LSE - Delayed Quote GBP
SPDR MSCI Europe UCITS ETF (ERO.L)
267.00
+1.48
+(0.56%)
At close: 1:09:10 PM GMT+1
Currency in GBP 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 22, 2025 | 264.85 | 264.85 | 264.75 | 267.00 | 267.00 | 616 |
Apr 17, 2025 | 267.45 | 267.65 | 264.35 | 265.52 | 265.52 | 47 |
Apr 16, 2025 | 266.00 | 266.00 | 264.70 | 265.90 | 265.90 | 33 |
Apr 15, 2025 | 264.35 | 264.35 | 264.35 | 265.55 | 265.55 | - |
Apr 14, 2025 | 263.70 | 263.70 | 262.15 | 263.25 | 263.25 | 126 |
Apr 11, 2025 | 261.55 | 261.55 | 260.00 | 258.83 | 258.83 | 3 |
Apr 10, 2025 | 258.35 | 259.15 | 258.35 | 257.98 | 257.98 | 5 |
Apr 9, 2025 | 249.30 | 251.50 | 248.05 | 249.10 | 249.10 | 90 |
Apr 8, 2025 | 251.25 | 256.75 | 251.25 | 254.68 | 254.68 | 73 |
Apr 7, 2025 | 252.25 | 252.25 | 246.10 | 248.27 | 248.27 | 30 |
Apr 4, 2025 | 268.85 | 269.80 | 259.75 | 258.15 | 258.15 | 53 |
Apr 3, 2025 | 270.75 | 271.20 | 270.35 | 269.42 | 269.42 | 2 |
Apr 2, 2025 | 275.65 | 275.65 | 273.15 | 274.40 | 274.40 | 1 |
Apr 1, 2025 | 276.20 | 276.30 | 275.45 | 275.67 | 275.67 | 179 |
Mar 31, 2025 | 276.05 | 276.05 | 276.05 | 272.92 | 272.92 | - |
Mar 28, 2025 | 278.15 | 278.15 | 278.15 | 277.08 | 277.08 | - |
Mar 27, 2025 | 277.60 | 277.70 | 276.70 | 277.67 | 277.67 | 184 |
Mar 26, 2025 | 280.35 | 281.25 | 280.35 | 279.90 | 279.90 | 34 |
Mar 25, 2025 | 281.95 | 281.95 | 281.95 | 281.13 | 281.13 | - |
Mar 24, 2025 | 281.20 | 281.20 | 280.80 | 279.92 | 279.92 | 2 |
Mar 21, 2025 | 281.02 | 281.02 | 281.02 | 281.02 | 281.02 | - |
Mar 20, 2025 | 281.77 | 281.77 | 281.77 | 281.77 | 281.77 | - |
Mar 19, 2025 | 283.70 | 284.18 | 283.70 | 283.98 | 283.98 | 43 |
Mar 18, 2025 | 284.30 | 285.04 | 284.30 | 284.00 | 284.00 | 175 |
Mar 17, 2025 | 282.15 | 282.15 | 282.15 | 282.23 | 282.23 | - |
Mar 14, 2025 | 277.05 | 279.95 | 277.05 | 280.42 | 280.42 | - |
Mar 13, 2025 | 278.40 | 278.40 | 276.70 | 276.70 | 276.70 | 2 |
Mar 12, 2025 | 278.30 | 278.30 | 277.30 | 277.05 | 277.05 | 6 |
Mar 11, 2025 | 280.15 | 280.15 | 276.60 | 275.92 | 275.92 | - |
Mar 10, 2025 | 279.48 | 279.48 | 279.48 | 279.48 | 279.48 | - |
Mar 7, 2025 | 283.23 | 283.23 | 283.23 | 283.23 | 283.23 | - |
Mar 6, 2025 | 283.15 | 284.85 | 283.15 | 284.85 | 284.85 | 2 |
Mar 5, 2025 | 283.48 | 283.48 | 283.48 | 283.48 | 283.48 | - |
Mar 4, 2025 | 280.55 | 280.55 | 278.85 | 278.85 | 278.85 | 6 |
Mar 3, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - |
Feb 28, 2025 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | - |
Feb 27, 2025 | 280.35 | 280.35 | 280.35 | 280.35 | 280.35 | - |
Feb 26, 2025 | 281.45 | 282.55 | 281.45 | 282.88 | 282.88 | 1,212 |
Feb 25, 2025 | 280.79 | 280.79 | 280.79 | 280.75 | 280.75 | 17 |
Feb 24, 2025 | 279.55 | 281.50 | 279.23 | 279.80 | 279.80 | 42 |
