Amsterdam - Delayed Quote EUR
SPDR Dow Jones Industrial Average ETF Trust (DIA.AS)
375.35
+3.10
+(0.83%)
At close: June 6 at 9:04:28 AM 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 |
---|---|---|---|---|---|---|
Jun 6, 2025 | 372.80 | 372.80 | 372.80 | 375.35 | 375.35 | 30 |
Jun 5, 2025 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | - |
Jun 4, 2025 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | - |
Jun 3, 2025 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | - |
Jun 2, 2025 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | - |
May 30, 2025 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | - |
May 29, 2025 | 378.00 | 378.00 | 378.00 | 371.30 | 371.30 | 5 |
May 28, 2025 | 373.90 | 374.00 | 373.90 | 374.10 | 374.10 | 7 |
May 27, 2025 | 371.30 | 371.30 | 371.30 | 370.90 | 370.90 | 65 |
May 26, 2025 | 368.60 | 368.60 | 368.60 | 369.15 | 369.15 | 3 |
May 23, 2025 | 379.65 | 379.65 | 379.65 | 379.65 | 379.65 | - |
May 22, 2025 | 379.65 | 379.65 | 379.65 | 379.65 | 379.65 | - |
May 21, 2025 | 379.65 | 379.65 | 379.65 | 379.65 | 379.65 | - |
May 20, 2025 | 378.95 | 378.95 | 378.95 | 379.65 | 379.65 | 1 |
May 19, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
May 16, 2025 | 0.288271 Dividend | |||||
May 16, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
May 15, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 361.71 | - |
May 14, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 361.71 | - |
May 13, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 361.71 | - |
May 12, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 361.71 | - |
May 9, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 361.71 | - |
May 8, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 361.71 | - |
May 7, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 361.71 | - |
May 6, 2025 | 360.30 | 360.30 | 360.30 | 362.00 | 361.71 | 29 |
May 5, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 354.72 | - |
May 2, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 354.72 | - |
Apr 30, 2025 | 350.00 | 350.00 | 350.00 | 355.00 | 354.72 | 1 |
Apr 29, 2025 | 350.95 | 350.95 | 350.95 | 350.95 | 350.67 | - |
Apr 28, 2025 | 350.95 | 350.95 | 350.95 | 350.95 | 350.67 | - |
Apr 25, 2025 | 353.30 | 353.30 | 351.60 | 350.95 | 350.67 | 84 |
Apr 24, 2025 | 350.15 | 350.15 | 350.15 | 350.15 | 349.87 | - |
Apr 23, 2025 | 348.65 | 348.65 | 348.65 | 350.15 | 349.87 | 1 |
Apr 22, 2025 | 340.00 | 340.00 | 340.00 | 339.75 | 339.48 | 3 |
Apr 17, 2025 | 0.173482 Dividend | |||||
Apr 17, 2025 | 351.00 | 351.00 | 351.00 | 344.40 | 344.13 | 3 |
Apr 16, 2025 | 347.35 | 347.35 | 347.35 | 347.35 | 346.90 | - |
Apr 15, 2025 | 347.35 | 347.35 | 347.35 | 347.35 | 346.90 | - |
Apr 14, 2025 | 347.35 | 347.35 | 347.35 | 347.35 | 346.90 | - |
Apr 11, 2025 | 348.95 | 348.95 | 348.95 | 347.35 | 346.90 | 28 |
