XETRA - Delayed Quote EUR
Xtrackers MSCI Europe Industrials Screened UCITS ETF 1C (DXSL.DE)
175.66
+3.24
+(1.88%)
As of 9:18:58 AM 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 175.98 | 176.12 | 175.66 | 175.66 | 175.66 | 199 |
Apr 30, 2025 | 172.58 | 173.24 | 172.00 | 172.42 | 172.42 | 21 |
Apr 29, 2025 | 171.26 | 171.90 | 170.20 | 170.28 | 170.28 | 6,884 |
Apr 28, 2025 | 171.96 | 173.08 | 171.70 | 171.70 | 171.70 | 1,650 |
Apr 25, 2025 | 171.74 | 171.84 | 170.88 | 171.62 | 171.62 | 747 |
Apr 24, 2025 | 167.46 | 169.22 | 167.02 | 169.22 | 169.22 | 178 |
Apr 23, 2025 | 166.20 | 169.86 | 166.20 | 167.44 | 167.44 | 4,704 |
Apr 22, 2025 | 163.60 | 164.26 | 162.06 | 164.26 | 164.26 | 1,440 |
Apr 17, 2025 | 164.60 | 164.60 | 163.12 | 163.90 | 163.90 | 908 |
Apr 16, 2025 | 162.86 | 163.56 | 162.50 | 163.56 | 163.56 | 1,519 |
Apr 15, 2025 | 162.68 | 164.94 | 162.68 | 164.74 | 164.74 | 273 |
Apr 14, 2025 | 159.22 | 161.90 | 159.22 | 161.30 | 161.30 | 1,431 |
Apr 11, 2025 | 158.96 | 158.96 | 156.20 | 156.76 | 156.76 | 48 |
Apr 10, 2025 | 164.32 | 164.32 | 158.24 | 158.24 | 158.24 | 826 |
Apr 9, 2025 | 151.10 | 151.68 | 149.62 | 150.36 | 150.36 | 208 |
Apr 8, 2025 | 153.60 | 157.22 | 153.54 | 155.54 | 155.54 | 1,394 |
Apr 7, 2025 | 148.54 | 152.36 | 148.54 | 151.08 | 151.08 | 340 |
Apr 4, 2025 | 165.50 | 165.50 | 157.04 | 158.30 | 158.30 | 285 |
Apr 3, 2025 | 169.52 | 169.72 | 167.04 | 167.04 | 167.04 | 56 |
Apr 2, 2025 | 173.98 | 174.16 | 172.20 | 174.16 | 174.16 | 2,034 |
Apr 1, 2025 | 173.90 | 174.42 | 173.08 | 174.16 | 174.16 | 758 |
Mar 31, 2025 | 173.18 | 173.74 | 171.90 | 172.26 | 172.26 | 10 |
Mar 28, 2025 | 177.68 | 177.68 | 176.12 | 176.12 | 176.12 | 134 |
Mar 27, 2025 | 178.54 | 179.04 | 178.24 | 178.78 | 178.78 | 1,190 |
Mar 26, 2025 | 182.82 | 182.82 | 179.66 | 180.14 | 180.14 | 368 |
Mar 25, 2025 | 180.74 | 182.80 | 180.00 | 182.18 | 182.18 | 516 |
Mar 24, 2025 | 183.02 | 183.02 | 181.08 | 181.08 | 181.08 | 1,787 |
Mar 21, 2025 | 183.04 | 183.04 | 181.18 | 181.36 | 181.36 | 631 |
Mar 20, 2025 | 185.22 | 185.22 | 183.22 | 183.82 | 183.82 | 390 |
Mar 19, 2025 | 183.16 | 185.38 | 183.16 | 185.06 | 185.06 | 105 |
Mar 18, 2025 | 183.40 | 184.38 | 182.88 | 183.68 | 183.68 | 864 |
Mar 17, 2025 | 181.38 | 182.48 | 181.06 | 182.48 | 182.48 | 1,329 |
Mar 14, 2025 | 178.18 | 181.26 | 178.18 | 181.22 | 181.22 | 420 |
