Frankfurt - Delayed Quote EUR
Amundi Dow Jones Industrial Average UCITS ETF Dist (DJAM.F)
316.40
+3.50
+(1.12%)
As of June 30 at 3:11:24 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Jan 14, 2025 | 415.20 | 416.00 | 412.30 | 413.40 | 413.40 | - |
Jan 13, 2025 | 411.10 | 414.80 | 410.65 | 414.50 | 414.50 | - |
Jan 10, 2025 | 416.10 | 416.10 | 410.95 | 413.35 | 413.35 | - |
Jan 9, 2025 | 415.20 | 415.90 | 414.70 | 414.70 | 414.70 | - |
Jan 8, 2025 | 413.35 | 415.65 | 413.30 | 414.20 | 414.20 | - |
Jan 7, 2025 | 411.55 | 414.45 | 411.55 | 413.90 | 413.90 | - |
Jan 6, 2025 | 416.00 | 416.25 | 413.70 | 414.50 | 414.50 | - |
Jan 3, 2025 | 415.10 | 416.35 | 414.50 | 416.30 | 416.30 | - |
Jan 2, 2025 | 414.60 | 417.65 | 412.65 | 412.65 | 412.65 | - |
Dec 30, 2024 | 413.90 | 414.35 | 411.10 | 411.10 | 411.10 | - |
Dec 27, 2024 | 417.25 | 417.30 | 412.25 | 412.80 | 412.80 | - |
Dec 23, 2024 | 414.85 | 414.85 | 411.55 | 413.05 | 413.05 | 4 |
Dec 20, 2024 | 409.25 | 414.85 | 407.10 | 413.70 | 413.70 | - |
Dec 19, 2024 | 410.40 | 412.50 | 409.30 | 412.50 | 412.50 | - |
Dec 18, 2024 | 417.15 | 418.30 | 416.75 | 417.30 | 417.30 | - |
Dec 17, 2024 | 417.00 | 418.05 | 414.90 | 414.90 | 414.90 | - |
Dec 16, 2024 | 419.55 | 420.45 | 418.30 | 418.65 | 418.65 | - |
Dec 13, 2024 | 422.55 | 422.55 | 419.00 | 419.50 | 419.50 | 23 |
Dec 12, 2024 | 420.05 | 423.40 | 420.05 | 421.70 | 421.70 | - |
Dec 11, 2024 | 423.20 | 423.95 | 423.05 | 423.50 | 423.50 | - |
Dec 10, 2024 | 4.82 Dividend | |||||
Dec 10, 2024 | 422.20 | 424.90 | 422.20 | 423.45 | 423.45 | - |
Dec 9, 2024 | 430.70 | 430.70 | 427.80 | 427.80 | 422.98 | 11 |
Dec 6, 2024 | 429.90 | 431.05 | 429.30 | 429.75 | 424.91 | - |
Dec 5, 2024 | 434.05 | 434.75 | 431.20 | 431.35 | 426.49 | - |
Dec 4, 2024 | 432.95 | 435.00 | 432.05 | 432.05 | 427.18 | - |
Dec 3, 2024 | 433.25 | 433.25 | 431.35 | 431.35 | 426.49 | - |
Dec 2, 2024 | 433.55 | 434.80 | 433.10 | 433.55 | 428.67 | 1 |
Nov 29, 2024 | 433.65 | 433.65 | 433.65 | 433.65 | 428.76 | - |
Nov 28, 2024 | 433.65 | 433.65 | 433.65 | 433.65 | 428.76 | - |
Nov 27, 2024 | 433.65 | 433.65 | 433.65 | 433.65 | 428.76 | - |
Nov 26, 2024 | 432.05 | 433.65 | 430.05 | 433.65 | 428.76 | - |
Nov 25, 2024 | 432.70 | 432.70 | 431.15 | 431.15 | 426.29 | - |
Nov 22, 2024 | 417.45 | 417.45 | 417.45 | 417.45 | 412.75 | - |
Nov 21, 2024 | 417.45 | 417.45 | 417.45 | 417.45 | 412.75 | - |
Nov 20, 2024 | 416.90 | 417.75 | 415.20 | 417.45 | 412.75 | 10 |
Nov 19, 2024 | 417.30 | 417.30 | 417.30 | 417.30 | 412.60 | - |
Nov 18, 2024 | 417.30 | 417.30 | 417.30 | 417.30 | 412.60 | - |
Nov 15, 2024 | 418.15 | 419.25 | 416.65 | 417.30 | 412.60 | - |
Nov 14, 2024 | 422.25 | 425.25 | 420.55 | 420.55 | 415.81 | 10 |