Apr 10, 2025 | 355.05 | 355.05 | 355.05 | 355.05 | 354.59 | - |
Apr 9, 2025 | 355.05 | 355.05 | 355.05 | 355.05 | 354.59 | - |
Apr 8, 2025 | 352.95 | 360.95 | 352.95 | 355.05 | 354.59 | 79 |
Apr 7, 2025 | 333.15 | 347.00 | 333.15 | 341.40 | 340.96 | 31 |
Apr 4, 2025 | 354.90 | 359.35 | 354.90 | 357.10 | 356.64 | 63 |
Apr 3, 2025 | 375.80 | 375.80 | 371.90 | 368.85 | 368.37 | 28 |
Apr 2, 2025 | 384.70 | 384.70 | 384.70 | 384.70 | 384.20 | - |
Apr 1, 2025 | 384.70 | 384.70 | 384.70 | 384.70 | 384.20 | - |
Mar 31, 2025 | 384.70 | 384.70 | 384.70 | 384.70 | 384.20 | - |
Mar 28, 2025 | 391.00 | 391.00 | 391.00 | 384.70 | 384.20 | 1 |
Mar 27, 2025 | 393.50 | 393.50 | 393.50 | 393.50 | 392.99 | - |
Mar 26, 2025 | 393.50 | 393.50 | 393.50 | 393.50 | 392.99 | - |
Mar 25, 2025 | 393.50 | 393.50 | 393.50 | 393.50 | 392.99 | - |
Mar 24, 2025 | 389.80 | 389.80 | 389.80 | 393.50 | 392.99 | 3 |
Mar 21, 2025 | 0.740786 Dividend | |||||
Mar 21, 2025 | 386.45 | 387.15 | 383.60 | 387.75 | 387.25 | 1,875 |
Mar 20, 2025 | 385.40 | 385.40 | 385.40 | 385.40 | 384.16 | - |
Mar 19, 2025 | 382.25 | 382.25 | 382.25 | 385.40 | 384.16 | 5 |
Mar 18, 2025 | 382.55 | 382.55 | 382.55 | 382.55 | 381.32 | - |
Mar 17, 2025 | 380.25 | 380.50 | 380.25 | 382.55 | 381.32 | 6 |
Mar 14, 2025 | 378.50 | 378.50 | 378.50 | 380.60 | 379.38 | 5 |
Mar 13, 2025 | 379.80 | 379.80 | 379.80 | 379.80 | 378.58 | - |
Mar 12, 2025 | 380.30 | 380.30 | 380.30 | 379.80 | 378.58 | 3 |
Mar 11, 2025 | 385.20 | 385.20 | 380.00 | 379.40 | 378.18 | 94 |
Mar 10, 2025 | 386.20 | 391.00 | 386.20 | 390.40 | 389.14 | 5 |
Mar 7, 2025 | 396.35 | 396.35 | 396.35 | 396.35 | 395.08 | - |
Mar 6, 2025 | 396.65 | 396.65 | 396.10 | 396.35 | 395.08 | 27 |
Mar 5, 2025 | 408.70 | 408.70 | 400.00 | 394.60 | 393.33 | 52 |
Mar 4, 2025 | 412.00 | 412.00 | 410.00 | 402.95 | 401.65 | 15 |
Mar 3, 2025 | 422.00 | 422.00 | 422.00 | 417.35 | 416.01 | 4 |
Feb 28, 2025 | 420.90 | 420.90 | 420.90 | 420.90 | 419.55 | - |
Feb 27, 2025 | 420.60 | 420.60 | 420.60 | 420.90 | 419.55 | 4 |
Feb 26, 2025 | 413.40 | 413.40 | 413.40 | 413.40 | 412.07 | - |
Feb 25, 2025 | 414.00 | 414.00 | 412.00 | 413.40 | 412.07 | 28 |
Feb 24, 2025 | 419.35 | 419.35 | 419.35 | 419.35 | 418.00 | - |
Feb 21, 2025 | 0.630119 Dividend | |||||
Feb 21, 2025 | 419.00 | 419.00 | 419.00 | 419.35 | 418.00 | 1 |
Feb 20, 2025 | 425.40 | 425.40 | 425.40 | 425.40 | 423.40 | - |
Feb 19, 2025 | 425.40 | 425.40 | 425.40 | 425.40 | 423.40 | - |
Feb 18, 2025 | 426.90 | 426.90 | 426.90 | 425.40 | 423.40 | 10 |
Feb 17, 2025 | 425.25 | 425.25 | 425.25 | 426.10 | 424.10 | 100 |
Feb 14, 2025 | 425.10 | 425.95 | 425.10 | 425.55 | 423.55 | 5 |
Feb 13, 2025 | 426.65 | 426.65 | 426.65 | 426.65 | 424.65 | - |
Feb 12, 2025 | 423.00 | 426.80 | 423.00 | 426.65 | 424.65 | 11 |
Feb 11, 2025 | 431.95 | 431.95 | 431.95 | 431.95 | 429.92 | - |
Feb 10, 2025 | 431.95 | 431.95 | 431.95 | 431.95 | 429.92 | - |