Mar 13, 2025 | 179.22 | 179.88 | 177.66 | 178.26 | 178.26 | 400 |
Mar 12, 2025 | 179.40 | 180.20 | 179.10 | 179.84 | 179.84 | 256 |
Mar 11, 2025 | 180.68 | 180.68 | 177.52 | 177.52 | 177.52 | 910 |
Mar 10, 2025 | 183.52 | 183.52 | 179.76 | 179.76 | 179.76 | 228 |
Mar 7, 2025 | 183.04 | 183.52 | 181.76 | 183.16 | 183.16 | 1,542 |
Mar 6, 2025 | 183.72 | 184.66 | 182.22 | 184.66 | 184.66 | 66 |
Mar 5, 2025 | 180.54 | 182.60 | 180.54 | 182.48 | 182.48 | 97 |
Mar 4, 2025 | 180.02 | 180.02 | 175.28 | 176.30 | 176.30 | 274 |
Mar 3, 2025 | 181.68 | 182.94 | 181.22 | 182.42 | 182.42 | 99 |
Feb 28, 2025 | 180.08 | 181.46 | 180.00 | 181.46 | 181.46 | 78 |
Feb 27, 2025 | 182.20 | 182.64 | 181.72 | 181.72 | 181.72 | 47 |
Feb 26, 2025 | 183.52 | 184.70 | 183.52 | 183.92 | 183.92 | 381 |
Feb 25, 2025 | 182.02 | 182.02 | 181.70 | 181.70 | 181.70 | 25 |
Feb 24, 2025 | 185.04 | 185.04 | 182.10 | 182.54 | 182.54 | 109 |
Feb 21, 2025 | 185.66 | 186.48 | 185.50 | 185.52 | 185.52 | 70 |
Feb 20, 2025 | 186.80 | 186.94 | 185.36 | 185.36 | 185.36 | 494 |
Feb 19, 2025 | 187.70 | 187.86 | 184.54 | 184.54 | 184.54 | 93 |
Feb 18, 2025 | 186.84 | 188.10 | 186.24 | 188.10 | 188.10 | 351 |
Feb 17, 2025 | 185.52 | 186.52 | 185.42 | 186.50 | 186.50 | 1,402 |
Feb 14, 2025 | 185.20 | 186.02 | 185.20 | 185.50 | 185.50 | 174 |
Feb 13, 2025 | 184.66 | 185.66 | 184.26 | 185.64 | 185.64 | 748 |
Feb 12, 2025 | 181.72 | 182.28 | 181.20 | 181.20 | 181.20 | 810 |
Feb 11, 2025 | 180.50 | 181.98 | 180.50 | 181.98 | 181.98 | 27 |
Feb 10, 2025 | 178.44 | 180.52 | 178.44 | 180.52 | 180.52 | 7 |
Feb 7, 2025 | 179.84 | 179.84 | 178.44 | 178.64 | 178.64 | 41 |
Feb 6, 2025 | 176.76 | 179.24 | 176.76 | 179.24 | 179.24 | 43 |
Feb 5, 2025 | 175.80 | 176.24 | 175.08 | 176.24 | 176.24 | 5,914 |
Feb 4, 2025 | 175.30 | 176.56 | 175.30 | 176.56 | 176.56 | 43 |
Feb 3, 2025 | 174.74 | 176.00 | 174.08 | 176.00 | 176.00 | 69 |
Jan 31, 2025 | 178.64 | 179.34 | 178.54 | 178.76 | 178.76 | 37 |
Jan 30, 2025 | 178.18 | 178.54 | 177.50 | 178.54 | 178.54 | 53 |
Jan 29, 2025 | 177.18 | 177.18 | 176.78 | 176.82 | 176.82 | 43 |
Jan 28, 2025 | 176.04 | 176.14 | 174.44 | 174.44 | 174.44 | 415 |
Jan 27, 2025 | 175.04 | 175.76 | 174.30 | 175.76 | 175.76 | 51 |
Jan 24, 2025 | 180.16 | 180.48 | 179.10 | 179.68 | 179.68 | 140 |
Jan 23, 2025 | 179.40 | 180.04 | 178.98 | 180.04 | 180.04 | 3 |
Jan 22, 2025 | 178.20 | 179.70 | 178.20 | 178.90 | 178.90 | 42 |