Nov 13, 2024 | 419.15 | 423.00 | 418.25 | 422.90 | 418.14 | - |
Nov 12, 2024 | 422.15 | 423.65 | 419.80 | 420.35 | 415.61 | - |
Nov 11, 2024 | 418.40 | 423.55 | 418.40 | 421.25 | 416.50 | 24 |
Nov 8, 2024 | 411.90 | 416.10 | 411.10 | 416.10 | 411.41 | 12 |
Nov 7, 2024 | 412.80 | 413.50 | 410.25 | 410.45 | 405.83 | 16 |
Nov 6, 2024 | 404.50 | 413.50 | 404.50 | 411.40 | 406.76 | - |
Nov 5, 2024 | 389.35 | 391.35 | 389.05 | 390.15 | 385.75 | - |
Nov 4, 2024 | 392.55 | 392.55 | 388.45 | 389.30 | 384.91 | 5 |
Nov 1, 2024 | 389.40 | 395.35 | 389.30 | 393.35 | 388.92 | - |
Oct 31, 2024 | 392.00 | 392.10 | 390.30 | 390.30 | 385.90 | - |
Oct 30, 2024 | 395.60 | 396.35 | 393.60 | 393.95 | 389.51 | - |
Oct 29, 2024 | 396.95 | 397.70 | 396.10 | 396.10 | 391.64 | - |
Oct 28, 2024 | 396.65 | 397.60 | 395.60 | 397.05 | 392.58 | - |
Oct 25, 2024 | 396.75 | 398.20 | 394.90 | 394.90 | 390.45 | - |
Oct 24, 2024 | 400.00 | 400.00 | 396.25 | 396.45 | 391.98 | - |
Oct 23, 2024 | 402.55 | 402.70 | 398.80 | 398.80 | 394.31 | - |
Oct 22, 2024 | 401.45 | 402.35 | 400.50 | 402.35 | 397.82 | - |
Oct 21, 2024 | 404.45 | 404.80 | 401.80 | 402.15 | 397.62 | - |
Oct 18, 2024 | 403.65 | 404.80 | 402.40 | 403.35 | 398.81 | - |
Oct 17, 2024 | 400.95 | 405.65 | 400.95 | 404.65 | 400.09 | - |
Oct 16, 2024 | 397.90 | 400.45 | 397.60 | 400.45 | 395.94 | 3 |
Oct 15, 2024 | 401.70 | 401.70 | 398.75 | 398.80 | 394.31 | - |
Oct 14, 2024 | 398.15 | 399.80 | 396.85 | 399.45 | 394.95 | 1 |
Oct 11, 2024 | 392.95 | 396.10 | 392.90 | 395.15 | 390.70 | - |
Oct 10, 2024 | 393.70 | 394.10 | 392.75 | 393.35 | 388.92 | 15 |
Oct 9, 2024 | 388.25 | 392.80 | 387.95 | 392.80 | 388.37 | - |
Oct 8, 2024 | 386.95 | 388.00 | 386.70 | 386.75 | 382.39 | - |
Oct 7, 2024 | 390.45 | 390.45 | 387.50 | 387.50 | 383.13 | - |
Oct 4, 2024 | 386.10 | 390.00 | 386.00 | 389.55 | 385.16 | - |
Oct 3, 2024 | 386.25 | 386.70 | 383.85 | 384.45 | 380.12 | - |
Oct 2, 2024 | 384.85 | 387.15 | 384.30 | 385.75 | 381.40 | - |
Oct 1, 2024 | 384.85 | 386.10 | 384.10 | 384.45 | 380.12 | - |
Sep 30, 2024 | 383.80 | 384.15 | 382.35 | 382.40 | 378.09 | - |
Sep 27, 2024 | 383.90 | 385.50 | 382.05 | 383.70 | 379.38 | - |
Sep 26, 2024 | 382.55 | 383.50 | 381.05 | 381.45 | 377.15 | - |
Sep 25, 2024 | 381.65 | 382.75 | 380.20 | 380.20 | 375.92 | - |
Sep 24, 2024 | 384.20 | 384.20 | 381.90 | 381.90 | 377.60 | - |
Sep 23, 2024 | 382.30 | 384.40 | 382.30 | 382.50 | 378.19 | - |
Sep 20, 2024 | 381.10 | 382.30 | 380.70 | 381.55 | 377.25 | - |
Sep 19, 2024 | 380.00 | 383.05 | 380.00 | 381.80 | 377.50 | - |
Sep 18, 2024 | 379.40 | 379.65 | 377.75 | 378.90 | 374.63 | - |
Sep 17, 2024 | 379.35 | 380.90 | 378.10 | 378.50 | 374.24 | - |