Feb 7, 2025 | 431.95 | 431.95 | 431.95 | 431.95 | 429.92 | - |
Feb 6, 2025 | 433.80 | 433.80 | 433.80 | 431.95 | 429.92 | 10 |
Feb 5, 2025 | 427.00 | 427.00 | 427.00 | 427.90 | 425.89 | 1 |
Feb 4, 2025 | 429.10 | 429.10 | 429.10 | 429.10 | 427.09 | 66 |
Feb 3, 2025 | 428.15 | 428.15 | 427.65 | 431.35 | 429.33 | 352 |
Jan 31, 2025 | 433.15 | 433.15 | 433.15 | 432.15 | 430.12 | 2 |
Jan 30, 2025 | 431.85 | 431.85 | 431.85 | 429.65 | 427.63 | 100 |
Jan 29, 2025 | 432.05 | 432.05 | 432.05 | 430.65 | 428.63 | 1 |
Jan 28, 2025 | 422.25 | 422.25 | 422.25 | 422.25 | 420.27 | - |
Jan 27, 2025 | 421.25 | 421.25 | 419.50 | 422.25 | 420.27 | 4 |
Jan 24, 2025 | 423.20 | 423.20 | 423.20 | 423.40 | 421.41 | 7 |
Jan 23, 2025 | 425.30 | 425.30 | 425.30 | 426.75 | 424.75 | 1 |
Jan 22, 2025 | 421.85 | 421.85 | 421.85 | 421.85 | 419.87 | - |
Jan 21, 2025 | 421.00 | 421.00 | 421.00 | 421.85 | 419.87 | 1 |
Jan 20, 2025 | 422.65 | 422.65 | 419.00 | 419.95 | 417.98 | 24 |
Jan 17, 2025 | 0.157664 Dividend | |||||
Jan 17, 2025 | 412.65 | 412.65 | 412.65 | 412.65 | 410.71 | - |
Jan 16, 2025 | 412.65 | 412.65 | 412.65 | 412.65 | 410.56 | - |
Jan 15, 2025 | 412.65 | 412.65 | 412.65 | 412.65 | 410.56 | - |
Jan 14, 2025 | 412.65 | 412.65 | 412.65 | 412.65 | 410.56 | - |
Jan 13, 2025 | 409.00 | 409.00 | 409.00 | 412.65 | 410.56 | 6 |
Jan 10, 2025 | 412.25 | 412.25 | 412.25 | 412.25 | 410.16 | - |
Jan 9, 2025 | 412.25 | 412.25 | 412.25 | 412.25 | 410.16 | - |
Jan 8, 2025 | 412.25 | 412.25 | 412.25 | 412.25 | 410.16 | - |
Jan 7, 2025 | 410.55 | 410.55 | 410.55 | 412.25 | 410.16 | 10 |
Jan 6, 2025 | 412.30 | 412.30 | 412.30 | 414.30 | 412.20 | 10 |
Jan 3, 2025 | 413.60 | 413.60 | 413.60 | 413.80 | 411.70 | 11 |
Jan 2, 2025 | 409.75 | 409.75 | 409.75 | 409.75 | 407.67 | - |
Dec 31, 2024 | 409.75 | 409.75 | 409.75 | 409.75 | 407.67 | - |
Dec 30, 2024 | 412.35 | 412.35 | 412.35 | 409.75 | 407.67 | 65 |
Dec 27, 2024 | 412.70 | 412.70 | 412.70 | 411.85 | 409.76 | 2 |
Dec 24, 2024 | 409.95 | 409.95 | 409.95 | 409.95 | 407.87 | - |
Dec 23, 2024 | 411.00 | 411.00 | 411.00 | 409.95 | 407.87 | 1 |
Dec 20, 2024 | 1.175839 Dividend | |||||
Dec 20, 2024 | 411.60 | 411.60 | 411.60 | 411.60 | 409.51 | - |
Dec 19, 2024 | 409.85 | 409.85 | 409.85 | 411.60 | 408.34 | 10 |
Dec 18, 2024 | 414.95 | 414.95 | 414.95 | 414.95 | 411.67 | - |
Dec 17, 2024 | 415.50 | 415.50 | 415.50 | 414.95 | 411.67 | 2 |
Dec 16, 2024 | 418.70 | 418.70 | 418.70 | 418.45 | 415.14 | 20 |
Dec 13, 2024 | 421.00 | 421.00 | 421.00 | 419.40 | 416.08 | 10 |
Dec 12, 2024 | 422.10 | 422.10 | 422.10 | 422.10 | 418.76 | - |
Dec 11, 2024 | 422.10 | 422.10 | 422.10 | 422.10 | 418.76 | - |
Dec 10, 2024 | 422.10 | 422.10 | 422.10 | 422.10 | 418.76 | - |
Dec 9, 2024 | 422.80 | 422.80 | 422.80 | 422.10 | 418.76 | 3 |
Dec 6, 2024 | 425.75 | 425.75 | 425.75 | 425.75 | 422.38 | - |
Dec 5, 2024 | 428.70 | 428.70 | 427.00 | 425.75 | 422.38 | 2 |