Jan 21, 2025 | 175.96 | 177.48 | 175.96 | 177.48 | 177.48 | 39 |
Jan 20, 2025 | 175.78 | 176.34 | 175.30 | 176.34 | 176.34 | 4 |
Jan 17, 2025 | 173.84 | 175.60 | 173.84 | 175.60 | 175.60 | 18 |
Jan 16, 2025 | 172.52 | 173.04 | 172.10 | 172.88 | 172.88 | 71 |
Jan 15, 2025 | 169.84 | 171.78 | 169.84 | 171.78 | 171.78 | 355 |
Jan 14, 2025 | 170.62 | 170.62 | 169.28 | 169.28 | 169.28 | - |
Jan 13, 2025 | 169.08 | 169.08 | 168.08 | 169.02 | 169.02 | 24 |
Jan 10, 2025 | 171.94 | 171.94 | 170.34 | 170.68 | 170.68 | 90 |
Jan 9, 2025 | 170.78 | 172.22 | 170.78 | 172.22 | 172.22 | 55 |
Jan 8, 2025 | 172.26 | 172.70 | 171.30 | 171.68 | 171.68 | 57 |
Jan 7, 2025 | 172.56 | 172.56 | 171.84 | 171.84 | 171.84 | 22 |
Jan 6, 2025 | 169.72 | 172.30 | 169.72 | 172.30 | 172.30 | 23 |
Jan 3, 2025 | 170.38 | 170.38 | 168.90 | 169.12 | 169.12 | 617 |
Jan 2, 2025 | 171.02 | 171.02 | 168.84 | 170.48 | 170.48 | 619 |
Dec 30, 2024 | 169.14 | 169.14 | 168.48 | 168.48 | 168.48 | 17 |
Dec 27, 2024 | 168.20 | 169.44 | 168.20 | 169.44 | 169.44 | 88 |
Dec 23, 2024 | 168.06 | 168.62 | 168.06 | 168.36 | 168.36 | 117 |
Dec 20, 2024 | 167.90 | 168.92 | 166.48 | 168.92 | 168.92 | 148 |
Dec 19, 2024 | 170.10 | 170.40 | 169.12 | 169.20 | 169.20 | 891 |
Dec 18, 2024 | 172.48 | 173.28 | 172.48 | 172.98 | 172.98 | - |
Dec 17, 2024 | 172.52 | 172.66 | 172.48 | 172.56 | 172.56 | 155 |
Dec 16, 2024 | 173.28 | 173.28 | 172.40 | 173.04 | 173.04 | 221 |
Dec 13, 2024 | 174.48 | 174.48 | 172.68 | 173.26 | 173.26 | 13 |
Dec 12, 2024 | 175.54 | 175.54 | 174.44 | 174.44 | 174.44 | - |
Dec 11, 2024 | 174.30 | 175.70 | 174.04 | 175.70 | 175.70 | 25 |
Dec 10, 2024 | 175.48 | 175.48 | 174.50 | 174.50 | 174.50 | 51 |
Dec 9, 2024 | 177.72 | 177.72 | 176.06 | 176.06 | 176.06 | 66 |
Dec 6, 2024 | 175.90 | 176.66 | 175.90 | 176.66 | 176.66 | 178 |
Dec 5, 2024 | 176.02 | 176.22 | 176.00 | 176.22 | 176.22 | - |
Dec 4, 2024 | 174.88 | 175.84 | 174.88 | 175.84 | 175.84 | 3 |
Dec 3, 2024 | 173.90 | 173.96 | 173.46 | 173.96 | 173.96 | 16 |
Dec 2, 2024 | 171.00 | 173.30 | 171.00 | 173.10 | 173.10 | 131 |
Nov 29, 2024 | 170.54 | 171.88 | 170.54 | 171.88 | 171.88 | 1 |
Nov 28, 2024 | 170.36 | 170.56 | 170.36 | 170.56 | 170.56 | - |
Nov 27, 2024 | 169.36 | 169.48 | 169.02 | 169.48 | 169.48 | 74 |
Nov 26, 2024 | 169.94 | 170.60 | 169.76 | 169.76 | 169.76 | 7 |
Nov 25, 2024 | 172.32 | 172.32 | 170.60 | 171.00 | 171.00 | 15 |