Sep 16, 2024 | 377.35 | 379.00 | 376.95 | 377.80 | 373.54 | - |
Sep 13, 2024 | 376.70 | 378.45 | 375.85 | 378.25 | 373.99 | - |
Sep 12, 2024 | 376.40 | 376.50 | 373.25 | 375.40 | 371.17 | - |
Sep 11, 2024 | 372.50 | 373.20 | 368.05 | 372.10 | 367.91 | - |
Sep 10, 2024 | 374.30 | 375.10 | 370.90 | 372.70 | 368.50 | - |
Sep 9, 2024 | 371.15 | 374.70 | 371.15 | 374.10 | 369.89 | - |
Sep 6, 2024 | 369.75 | 373.10 | 368.00 | 368.25 | 364.10 | - |
Sep 5, 2024 | 374.40 | 374.55 | 369.20 | 369.95 | 365.78 | - |
Sep 4, 2024 | 373.20 | 375.95 | 373.05 | 373.05 | 368.85 | - |
Sep 3, 2024 | 379.90 | 380.05 | 376.20 | 376.30 | 372.06 | - |
Sep 2, 2024 | 379.25 | 380.00 | 378.90 | 379.35 | 375.08 | - |
Aug 30, 2024 | 377.95 | 378.55 | 377.00 | 377.00 | 372.75 | - |
Aug 29, 2024 | 375.30 | 378.75 | 375.30 | 378.35 | 374.09 | - |
Aug 28, 2024 | 374.45 | 375.85 | 372.95 | 373.10 | 368.90 | - |
Aug 27, 2024 | 372.55 | 374.05 | 372.15 | 372.35 | 368.15 | - |
Aug 26, 2024 | 372.60 | 375.30 | 372.50 | 372.70 | 368.50 | 3 |
Aug 23, 2024 | 371.15 | 372.95 | 369.95 | 370.10 | 365.93 | - |
Aug 22, 2024 | 371.45 | 372.00 | 369.90 | 369.90 | 365.73 | - |
Aug 21, 2024 | 371.90 | 372.45 | 369.45 | 369.65 | 365.49 | - |
Aug 20, 2024 | 373.90 | 373.90 | 370.55 | 370.55 | 366.38 | - |
Aug 19, 2024 | 372.20 | 374.00 | 372.20 | 372.20 | 368.01 | - |
Aug 16, 2024 | 374.10 | 374.10 | 372.20 | 372.85 | 368.65 | - |
Aug 15, 2024 | 368.10 | 373.55 | 367.55 | 372.40 | 368.20 | - |
Aug 14, 2024 | 365.35 | 366.35 | 364.20 | 366.05 | 361.93 | - |
Aug 13, 2024 | 365.50 | 365.50 | 363.30 | 364.55 | 360.44 | - |
Aug 12, 2024 | 365.40 | 366.15 | 362.95 | 363.25 | 359.16 | - |
Aug 9, 2024 | 364.45 | 365.90 | 363.70 | 365.65 | 361.53 | - |
Aug 8, 2024 | 357.80 | 364.60 | 356.95 | 363.90 | 359.80 | - |
Aug 7, 2024 | 362.40 | 364.15 | 360.50 | 360.50 | 356.44 | - |
Aug 6, 2024 | 360.10 | 365.40 | 358.85 | 365.40 | 361.28 | 2 |
Aug 5, 2024 | 362.05 | 362.05 | 353.60 | 356.65 | 352.63 | 15 |
Aug 2, 2024 | 374.35 | 375.10 | 364.85 | 364.90 | 360.79 | - |
Aug 1, 2024 | 382.10 | 383.30 | 376.00 | 376.00 | 371.76 | 2 |
Jul 31, 2024 | 380.30 | 382.75 | 380.30 | 382.05 | 377.75 | - |
Jul 30, 2024 | 379.05 | 380.55 | 378.10 | 378.10 | 373.84 | - |
Jul 29, 2024 | 378.40 | 381.05 | 377.90 | 377.90 | 373.64 | - |
Jul 26, 2024 | 373.55 | 378.15 | 373.55 | 378.15 | 373.89 | - |
Jul 25, 2024 | 372.15 | 374.85 | 371.15 | 374.15 | 369.93 | - |
Jul 24, 2024 | 374.80 | 374.80 | 371.90 | 372.35 | 368.15 | - |
Jul 23, 2024 | 374.85 | 377.05 | 374.85 | 375.35 | 371.12 | - |
Jul 22, 2024 | 373.60 | 375.65 | 373.45 | 374.15 | 369.93 | - |
Jul 19, 2024 | 376.50 | 377.15 | 372.65 | 372.65 | 368.45 | - |
Jul 18, 2024 | 381.25 | 383.20 | 377.50 | 378.25 | 373.99 | - |