Dec 4, 2024 | 428.75 | 428.75 | 428.75 | 427.90 | 424.51 | 4 |
Dec 3, 2024 | 427.90 | 427.90 | 427.90 | 427.90 | 424.51 | - |
Dec 2, 2024 | 427.85 | 427.85 | 427.85 | 427.90 | 424.51 | 4 |
Nov 29, 2024 | 425.35 | 425.35 | 425.35 | 425.35 | 421.98 | - |
Nov 28, 2024 | 425.35 | 425.35 | 425.35 | 425.35 | 421.98 | - |
Nov 27, 2024 | 426.70 | 426.70 | 426.70 | 425.35 | 421.98 | 10 |
Nov 26, 2024 | 426.55 | 426.55 | 426.55 | 426.55 | 423.17 | - |
Nov 25, 2024 | 425.90 | 426.00 | 425.90 | 426.55 | 423.17 | 5 |
Nov 22, 2024 | 416.85 | 416.85 | 416.85 | 416.85 | 413.55 | - |
Nov 21, 2024 | 416.85 | 416.85 | 416.85 | 416.85 | 413.55 | - |
Nov 20, 2024 | 416.85 | 416.85 | 416.85 | 416.85 | 413.55 | - |
Nov 19, 2024 | 416.85 | 416.85 | 416.85 | 416.85 | 413.55 | - |
Nov 18, 2024 | 416.85 | 416.85 | 416.85 | 416.85 | 413.55 | - |
Nov 15, 2024 | 0.252692 Dividend | |||||
Nov 15, 2024 | 416.85 | 416.85 | 416.85 | 416.85 | 413.55 | - |
Nov 14, 2024 | 416.85 | 416.85 | 416.85 | 416.85 | 413.30 | - |
Nov 13, 2024 | 413.35 | 413.35 | 413.35 | 416.85 | 413.30 | 1 |
Nov 12, 2024 | 416.25 | 416.25 | 416.25 | 416.25 | 412.71 | - |
Nov 11, 2024 | 417.55 | 417.55 | 417.55 | 416.25 | 412.71 | 13 |
Nov 8, 2024 | 405.60 | 405.60 | 405.60 | 405.60 | 402.15 | - |
Nov 7, 2024 | 405.60 | 405.60 | 405.60 | 405.60 | 402.15 | - |
Nov 6, 2024 | 407.00 | 407.00 | 407.00 | 405.60 | 402.15 | 19 |
Nov 5, 2024 | 389.20 | 389.20 | 389.20 | 389.20 | 385.89 | - |
Nov 4, 2024 | 389.20 | 389.20 | 389.20 | 389.20 | 385.89 | - |
Nov 1, 2024 | 389.65 | 389.65 | 389.65 | 389.20 | 385.89 | 20 |
Oct 31, 2024 | 386.00 | 386.00 | 386.00 | 385.65 | 382.37 | 2 |
Oct 30, 2024 | 389.75 | 390.60 | 389.75 | 390.50 | 387.17 | 34 |
Oct 29, 2024 | 391.85 | 391.85 | 391.85 | 391.85 | 388.51 | - |
Oct 28, 2024 | 392.40 | 392.40 | 392.40 | 391.85 | 388.51 | 1 |
Oct 25, 2024 | 394.80 | 394.80 | 394.80 | 394.80 | 391.44 | - |
Oct 24, 2024 | 394.80 | 394.80 | 394.80 | 394.80 | 391.44 | - |
Oct 23, 2024 | 397.70 | 397.70 | 397.70 | 394.80 | 391.44 | 2 |
Oct 22, 2024 | 396.45 | 396.45 | 396.45 | 396.45 | 393.07 | - |
Oct 21, 2024 | 398.00 | 398.00 | 398.00 | 396.45 | 393.07 | 10 |
Oct 18, 2024 | 0.137066 Dividend | |||||
Oct 18, 2024 | 399.10 | 399.10 | 399.10 | 399.10 | 395.70 | - |
Oct 17, 2024 | 397.50 | 397.50 | 397.50 | 399.10 | 395.57 | 1 |
Oct 16, 2024 | 394.25 | 394.25 | 394.25 | 394.25 | 390.76 | - |
Oct 15, 2024 | 395.10 | 395.10 | 395.10 | 394.25 | 390.76 | 10 |
Oct 14, 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 379.81 | - |
Oct 11, 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 379.81 | - |
Oct 10, 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 379.81 | - |
Oct 9, 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 379.81 | - |
Oct 8, 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 379.81 | - |