Nov 22, 2024 | 169.20 | 170.90 | 169.20 | 170.90 | 170.90 | 1 |
Nov 21, 2024 | 167.66 | 168.54 | 167.58 | 168.54 | 168.54 | 120 |
Nov 20, 2024 | 169.50 | 169.50 | 167.30 | 167.30 | 167.30 | 15 |
Nov 19, 2024 | 169.72 | 169.72 | 165.96 | 168.24 | 168.24 | 1,105 |
Nov 18, 2024 | 170.16 | 170.16 | 168.84 | 169.64 | 169.64 | 1,246 |
Nov 15, 2024 | 170.96 | 171.28 | 170.14 | 170.14 | 170.14 | 57 |
Nov 14, 2024 | 170.32 | 171.54 | 170.32 | 171.54 | 171.54 | 6 |
Nov 13, 2024 | 168.86 | 169.44 | 168.26 | 169.44 | 169.44 | 562 |
Nov 12, 2024 | 172.42 | 172.42 | 168.90 | 169.00 | 169.00 | 183 |
Nov 11, 2024 | 172.84 | 174.00 | 172.84 | 173.88 | 173.88 | 121 |
Nov 8, 2024 | 172.86 | 172.86 | 171.34 | 171.34 | 171.34 | - |
Nov 7, 2024 | 170.76 | 172.54 | 170.76 | 172.32 | 172.32 | 823 |
Nov 6, 2024 | 173.26 | 173.46 | 170.64 | 170.64 | 170.64 | 272 |
Nov 5, 2024 | 169.54 | 171.08 | 169.24 | 171.08 | 171.08 | 72 |
Nov 4, 2024 | 170.54 | 170.60 | 170.12 | 170.24 | 170.24 | 57 |
Nov 1, 2024 | 169.62 | 171.06 | 169.62 | 170.88 | 170.88 | 122 |
Oct 31, 2024 | 169.06 | 169.48 | 168.82 | 168.82 | 168.82 | - |
Oct 30, 2024 | 171.94 | 171.94 | 170.10 | 170.40 | 170.40 | 16 |
Oct 29, 2024 | 174.00 | 174.00 | 172.40 | 172.40 | 172.40 | 83 |
Oct 28, 2024 | 172.74 | 173.78 | 172.20 | 173.78 | 173.78 | 7 |
Oct 25, 2024 | 171.12 | 172.16 | 171.12 | 172.16 | 172.16 | 60 |
Oct 24, 2024 | 171.32 | 172.18 | 171.32 | 171.50 | 171.50 | 30 |
Oct 23, 2024 | 172.46 | 172.46 | 171.24 | 171.56 | 171.56 | 12 |
Oct 22, 2024 | 173.38 | 173.38 | 171.38 | 172.70 | 172.70 | 323 |
Oct 21, 2024 | 174.78 | 174.78 | 173.42 | 173.56 | 173.56 | 5 |
Oct 18, 2024 | 174.32 | 175.04 | 174.32 | 175.04 | 175.04 | - |
Oct 17, 2024 | 173.28 | 174.90 | 173.28 | 174.90 | 174.90 | - |
Oct 16, 2024 | 172.14 | 172.84 | 172.14 | 172.84 | 172.84 | 240 |
Oct 15, 2024 | 175.20 | 175.22 | 173.12 | 173.12 | 173.12 | 34 |
Oct 14, 2024 | 173.08 | 174.22 | 172.64 | 174.22 | 174.22 | 2,502 |
Oct 11, 2024 | 171.94 | 173.12 | 171.94 | 173.12 | 173.12 | 2 |
Oct 10, 2024 | 173.06 | 173.06 | 171.58 | 172.00 | 172.00 | 23 |
Oct 9, 2024 | 172.26 | 173.64 | 172.22 | 173.64 | 173.64 | 37 |
Oct 8, 2024 | 170.96 | 171.84 | 170.78 | 171.84 | 171.84 | 20 |
Oct 7, 2024 | 172.64 | 172.64 | 170.88 | 172.10 | 172.10 | 8 |
Oct 4, 2024 | 171.02 | 172.14 | 171.02 | 171.78 | 171.78 | 8 |
Oct 3, 2024 | 172.24 | 172.24 | 170.94 | 170.94 | 170.94 | - |