Jul 17, 2024 | 378.70 | 379.90 | 376.95 | 379.60 | 375.32 | - |
Jul 16, 2024 | 372.65 | 378.90 | 372.45 | 377.80 | 373.54 | - |
Jul 15, 2024 | 372.10 | 372.65 | 371.85 | 372.15 | 367.96 | - |
Jul 12, 2024 | 370.35 | 371.60 | 368.35 | 371.60 | 367.41 | - |
Jul 11, 2024 | 370.00 | 370.15 | 368.20 | 369.00 | 364.84 | - |
Jul 10, 2024 | 365.75 | 367.90 | 365.75 | 367.80 | 363.66 | - |
Jul 9, 2024 | 366.55 | 367.65 | 365.85 | 367.55 | 363.41 | - |
Jul 8, 2024 | 365.80 | 368.40 | 365.35 | 365.35 | 361.23 | - |
Jul 5, 2024 | 367.30 | 367.30 | 365.15 | 365.25 | 361.13 | - |
Jul 4, 2024 | 368.25 | 368.60 | 366.85 | 366.85 | 362.72 | - |
Jul 3, 2024 | 369.25 | 369.90 | 366.20 | 366.20 | 362.07 | - |
Jul 2, 2024 | 367.95 | 368.55 | 367.25 | 367.70 | 363.56 | 20 |
Jul 1, 2024 | 366.65 | 368.45 | 366.65 | 368.15 | 364.00 | - |
Jun 28, 2024 | 370.05 | 371.60 | 367.95 | 367.95 | 363.80 | - |
Jun 27, 2024 | 368.45 | 370.00 | 368.25 | 369.30 | 365.14 | - |
Jun 26, 2024 | 369.60 | 369.80 | 368.40 | 369.35 | 365.19 | - |
Jun 25, 2024 | 371.65 | 371.65 | 367.70 | 367.90 | 363.75 | - |
Jun 24, 2024 | 369.35 | 371.90 | 369.15 | 370.30 | 366.13 | - |
Jun 21, 2024 | 369.20 | 370.15 | 368.65 | 368.65 | 364.50 | - |
Jun 20, 2024 | 364.25 | 367.25 | 364.25 | 367.25 | 363.11 | - |
Jun 19, 2024 | 364.05 | 365.05 | 363.25 | 363.25 | 359.16 | - |
Jun 18, 2024 | 364.40 | 365.20 | 363.65 | 363.80 | 359.70 | - |
Jun 17, 2024 | 363.35 | 363.90 | 362.15 | 363.40 | 359.31 | - |
Jun 14, 2024 | 363.15 | 363.75 | 361.90 | 362.60 | 358.51 | - |
Jun 13, 2024 | 361.05 | 361.70 | 360.20 | 361.70 | 357.62 | - |
Jun 12, 2024 | 363.55 | 364.35 | 360.45 | 360.55 | 356.49 | - |
Jun 11, 2024 | 363.35 | 364.15 | 361.60 | 361.95 | 357.87 | - |
Jun 10, 2024 | 362.75 | 364.35 | 362.35 | 363.10 | 359.01 | - |
Jun 7, 2024 | 360.25 | 363.80 | 360.00 | 363.30 | 359.21 | - |
Jun 6, 2024 | 358.85 | 361.10 | 358.75 | 359.45 | 355.40 | - |
Jun 5, 2024 | 359.20 | 360.20 | 358.15 | 358.95 | 354.91 | - |
Jun 4, 2024 | 356.50 | 358.90 | 356.10 | 357.50 | 353.47 | - |
Jun 3, 2024 | 360.10 | 360.20 | 354.20 | 354.75 | 350.75 | - |
May 31, 2024 | 354.65 | 355.30 | 354.05 | 355.25 | 351.25 | 25 |
May 30, 2024 | 355.65 | 355.65 | 354.10 | 354.40 | 350.41 | - |
May 29, 2024 | 358.75 | 359.85 | 358.05 | 358.05 | 354.02 | - |
May 28, 2024 | 361.45 | 362.60 | 359.30 | 359.30 | 355.25 | - |
May 27, 2024 | 362.70 | 362.70 | 361.90 | 362.25 | 358.17 | - |
May 24, 2024 | 364.10 | 364.25 | 362.70 | 362.70 | 358.61 | - |
May 23, 2024 | 368.80 | 370.20 | 365.15 | 365.15 | 361.04 | - |
May 22, 2024 | 369.05 | 370.70 | 368.70 | 368.70 | 364.55 | - |
May 21, 2024 | 370.40 | 370.40 | 368.55 | 368.90 | 364.74 | 13 |