Oct 7, 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 379.81 | - |
Oct 4, 2024 | 380.95 | 380.95 | 380.95 | 383.20 | 379.81 | 8 |
Oct 3, 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 372.92 | - |
Oct 2, 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 372.92 | - |
Oct 1, 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 372.92 | - |
Sep 30, 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 372.92 | - |
Sep 27, 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 372.92 | - |
Sep 26, 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 372.92 | - |
Sep 25, 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 372.92 | - |
Sep 24, 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 372.92 | - |
Sep 23, 2024 | 376.25 | 376.25 | 376.25 | 376.25 | 372.92 | - |
Sep 20, 2024 | 1.119765 Dividend | |||||
Sep 20, 2024 | 376.40 | 377.00 | 376.40 | 376.25 | 372.92 | 4 |
Sep 19, 2024 | 376.50 | 376.50 | 376.50 | 377.55 | 373.10 | 20 |
Sep 18, 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 368.90 | - |
Sep 17, 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 368.90 | - |
Sep 16, 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 368.90 | - |
Sep 13, 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 368.90 | - |
Sep 12, 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 368.90 | - |
Sep 11, 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 368.90 | - |
Sep 10, 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 368.90 | - |
Sep 9, 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 368.90 | - |
Sep 6, 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 368.90 | - |
Sep 5, 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 368.90 | - |
Sep 4, 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 368.90 | - |
Sep 3, 2024 | 376.05 | 376.05 | 375.75 | 373.30 | 368.90 | 81 |
Sep 2, 2024 | 375.25 | 375.25 | 375.25 | 375.90 | 371.47 | 2 |
Aug 30, 2024 | 374.05 | 374.05 | 374.05 | 374.05 | 369.64 | - |
Aug 29, 2024 | 371.65 | 371.65 | 371.65 | 374.05 | 369.64 | 1 |
Aug 28, 2024 | 366.85 | 366.85 | 366.85 | 366.85 | 362.52 | - |
Aug 27, 2024 | 366.85 | 366.85 | 366.85 | 366.85 | 362.52 | - |
Aug 26, 2024 | 366.85 | 366.85 | 366.85 | 366.85 | 362.52 | - |
Aug 23, 2024 | 366.85 | 366.85 | 366.85 | 366.85 | 362.52 | - |
Aug 22, 2024 | 367.00 | 367.00 | 367.00 | 366.85 | 362.52 | 5 |
Aug 21, 2024 | 368.05 | 368.05 | 368.05 | 367.05 | 362.72 | 3 |
Aug 20, 2024 | 369.05 | 369.05 | 369.05 | 369.05 | 364.70 | - |
Aug 19, 2024 | 369.05 | 369.05 | 369.05 | 369.05 | 364.70 | - |
Aug 16, 2024 | 0.29729 Dividend | |||||
Aug 16, 2024 | 369.70 | 369.70 | 369.70 | 369.05 | 364.70 | 8 |
Aug 15, 2024 | 361.55 | 361.55 | 361.55 | 361.55 | 356.99 | - |
Aug 14, 2024 | 361.55 | 361.55 | 361.55 | 361.55 | 356.99 | - |
Aug 13, 2024 | 360.80 | 360.80 | 360.80 | 361.55 | 356.99 | 50 |
Aug 12, 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 352.15 | - |