Oct 2, 2024 | 172.44 | 172.94 | 171.46 | 172.94 | 172.94 | 33 |
Oct 1, 2024 | 173.94 | 173.94 | 171.96 | 171.96 | 171.96 | 162 |
Sep 30, 2024 | 174.26 | 174.26 | 172.80 | 173.12 | 173.12 | 1,819 |
Sep 27, 2024 | 174.88 | 175.40 | 174.88 | 175.40 | 175.40 | 11 |
Sep 26, 2024 | 174.78 | 175.36 | 174.26 | 175.24 | 175.24 | 16 |
Sep 25, 2024 | 170.40 | 172.56 | 170.40 | 172.50 | 172.50 | 5 |
Sep 24, 2024 | 172.18 | 172.18 | 171.50 | 171.50 | 171.50 | 8 |
Sep 23, 2024 | 169.30 | 170.66 | 169.30 | 170.66 | 170.66 | 45 |
Sep 20, 2024 | 171.40 | 171.40 | 169.22 | 169.22 | 169.22 | 54 |
Sep 19, 2024 | 170.30 | 171.98 | 169.82 | 171.82 | 171.82 | 158 |
Sep 18, 2024 | 169.16 | 169.16 | 168.20 | 168.56 | 168.56 | 14 |
Sep 17, 2024 | 167.72 | 169.28 | 167.72 | 169.28 | 169.28 | - |
Sep 16, 2024 | 166.74 | 167.26 | 166.60 | 166.78 | 166.78 | 20 |
Sep 13, 2024 | 166.16 | 167.22 | 166.16 | 167.22 | 167.22 | 14 |
Sep 12, 2024 | 166.10 | 166.10 | 165.56 | 165.56 | 165.56 | 7 |
Sep 11, 2024 | 163.74 | 163.74 | 162.88 | 162.88 | 162.88 | - |
Sep 10, 2024 | 163.12 | 163.90 | 163.04 | 163.34 | 163.34 | 174 |
Sep 9, 2024 | 162.54 | 163.68 | 162.54 | 163.68 | 163.68 | 116 |
Sep 6, 2024 | 163.06 | 163.98 | 161.52 | 161.52 | 161.52 | 21 |
Sep 5, 2024 | 164.94 | 164.94 | 163.56 | 163.56 | 163.56 | - |
Sep 4, 2024 | 164.76 | 165.64 | 164.76 | 165.26 | 165.26 | 17 |
Sep 3, 2024 | 169.50 | 169.60 | 167.12 | 167.12 | 167.12 | 122 |
Sep 2, 2024 | 168.58 | 169.00 | 167.76 | 169.00 | 169.00 | 35 |
Aug 30, 2024 | 168.58 | 169.00 | 168.58 | 168.70 | 168.70 | 200 |
Aug 29, 2024 | 167.00 | 168.68 | 167.00 | 168.68 | 168.68 | 15 |
Aug 28, 2024 | 166.14 | 167.42 | 166.14 | 166.76 | 166.76 | 163 |
Aug 27, 2024 | 165.94 | 165.94 | 165.18 | 165.62 | 165.62 | 4 |
Aug 26, 2024 | 165.42 | 165.86 | 165.42 | 165.80 | 165.80 | 40 |
Aug 23, 2024 | 165.08 | 166.08 | 165.04 | 166.08 | 166.08 | 404 |
Aug 22, 2024 | 164.72 | 165.06 | 164.72 | 164.96 | 164.96 | - |
Aug 21, 2024 | 164.26 | 164.54 | 164.26 | 164.54 | 164.54 | 1 |
Aug 20, 2024 | 164.98 | 164.98 | 163.96 | 163.96 | 163.96 | 5 |
Aug 19, 2024 | 163.06 | 164.26 | 162.82 | 164.26 | 164.26 | 12 |
Aug 16, 2024 | 163.08 | 163.26 | 162.64 | 162.84 | 162.84 | 60 |
Aug 15, 2024 | 161.98 | 163.30 | 160.92 | 162.96 | 162.96 | 29 |
Aug 14, 2024 | 160.88 | 161.12 | 160.50 | 161.12 | 161.12 | 7 |
Aug 13, 2024 | 159.72 | 160.06 | 158.86 | 160.06 | 160.06 | 74 |