May 20, 2024 | 370.95 | 371.50 | 369.35 | 369.35 | 365.19 | - |
May 17, 2024 | 369.10 | 370.80 | 368.95 | 369.25 | 365.09 | - |
May 16, 2024 | 369.90 | 370.95 | 369.30 | 369.30 | 365.14 | - |
May 15, 2024 | 367.85 | 368.45 | 367.60 | 368.20 | 364.05 | - |
May 14, 2024 | 367.55 | 368.45 | 365.85 | 365.85 | 361.73 | - |
May 13, 2024 | 369.50 | 369.50 | 367.35 | 367.50 | 363.36 | - |
May 10, 2024 | 368.85 | 369.65 | 368.00 | 368.05 | 363.90 | - |
May 9, 2024 | 364.90 | 366.60 | 364.90 | 366.55 | 362.42 | - |
May 8, 2024 | 364.00 | 364.85 | 364.00 | 364.80 | 360.69 | - |
May 7, 2024 | 363.15 | 364.35 | 363.05 | 363.50 | 359.40 | - |
May 6, 2024 | 361.55 | 362.85 | 361.00 | 361.85 | 357.77 | 27 |
May 3, 2024 | 360.80 | 361.90 | 359.95 | 360.90 | 356.83 | - |
May 2, 2024 | 357.20 | 358.75 | 356.80 | 357.50 | 353.47 | - |
Apr 30, 2024 | 360.00 | 361.00 | 357.15 | 357.65 | 353.62 | - |
Apr 29, 2024 | 359.30 | 361.05 | 359.05 | 359.40 | 355.35 | - |
Apr 26, 2024 | 360.00 | 360.25 | 359.50 | 359.55 | 355.50 | - |
Apr 25, 2024 | 360.45 | 360.50 | 354.65 | 356.35 | 352.34 | - |
Apr 24, 2024 | 362.00 | 362.75 | 360.60 | 360.85 | 356.78 | - |
Apr 23, 2024 | 360.85 | 362.20 | 360.50 | 361.45 | 357.38 | - |
Apr 22, 2024 | 360.05 | 361.70 | 359.45 | 361.05 | 356.98 | - |
Apr 19, 2024 | 356.60 | 358.40 | 356.60 | 358.40 | 354.36 | - |
Apr 18, 2024 | 356.95 | 359.30 | 355.75 | 355.75 | 351.74 | - |
Apr 17, 2024 | 357.00 | 358.95 | 355.50 | 356.10 | 352.09 | - |
Apr 16, 2024 | 357.25 | 359.10 | 356.95 | 358.10 | 354.07 | - |
Apr 15, 2024 | 358.95 | 361.50 | 357.40 | 357.40 | 353.37 | - |
Apr 12, 2024 | 360.95 | 363.55 | 357.65 | 357.65 | 353.62 | - |
Apr 11, 2024 | 359.80 | 360.45 | 358.70 | 360.30 | 356.24 | - |
Apr 10, 2024 | 361.10 | 361.10 | 358.50 | 358.50 | 354.46 | - |
Apr 9, 2024 | 360.55 | 360.55 | 358.20 | 358.65 | 354.61 | - |
Apr 8, 2024 | 361.60 | 361.60 | 360.10 | 360.10 | 356.04 | - |
Apr 5, 2024 | 358.45 | 361.45 | 358.45 | 361.15 | 357.08 | - |
Apr 4, 2024 | 363.00 | 364.85 | 359.40 | 359.40 | 355.35 | - |
Apr 3, 2024 | 364.90 | 366.00 | 363.65 | 363.75 | 359.65 | - |
Apr 2, 2024 | 368.75 | 368.75 | 364.30 | 364.40 | 360.29 | - |
Mar 28, 2024 | 369.05 | 371.10 | 369.05 | 370.00 | 365.83 | - |
Mar 27, 2024 | 366.40 | 368.30 | 366.35 | 367.30 | 363.16 | 1 |
Mar 26, 2024 | 364.05 | 365.95 | 364.05 | 365.15 | 361.04 | - |
Mar 25, 2024 | 365.40 | 366.75 | 364.15 | 364.50 | 360.39 | - |
Mar 22, 2024 | 370.25 | 370.50 | 367.80 | 367.85 | 363.71 | - |
Mar 21, 2024 | 366.00 | 369.00 | 365.05 | 368.05 | 363.90 | - |
Mar 20, 2024 | 361.25 | 362.70 | 361.25 | 362.30 | 358.22 | 30 |
Mar 19, 2024 | 359.60 | 360.10 | 358.85 | 360.10 | 356.04 | - |
Mar 18, 2024 | 356.80 | 359.05 | 356.80 | 359.05 | 355.00 | - |