Aug 9, 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 352.15 | - |
Aug 8, 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 352.15 | - |
Aug 7, 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 352.15 | - |
Aug 6, 2024 | 355.90 | 355.90 | 355.40 | 356.65 | 352.15 | 2 |
Aug 5, 2024 | 356.70 | 356.70 | 356.70 | 354.15 | 349.68 | 2 |
Aug 2, 2024 | 373.60 | 373.60 | 373.60 | 373.60 | 368.89 | - |
Aug 1, 2024 | 373.60 | 373.60 | 373.60 | 373.60 | 368.89 | - |
Jul 31, 2024 | 373.60 | 373.60 | 373.60 | 373.60 | 368.89 | - |
Jul 30, 2024 | 373.60 | 373.60 | 373.60 | 373.60 | 368.89 | - |
Jul 29, 2024 | 373.60 | 373.60 | 373.60 | 373.60 | 368.89 | - |
Jul 26, 2024 | 373.75 | 373.75 | 373.75 | 373.60 | 368.89 | 3 |
Jul 25, 2024 | 369.90 | 369.90 | 369.90 | 369.65 | 364.99 | 5 |
Jul 24, 2024 | 370.05 | 370.05 | 370.05 | 370.05 | 365.38 | - |
Jul 23, 2024 | 370.05 | 370.05 | 370.05 | 370.05 | 365.38 | - |
Jul 22, 2024 | 370.05 | 370.05 | 370.05 | 370.05 | 365.38 | - |
Jul 19, 2024 | 0.178493 Dividend | |||||
Jul 19, 2024 | 373.60 | 373.60 | 373.00 | 370.05 | 365.38 | 5 |
Jul 18, 2024 | 367.65 | 367.65 | 367.65 | 367.65 | 362.84 | - |
Jul 17, 2024 | 367.65 | 367.65 | 367.65 | 367.65 | 362.84 | - |
Jul 16, 2024 | 367.65 | 367.65 | 367.65 | 367.65 | 362.84 | - |
Jul 15, 2024 | 367.65 | 367.65 | 367.65 | 367.65 | 362.84 | - |
Jul 12, 2024 | 366.85 | 366.85 | 366.85 | 367.65 | 362.84 | - |
Jul 11, 2024 | 366.75 | 366.75 | 366.75 | 366.20 | 361.41 | - |
Jul 10, 2024 | 362.90 | 362.90 | 362.90 | 363.65 | 358.89 | - |
Jul 9, 2024 | 364.20 | 364.20 | 364.20 | 364.20 | 359.43 | - |
Jul 8, 2024 | 363.05 | 363.05 | 363.05 | 364.20 | 359.43 | - |
Jul 5, 2024 | 364.00 | 364.00 | 364.00 | 363.10 | 358.35 | - |
Jul 4, 2024 | 364.15 | 364.15 | 364.15 | 363.55 | 358.79 | - |
Jul 3, 2024 | 365.90 | 365.90 | 365.90 | 363.50 | 358.74 | - |
Jul 2, 2024 | 364.85 | 364.85 | 364.85 | 364.85 | 360.08 | - |
Jul 1, 2024 | 364.10 | 364.10 | 364.10 | 364.85 | 360.08 | - |
Jun 28, 2024 | 366.10 | 366.10 | 366.10 | 366.10 | 361.31 | - |
Jun 27, 2024 | 365.50 | 365.50 | 365.50 | 366.10 | 361.31 | - |
Jun 26, 2024 | 366.10 | 366.10 | 365.30 | 365.60 | 360.82 | 9 |
Jun 25, 2024 | 367.75 | 367.75 | 367.75 | 365.75 | 360.96 | - |
Jun 24, 2024 | 365.65 | 365.65 | 365.65 | 368.35 | 363.53 | - |
Jun 21, 2024 | 0.817783 Dividend | |||||
Jun 21, 2024 | 365.25 | 366.10 | 365.25 | 366.30 | 361.51 | 3 |
Jun 20, 2024 | 362.50 | 362.50 | 362.50 | 363.55 | 357.99 | - |
Jun 19, 2024 | 362.45 | 362.45 | 362.45 | 362.45 | 356.90 | - |
Jun 18, 2024 | 362.50 | 362.50 | 362.50 | 361.75 | 356.21 | - |
Jun 17, 2024 | 361.20 | 361.20 | 361.20 | 361.10 | 355.57 | - |
Jun 14, 2024 | 360.95 | 360.95 | 360.95 | 360.50 | 354.98 | 1 |
Jun 13, 2024 | 358.90 | 358.90 | 358.90 | 358.90 | 353.41 | - |
Jun 12, 2024 | 361.45 | 361.45 | 361.45 | 358.90 | 353.41 | - |