Aug 12, 2024 | 159.76 | 159.76 | 158.72 | 158.72 | 158.72 | - |
Aug 9, 2024 | 158.48 | 159.30 | 158.48 | 159.06 | 159.06 | 31 |
Aug 8, 2024 | 157.08 | 158.84 | 156.66 | 158.84 | 158.84 | - |
Aug 7, 2024 | 156.70 | 159.14 | 156.70 | 159.00 | 159.00 | 80 |
Aug 6, 2024 | 156.68 | 157.16 | 154.18 | 155.40 | 155.40 | 115 |
Aug 5, 2024 | 152.98 | 155.26 | 152.98 | 155.26 | 155.26 | 49 |
Aug 2, 2024 | 161.30 | 161.54 | 158.16 | 158.64 | 158.64 | 105 |
Aug 1, 2024 | 167.84 | 167.84 | 164.08 | 164.08 | 164.08 | 73 |
Jul 31, 2024 | 168.00 | 168.52 | 168.00 | 168.44 | 168.44 | - |
Jul 30, 2024 | 165.62 | 166.78 | 165.62 | 166.78 | 166.78 | 776 |
Jul 29, 2024 | 166.54 | 166.54 | 165.52 | 165.52 | 165.52 | - |
Jul 26, 2024 | 164.26 | 165.94 | 164.26 | 165.94 | 165.94 | 156 |
Jul 25, 2024 | 162.50 | 163.84 | 162.14 | 163.84 | 163.84 | 57 |
Jul 24, 2024 | 165.20 | 166.34 | 165.20 | 165.44 | 165.44 | 6 |
Jul 23, 2024 | 166.92 | 167.54 | 166.18 | 166.88 | 166.88 | 85 |
Jul 22, 2024 | 165.80 | 167.08 | 165.80 | 166.62 | 166.62 | 2 |
Jul 19, 2024 | 165.20 | 165.30 | 164.58 | 164.58 | 164.58 | 1,034 |
Jul 18, 2024 | 166.74 | 166.74 | 165.84 | 165.84 | 165.84 | 700 |
Jul 17, 2024 | 168.26 | 168.26 | 167.28 | 167.44 | 167.44 | 16 |
Jul 16, 2024 | 167.92 | 169.36 | 167.92 | 169.36 | 169.36 | 778 |
Jul 15, 2024 | 170.30 | 170.76 | 168.90 | 168.90 | 168.90 | 23 |
Jul 12, 2024 | 168.42 | 171.18 | 168.42 | 170.90 | 170.90 | 13 |
Jul 11, 2024 | 167.14 | 168.24 | 166.80 | 168.24 | 168.24 | - |
Jul 10, 2024 | 165.68 | 166.64 | 165.68 | 166.64 | 166.64 | 5 |
Jul 9, 2024 | 166.32 | 166.32 | 165.06 | 165.06 | 165.06 | 98 |
Jul 8, 2024 | 166.78 | 167.38 | 166.78 | 167.12 | 167.12 | 2 |
Jul 5, 2024 | 167.84 | 168.64 | 167.14 | 167.14 | 167.14 | 4 |
Jul 4, 2024 | 167.76 | 168.10 | 167.76 | 167.76 | 167.76 | - |
Jul 3, 2024 | 166.00 | 167.50 | 166.00 | 167.44 | 167.44 | 56 |
Jul 2, 2024 | 164.70 | 165.08 | 164.36 | 165.08 | 165.08 | 177 |
Jul 1, 2024 | 167.36 | 167.36 | 165.46 | 165.68 | 165.68 | 68 |
Jun 28, 2024 | 165.98 | 165.98 | 164.88 | 164.88 | 164.88 | - |
Jun 27, 2024 | 165.64 | 165.64 | 165.46 | 165.46 | 165.46 | 4 |
Jun 26, 2024 | 166.96 | 166.96 | 165.24 | 165.54 | 165.54 | 95 |
Jun 25, 2024 | 166.12 | 166.12 | 165.70 | 165.70 | 165.70 | - |
Jun 24, 2024 | 165.76 | 167.44 | 165.76 | 167.28 | 167.28 | 1,503 |
Jun 21, 2024 | 166.46 | 166.46 | 165.36 | 165.36 | 165.36 | 1 |