Mar 15, 2024 | 358.75 | 360.20 | 358.40 | 359.10 | 355.05 | - |
Mar 14, 2024 | 360.10 | 360.60 | 359.10 | 359.90 | 355.85 | - |
Mar 13, 2024 | 359.15 | 360.10 | 359.15 | 360.10 | 356.04 | - |
Mar 12, 2024 | 356.90 | 359.30 | 356.70 | 359.30 | 355.25 | - |
Mar 11, 2024 | 354.75 | 355.30 | 354.75 | 354.80 | 350.80 | - |
Mar 8, 2024 | 355.45 | 356.80 | 355.45 | 356.65 | 352.63 | - |
Mar 7, 2024 | 355.35 | 358.10 | 355.15 | 358.10 | 354.07 | 15 |
Mar 6, 2024 | 357.40 | 357.95 | 357.40 | 357.95 | 353.92 | - |
Mar 5, 2024 | 360.70 | 360.70 | 358.50 | 358.50 | 354.46 | - |
Mar 4, 2024 | 361.00 | 361.65 | 361.00 | 361.65 | 357.58 | - |
Mar 1, 2024 | 362.25 | 362.40 | 362.25 | 362.40 | 358.32 | - |
Feb 29, 2024 | 360.15 | 360.15 | 359.60 | 360.15 | 356.09 | - |
Feb 28, 2024 | 360.70 | 361.30 | 360.70 | 361.10 | 357.03 | - |
Feb 27, 2024 | 360.65 | 360.65 | 360.55 | 360.55 | 356.49 | - |
Feb 26, 2024 | 361.85 | 363.10 | 361.85 | 363.10 | 359.01 | - |
Feb 23, 2024 | 361.95 | 362.50 | 361.95 | 362.45 | 358.37 | - |
Feb 22, 2024 | 357.75 | 359.50 | 357.75 | 359.50 | 355.45 | - |
Feb 21, 2024 | 357.20 | 358.25 | 357.20 | 358.25 | 354.21 | - |
Feb 20, 2024 | 358.30 | 359.25 | 357.85 | 357.85 | 353.82 | - |
Feb 19, 2024 | 358.80 | 360.30 | 358.80 | 359.15 | 355.10 | 1 |
Feb 16, 2024 | 360.60 | 361.15 | 360.60 | 361.15 | 357.08 | - |
Feb 15, 2024 | 359.05 | 360.20 | 359.05 | 360.20 | 356.14 | - |
Feb 14, 2024 | 357.75 | 359.75 | 357.75 | 359.75 | 355.70 | - |
Feb 13, 2024 | 360.45 | 360.45 | 358.80 | 358.80 | 354.76 | - |
Feb 12, 2024 | 358.50 | 360.70 | 358.50 | 360.70 | 356.64 | - |
Feb 9, 2024 | 359.60 | 359.60 | 359.55 | 359.55 | 355.50 | - |
Feb 8, 2024 | 359.20 | 360.15 | 359.20 | 360.15 | 356.09 | - |
Feb 7, 2024 | 358.35 | 359.30 | 358.35 | 358.55 | 354.51 | - |
Feb 6, 2024 | 357.00 | 359.20 | 357.00 | 359.20 | 355.15 | - |
Feb 5, 2024 | 358.40 | 358.40 | 357.70 | 357.70 | 353.67 | - |
Feb 2, 2024 | 354.40 | 355.05 | 354.40 | 355.05 | 351.05 | - |
Feb 1, 2024 | 353.75 | 353.75 | 353.70 | 353.70 | 349.71 | - |
Jan 31, 2024 | 355.75 | 356.65 | 354.80 | 355.75 | 351.74 | - |
Jan 30, 2024 | 354.15 | 354.60 | 354.15 | 354.60 | 350.60 | - |
Jan 29, 2024 | 353.05 | 353.05 | 352.65 | 353.00 | 349.02 | 18 |
Jan 26, 2024 | 350.85 | 352.75 | 350.75 | 350.95 | 347.00 | - |
Jan 25, 2024 | 348.40 | 350.80 | 348.40 | 349.35 | 345.41 | - |
Jan 24, 2024 | 349.45 | 350.20 | 349.45 | 350.20 | 346.25 | - |
Jan 23, 2024 | 348.65 | 350.30 | 348.65 | 350.30 | 346.35 | - |
Jan 22, 2024 | 348.05 | 348.05 | 348.05 | 348.05 | 344.13 | - |
Jan 19, 2024 | 344.75 | 346.35 | 344.75 | 346.35 | 342.45 | - |
Jan 18, 2024 | 342.00 | 344.00 | 342.00 | 343.30 | 339.43 | - |