Jun 11, 2024 | 361.40 | 361.40 | 361.40 | 360.90 | 355.38 | - |
Jun 10, 2024 | 360.40 | 360.40 | 360.40 | 361.10 | 355.57 | - |
Jun 7, 2024 | 358.20 | 358.20 | 357.95 | 360.85 | 355.33 | 1 |
Jun 6, 2024 | 356.95 | 357.00 | 356.95 | 357.50 | 352.03 | 1 |
Related Tickers
ARKW ARK Next Generation Internet ETF
129.66
+6.80%
BLOK Amplify Transformational Data Sharing ETF
52.38
+4.09%
FYC First Trust Small Cap Growth AlphaDEX Fund
77.09
+2.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.04
+2.18%
FDM First Trust Dow Jones Select MicroCap Index Fund
68.76
+2.04%
QTUM Defiance Quantum ETF
88.23
+2.01%
XAR SPDR S&P Aerospace & Defense ETF
198.33
+1.95%
FENY Fidelity MSCI Energy Index ETF
23.08
+1.94%
QLD ProShares Ultra QQQ
108.95
+1.93%
VDE Vanguard Energy Index Fund ETF Shares
117.13
+1.92%
XLE The Energy Select Sector SPDR Fund
83.41
+1.88%
RSPG Invesco S&P 500 Equal Weight Energy ETF
73.76
+1.86%
PSC Principal U.S. Small-Cap ETF
52.60
+1.84%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.72
+1.73%
DUSA Davis Select U.S. Equity ETF
44.53
+1.71%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
77.74
+1.68%
DFNL Davis Select Financial ETF
41.34
+1.64%
SPHB Invesco S&P 500 High Beta ETF
91.49
+1.62%
VFVA Vanguard U.S. Value Factor ETF Shares
116.01
+1.62%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
76.43
+1.61%
FCOM Fidelity MSCI Communication Services Index ETF
62.16
+1.60%
IXC iShares Global Energy ETF
38.85
+1.60%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
168.29
+1.58%
KCE SPDR S&P Capital Markets ETF
137.54
+1.55%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.68
+1.55%
FOVL iShares Focused Value Factor ETF
70.97
+1.53%
FILL iShares MSCI Global Energy Producers ETF
23.26
+1.53%
ROSC Hartford Multifactor Small Cap ETF
41.31
+1.50%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
79.41
+1.48%
RFDA RiverFront Dynamic US Dividend Advantage ETF
56.01
+1.48%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.61
+1.48%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.10
+1.47%
IYG iShares U.S. Financial Services ETF
82.91
+1.46%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.91
+1.46%
DXJ WisdomTree Japan Hedged Equity Fund
114.03
+1.45%
FLJH Franklin FTSE Japan Hedged ETF
32.27
+1.42%
EES WisdomTree U.S. SmallCap Earnings Fund
50.10
+1.42%
URA Global X Uranium ETF
33.64
+1.42%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.09
+1.42%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.70
+1.42%
SPVU Invesco S&P 500 Enhanced Value ETF
50.88
+1.41%
IYF iShares U.S. Financials ETF
116.95
+1.40%
VFH Vanguard Financials Index Fund ETF Shares
124.19
+1.40%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.15
+1.39%
XNTK SPDR NYSE Technology ETF
222.88
+1.39%
KIE SPDR S&P Insurance ETF
59.52
+1.38%
FNCL Fidelity MSCI Financials Index ETF
72.27
+1.37%
FVAL Fidelity Value Factor ETF