Jun 20, 2024 | 166.56 | 167.60 | 166.56 | 167.60 | 167.60 | 7 |
Jun 19, 2024 | 166.84 | 166.84 | 166.16 | 166.16 | 166.16 | 1 |
Jun 18, 2024 | 166.34 | 166.66 | 165.76 | 166.66 | 166.66 | - |
Jun 17, 2024 | 165.48 | 165.48 | 164.60 | 164.88 | 164.88 | 15 |
Jun 14, 2024 | 167.62 | 167.62 | 164.58 | 164.58 | 164.58 | - |
Jun 13, 2024 | 170.46 | 170.46 | 167.76 | 167.76 | 167.76 | 10 |
Jun 12, 2024 | 167.74 | 171.36 | 167.74 | 171.22 | 171.22 | 21 |
Jun 11, 2024 | 169.02 | 169.02 | 166.98 | 166.98 | 166.98 | 113 |
Jun 10, 2024 | 167.30 | 168.40 | 167.30 | 168.40 | 168.40 | 170 |
Jun 7, 2024 | 169.84 | 169.84 | 168.18 | 168.80 | 168.80 | 68 |
Jun 6, 2024 | 171.10 | 171.10 | 170.18 | 170.18 | 170.18 | 1 |
Jun 5, 2024 | 168.82 | 170.00 | 168.82 | 170.00 | 170.00 | 104 |
Jun 4, 2024 | 168.74 | 168.74 | 167.36 | 167.76 | 167.76 | 60 |
Jun 3, 2024 | 170.76 | 170.76 | 169.04 | 169.04 | 169.04 | 41 |
May 31, 2024 | 168.46 | 168.46 | 167.86 | 168.40 | 168.40 | 121 |
May 30, 2024 | 167.10 | 168.26 | 167.10 | 168.26 | 168.26 | 40 |
May 29, 2024 | 169.48 | 169.48 | 167.60 | 167.60 | 167.60 | 271 |
May 28, 2024 | 171.44 | 171.44 | 170.08 | 170.08 | 170.08 | - |
May 27, 2024 | 170.02 | 170.96 | 170.02 | 170.96 | 170.96 | 10 |
May 24, 2024 | 168.38 | 170.00 | 168.38 | 170.00 | 170.00 | - |
May 23, 2024 | 168.72 | 169.64 | 168.72 | 169.52 | 169.52 | 109 |
May 22, 2024 | 167.68 | 168.24 | 167.68 | 168.16 | 168.16 | 284 |
May 21, 2024 | 168.06 | 168.06 | 167.58 | 167.94 | 167.94 | 2 |
May 20, 2024 | 167.90 | 168.40 | 167.90 | 168.40 | 168.40 | 3 |
May 17, 2024 | 168.16 | 168.16 | 166.84 | 167.28 | 167.28 | 16 |
May 16, 2024 | 170.94 | 170.94 | 169.04 | 169.04 | 169.04 | 9 |
May 15, 2024 | 170.04 | 170.96 | 169.38 | 170.96 | 170.96 | 20 |
May 14, 2024 | 168.40 | 168.58 | 168.12 | 168.56 | 168.56 | 80 |
May 13, 2024 | 168.90 | 168.90 | 168.34 | 168.42 | 168.42 | - |
May 10, 2024 | 167.60 | 168.84 | 167.60 | 168.82 | 168.82 | 36 |
May 9, 2024 | 165.56 | 167.12 | 165.56 | 167.12 | 167.12 | - |
May 8, 2024 | 164.36 | 165.74 | 164.36 | 165.60 | 165.60 | 35 |
May 7, 2024 | 163.46 | 164.04 | 162.64 | 164.04 | 164.04 | 2 |
May 6, 2024 | 160.88 | 162.54 | 160.88 | 162.54 | 162.54 | 261 |
May 3, 2024 | 159.88 | 161.20 | 159.88 | 161.20 | 161.20 | - |
May 2, 2024 | 160.32 | 160.32 | 159.44 | 159.44 | 159.44 | 157 |
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%