Jan 17, 2024 | 343.00 | 343.60 | 343.00 | 343.40 | 339.53 | - |
Jan 16, 2024 | 343.45 | 345.25 | 343.45 | 345.25 | 341.36 | - |
Related Tickers
UTES Virtus Reaves Utilities ETF
70.32
+2.72%
XLU The Utilities Select Sector SPDR Fund
78.52
+2.25%
FUTY Fidelity MSCI Utilities Index ETF
50.51
+2.16%
FXU First Trust Utilities AlphaDEX Fund
39.05
+2.14%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.56
+2.14%
DWAT Arrow DWA Tactical: Macro ETF
11.76
+1.96%
BFOR Barron's 400 ETF
74.83
+0.13%
FOVL iShares Focused Value Factor ETF
71.54
-0.57%
ESGG FlexShares STOXX Global ESG Select Index Fund
170.01
+1.63%
SLX VanEck Steel ETF
60.35
-0.31%
XLRE The Real Estate Select Sector SPDR Fund
40.84
+1.60%
FEZ SPDR EURO STOXX 50 ETF
50.14
+1.37%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.68
+1.35%
HEDJ WisdomTree Europe Hedged Equity Fund
45.52
+1.31%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
149.30
+1.31%
IFRA iShares U.S. Infrastructure ETF
47.99
+1.25%
VAMO Cambria Value and Momentum ETF
30.78
-0.04%
ATMP Barclays ETN+ Select MLP ETN
30.76
+1.25%
IHI iShares U.S. Medical Devices ETF
61.34
+1.19%
JDIV JPMorgan Dividend Leaders ETF
46.58
+1.23%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.69
+1.21%
EWL iShares MSCI Switzerland ETF
47.14
+1.16%
MLPX Global X MLP & Energy Infrastructure ETF
65.30
+1.12%
PSI Invesco Semiconductors ETF
62.46
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
115.65
+1.15%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.48
+1.14%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.94
+1.14%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.02
+0.89%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.29
+1.12%
IDHQ Invesco S&P International Developed Quality ETF
28.86
+1.05%
PSP Invesco Global Listed Private Equity ETF
68.23
+1.12%
IWP iShares Russell Mid-Cap Growth ETF
131.54
+1.06%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
39.36
+1.04%
USAI Pacer American Energy Independence ETF
42.64
+1.03%
CWS AdvisorShares Focused Equity ETF
66.73
+1.04%
IAK iShares U.S. Insurance ETF
128.14
+1.02%
IQLT iShares MSCI Intl Quality Factor ETF
37.72
+0.95%
SMH VanEck Semiconductor ETF
253.59
+0.95%
FLTW Franklin FTSE Taiwan ETF
47.34
+0.97%
FLEU Franklin FTSE Eurozone ETF
24.76
+0.97%
FIDU Fidelity MSCI Industrials Index ETF
73.09
+0.97%
USRT iShares Core U.S. REIT ETF
56.92
+0.96%
PPH VanEck Pharmaceutical ETF
86.40
+0.93%
ENFR Alerian Energy Infrastructure ETF
33.22
+0.91%
XNTK SPDR NYSE Technology ETF
208.12
+0.91%
KIE SPDR S&P Insurance ETF
57.11
+0.90%
KCE SPDR S&P Capital Markets ETF
139.76
+0.90%
EWD iShares MSCI Sweden ETF
38.99
+0.88%
PRN Invesco Dorsey Wright Industrials Momentum ETF
162.06
