructure ETF
59.60
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
87.36
+1.93%
XAR SPDR S&P Aerospace & Defense ETF
166.35
+1.92%
MTUM iShares MSCI USA Momentum Factor ETF
209.11
+1.91%
EWW iShares MSCI Mexico ETF
48.87
+1.90%
IWP iShares Russell Mid-Cap Growth ETF
129.90
+1.87%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.21
+1.83%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.83%
XLRE The Real Estate Select Sector SPDR Fund
40.79
+1.82%
SIZE iShares MSCI USA Size Factor ETF
149.59
+1.80%
QLD ProShares Ultra QQQ
111.45
+1.77%
SPHB Invesco S&P 500 High Beta ETF
89.91
+1.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.88
+1.76%
FXO First Trust Financials AlphaDEX Fund
53.99
+1.75%
IDX VanEck Indonesia Index ETF
15.09
+1.68%
WTV WisdomTree U.S. Value Fund
84.07
+1.68%
KCE SPDR S&P Capital Markets ETF
138.58
+1.65%
USRT iShares Core U.S. REIT ETF
56.88
+1.63%
ATMP Barclays ETN+ Select MLP ETN
27.88
+1.62%
SMH VanEck Semiconductor ETF
242.71
+1.61%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.84
+1.60%
FTEC Fidelity MSCI Information Technology Index ETF
187.98
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.88
+1.60%
XLU The Utilities Select Sector SPDR Fund
76.43
+1.60%
COPX Global X Copper Miners ETF
38.91
+1.59%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.06
+1.59%
VGT Vanguard Information Technology Index Fund ETF Shares
631.61
+1.58%
HOMZ The Hoya Capital Housing ETF
45.68
+1.56%
IYW iShares U.S. Technology ETF
162.02
+1.55%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
166.90
+1.53%
RING iShares MSCI Global Gold Miners ETF
28.55
+1.53%
FNCL Fidelity MSCI Financials Index ETF
68.83
+1.52%
IHI iShares U.S. Medical Devices ETF
58.81
+1.52%
IYF iShares U.S. Financials ETF
110.45
+1.52%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.17
+1.52%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.70
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
48.80
+1.50%
XLK The Technology Select Sector SPDR Fund
235.96
+1.49%
EUSA iShares MSCI USA Equal Weighted ETF
96.07
+1.49%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.23
+1.49%
XLF The Financial Select Sector SPDR Fund
48.51
+1.49%
IYG iShares U.S. Financial Services ETF
77.78
+1.47%
SPVM Invesco S&P 500 Value with Momentum ETF
57.96
+1.47%
FOVL iShares Focused Value Factor ETF
69.79
+1.44%
PKW Invesco BuyBack Achievers ETF
116.26
+1.43%
PY Principal Value ETF
49.87
+1.43%
ULVM VictoryShares US Value Momentum ETF
80.85
+1.43%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.11
+1.42%
IHF iShares U.S. Healthcare Providers ETF
48.08
+1.41%
PPA Invesco Aerospace & Defense ETF
116.21
+1.40%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.42
+1.40%
DVY iShares Select Dividend ETF
131.36
+1.40%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.79
+1.40%
VPU Vanguard Utilities Index Fund ETF Shares
163.59
+1.39%
NULG Nuveen ESG Large-Cap Growth ETF
87.30
+1.39%
VFH Vanguard Financials Index Fund ETF Shares
118.10
+1.39%
WBIL WBI BullBear Quality 3000 ETF
35.51
+1.38%
XSD SPDR S&P Semiconductor ETF
248.46
+1.37%
RSPG Invesco S&P 500 Equal Weight Energy ETF
74.16
+1.37%
FYC First Trust Small Cap Growth AlphaDEX Fund
78.80
+1.36%
FDVV Fidelity High Dividend ETF
49.85
+1.36%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.64
+1.36%
SUSA iShares MSCI USA ESG Select ETF
122.76
+1.35%
QDF FlexShares Quality Dividend Index Fund
70.98
+1.35%
TOLZ ProShares DJ Brookfield Global Infrastructure ETF
48.96
+1.35%
SOXX iShares Semiconductor ETF
214.82
+1.34%
SCHD Schwab U.S. Dividend Equity ETF
27.29
+1.34%
PSI Invesco Semiconductors ETF
57.95
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.24
+1.31%
IYH iShares U.S. Healthcare ETF
58.30
+1.30%
COWZ Pacer US Cash Cows 100 ETF
56.79
+1.30%
FV First Trust Dorsey Wright Focus 5 ETF
59.92
+1.30%
LRGF iShares U.S. Equity Factor ETF
60.87
+1.30%
UTES Virtus Reaves Utilities ETF
63.78
+1.29%
ILF iShares Latin America 40 ETF
21.28
+1.29%
KIE SPDR S&P Insurance ETF
56.81
+1.28%
IETC iShares U.S. Tech Independence Focused ETF
86.02
+1.28%
IGM iShares Expanded Tech Sector ETF
103.48
+1.28%
XHB SPDR S&P Homebuilders ETF
105.99
+1.28%
DSTL Distillate U.S. Fundamental Stability & Value ETF
55.44
+1.28%
IAK iShares U.S. Insurance ETF
126.02
+1.28%
SPYV SPDR Portfolio S&P 500 Value ETF
51.74
+1.27%
AUSF Global X Adaptive U.S. Factor ETF
42.24
+1.27%
JMOM JPMorgan U.S. Momentum Factor ETF
59.07
+1.27%
FHLC Fidelity MSCI Health Care Index ETF
65.41
+1.27%
USMF WisdomTree U.S. Multifactor Fund
50.39
+1.26%
XLV The Health Care Select Sector SPDR Fund
138.00
+1.26%
QGRO American Century U.S. Quality Growth ETF
101.43
+1.26%
EZM WisdomTree U.S. MidCap Earnings Fund
62.81
+1.26%
IXN iShares Global Tech ETF
85.61
+1.25%
ONEY SPDR Russell 1000 Yield Focus ETF
109.63
+1.25%
SPGP Invesco S&P 500 GARP ETF
104.89
+1.25%
XLB The Materials Select Sector SPDR Fund
85.58
+1.24%
DIA SPDR Dow Jones Industrial Average ETF Trust
428.54
+1.24%