62.34
+1.37%
GRPM Invesco S&P MidCap 400 GARP ETF
106.42
+1.37%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.79
+1.35%
FLIN Franklin FTSE India ETF
39.34
+1.34%
FNDA Schwab Fundamental U.S. Small Company ETF
28.21
+1.33%
VFMF Vanguard U.S. Multifactor ETF Shares
132.14
+1.32%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.66
+1.32%
EQRR ProShares Equities for Rising Rates ETF
58.52
+1.31%
BFOR Barron's 400 ETF
75.29
+1.31%
PRN Invesco Dorsey Wright Industrials Momentum ETF
152.75
+1.30%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.17
+1.30%
EPS WisdomTree U.S. LargeCap Fund
62.28
+1.29%
RDVY First Trust Rising Dividend Achievers ETF
61.46
+1.29%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.47
+1.28%
PSP Invesco Global Listed Private Equity ETF
67.64
+1.28%
PKW Invesco BuyBack Achievers ETF
120.26
+1.28%
XLC The Communication Services Select Sector SPDR ETF Fund
103.71
+1.28%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
157.14
+1.28%
AUSF Global X Adaptive U.S. Factor ETF
43.88
+1.27%
RWK Invesco S&P MidCap 400 Revenue ETF
113.72
+1.26%
IGV iShares Expanded Tech-Software Sector ETF
105.98
+1.26%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.17
+1.26%
USMC Principal U.S. Mega-Cap ETF
60.79
+1.25%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.91
+1.25%
XLF The Financial Select Sector SPDR Fund
51.28
+1.24%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.25
+1.24%
SPVM Invesco S&P 500 Value with Momentum ETF
58.30
+1.23%
OEF iShares S&P 100 ETF
293.35
+1.22%
PSI Invesco Semiconductors ETF
54.14
+1.22%
VLU SPDR S&P 1500 Value Tilt ETF
187.73
+1.21%
SMLF iShares U.S. Small-Cap Equity Factor ETF
66.78
+1.21%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.80
+1.21%
INCO Columbia India Consumer ETF
64.74
+1.21%
XMMO Invesco S&P MidCap Momentum ETF
127.08
+1.20%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
191.73
+1.20%
ONEQ Fidelity Nasdaq Composite Index ETF
76.92
+1.20%
RWL Invesco S&P 500 Revenue ETF
101.75
+1.19%
EPI WisdomTree India Earnings Fund
46.69
+1.19%
NACP Impact Shares NAACP Minority Empowerment ETF
42.23
+1.19%
WTV WisdomTree U.S. Value Fund
84.74
+1.18%
EZM WisdomTree U.S. MidCap Earnings Fund
60.89
+1.18%
SMIN iShares MSCI India Small-Cap ETF
75.80
+1.17%
FPX First Trust US Equity Opportunities ETF
140.18
+1.15%
USSG Xtrackers MSCI USA Selection Equity ETF
55.21
+1.15%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.24
+1.15%
XLG Invesco S&P 500 Top 50 ETF
50.14
+1.15%
DON WisdomTree U.S. MidCap Dividend Fund
49.46
+1.15%
WOMN Impact Shares YWCA Women's Empowerment ETF
39.30
+1.15%
SPXV ProShares S&P 500 ex-Health Care ETF
65.50
+1.14%
FNDX Schwab Fundamental U.S. Large Company ETF
23.98
+1.14%
XSMO Invesco S&P SmallCap Momentum ETF
66.77
+1.14%
PRF Invesco RAFI US 1000 ETF
41.25
+1.13%
VV Vanguard Large Cap Index Fund
276.69
+1.12%