+0.88%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
52.01
+0.87%
EWT iShares MSCI Taiwan ETF
51.95
+0.82%
SOXX iShares Semiconductor ETF
225.07
+0.83%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.68
+0.84%
PAVE Global X U.S. Infrastructure Development ETF
42.44
+0.80%
PPA Invesco Aerospace & Defense ETF
118.47
+0.81%
SURE AdvisorShares Insider Advantage ETF
118.72
+0.81%
FIW First Trust Water ETF
104.57
+0.80%
MAGA Point Bridge America First ETF
49.14
+0.79%
BOUT Innovator IBD Breakout Opportunities ETF
39.98
+0.58%
PHO Invesco Water Resources ETF
67.42
+0.78%
FNY First Trust Mid Cap Growth AlphaDEX Fund
83.09
+0.74%
FAD First Trust Multi Cap Growth AlphaDEX Fund
142.56
+0.73%
CGW Invesco S&P Global Water Index ETF
54.09
+0.59%
GLD SPDR Gold Shares
250.66
+0.72%
XAR SPDR S&P Aerospace & Defense ETF
171.70
+0.70%
QTUM Defiance Quantum ETF
81.35
+0.67%
MOAT VanEck Morningstar Wide Moat ETF
93.48
+0.67%
IAU iShares Gold Trust
51.27
+0.72%
RAAX VanEck Real Assets ETF
29.55
+0.75%
EUSA iShares MSCI USA Equal Weighted ETF
97.63
+0.68%
REZ iShares Residential and Multisector Real Estate ETF
80.07
+0.68%
RSPG Invesco S&P 500 Equal Weight Energy ETF
84.69
+0.68%
IGF iShares Global Infrastructure ETF
53.76
+0.67%
PFXF VanEck Preferred Securities ex Financials ETF
17.45
+0.66%
INTF iShares International Equity Factor ETF
28.94
+0.65%
USMF WisdomTree U.S. Multifactor Fund
50.29
+0.65%
XMHQ Invesco S&P MidCap Quality ETF
101.85
+0.65%
NURE Nuveen Short-Term REIT ETF
31.19
+0.65%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
66.97
+0.64%
GII SPDR S&P Global Infrastructure ETF
60.87
+0.63%
XMMO Invesco S&P MidCap Momentum ETF
128.75
+0.62%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
50.68
+0.62%
MTUM iShares MSCI USA Momentum Factor ETF
214.28
+0.61%
AIA iShares Asia 50 ETF
68.13
+0.61%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.07
+0.58%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.33
+0.60%
SPHB Invesco S&P 500 High Beta ETF
91.44
+0.64%
VUSE Vident U.S. Equity Strategy ETF
59.95
+0.59%
PKB Invesco Building & Construction ETF
80.06
+0.53%
YLDE ClearBridge Dividend Strategy ESG ETF
51.39
+0.58%
LGOV First Trust Long Duration Opportunities ETF
20.79
+0.56%
FV First Trust Dorsey Wright Focus 5 ETF
60.50
+0.56%
QGRO American Century U.S. Quality Growth ETF
102.25
+0.55%
ICVT iShares Convertible Bond ETF
86.34
+0.54%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.38
+0.53%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
108.89
+0.53%
PKW Invesco BuyBack Achievers ETF
117.92
+0.52%
XLE The Energy Select Sector SPDR Fund
93.01
+0.47%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
81.70
+0.58%
FENY Fidelity MSCI Energy Index ETF
25.91
+0.50%