Feb 21, 2025 | 279.82 | 279.82 | 279.82 | 279.55 | 279.55 | 17 |
Feb 20, 2025 | 279.50 | 279.50 | 279.50 | 278.60 | 278.60 | 89 |
Feb 19, 2025 | 278.90 | 278.90 | 278.90 | 278.42 | 278.42 | 19 |
Feb 18, 2025 | 281.55 | 282.10 | 281.55 | 281.88 | 281.88 | 75 |
Feb 17, 2025 | 281.55 | 281.55 | 281.55 | 281.33 | 281.33 | 5 |
Feb 14, 2025 | 280.08 | 280.08 | 280.08 | 280.08 | 280.08 | - |
Feb 13, 2025 | 280.20 | 280.60 | 279.70 | 280.83 | 280.83 | 213 |
Feb 12, 2025 | 277.55 | 277.55 | 277.55 | 278.30 | 278.30 | 1,150 |
Feb 11, 2025 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | - |
Feb 10, 2025 | 275.15 | 275.15 | 275.15 | 274.90 | 274.90 | 2 |
Feb 7, 2025 | 275.65 | 275.65 | 275.65 | 274.90 | 274.90 | 36 |
Feb 6, 2025 | 276.55 | 276.55 | 276.55 | 276.55 | 276.55 | - |
Feb 5, 2025 | 271.10 | 271.10 | 271.10 | 272.45 | 272.45 | 36 |
Feb 4, 2025 | 270.19 | 270.25 | 270.19 | 271.35 | 271.35 | 146 |
Feb 3, 2025 | 269.83 | 269.83 | 269.83 | 269.83 | 269.83 | - |
Jan 31, 2025 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | - |
Jan 30, 2025 | 273.05 | 274.90 | 272.80 | 274.23 | 274.23 | 100 |
Jan 29, 2025 | 272.90 | 272.90 | 272.70 | 272.17 | 272.17 | 343 |
Jan 28, 2025 | 271.38 | 271.38 | 271.38 | 271.38 | 271.38 | - |
Jan 27, 2025 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
Jan 24, 2025 | 271.52 | 271.52 | 271.52 | 271.52 | 271.52 | - |
Jan 23, 2025 | 271.90 | 272.00 | 271.90 | 272.17 | 272.17 | 3,202 |
Jan 22, 2025 | 271.73 | 271.73 | 271.73 | 271.73 | 271.73 | - |
Jan 21, 2025 | 270.63 | 270.63 | 270.63 | 270.63 | 270.63 | - |
Jan 20, 2025 | 269.20 | 270.65 | 269.20 | 269.77 | 269.77 | 396 |
Jan 17, 2025 | 269.35 | 269.65 | 268.80 | 269.25 | 269.25 | 89 |
Jan 16, 2025 | 266.30 | 266.30 | 265.50 | 266.80 | 266.80 | 209 |
Jan 15, 2025 | 263.80 | 263.80 | 263.80 | 263.85 | 263.85 | 6 |
Jan 14, 2025 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | - |
Jan 13, 2025 | 258.80 | 258.80 | 258.80 | 259.92 | 259.92 | 4 |
Jan 10, 2025 | 262.50 | 262.65 | 262.50 | 260.77 | 260.77 | 40,385 |
Jan 9, 2025 | 262.63 | 262.63 | 262.63 | 262.63 | 262.63 | - |
Jan 8, 2025 | 260.60 | 260.60 | 260.60 | 260.40 | 260.40 | 36 |
Jan 7, 2025 | 257.90 | 259.20 | 257.75 | 259.20 | 259.20 | 108 |
Jan 6, 2025 | 258.85 | 258.85 | 258.85 | 259.50 | 259.50 | 64 |
Jan 3, 2025 | 255.85 | 255.85 | 255.85 | 255.98 | 255.98 | 20 |
Jan 2, 2025 | 255.45 | 257.80 | 255.45 | 257.35 | 257.35 | 878 |
Dec 31, 2024 | 255.27 | 255.27 | 255.27 | 255.27 | 255.27 | - |
Dec 30, 2024 | 253.52 | 253.52 | 253.52 | 253.52 | 253.52 | - |
Dec 27, 2024 | 254.55 | 254.55 | 254.55 | 254.13 | 254.13 | 16,970 |
Dec 24, 2024 | 254.07 | 254.07 | 254.07 | 254.07 | 254.07 | - |
Dec 23, 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | - |
Dec 20, 2024 | 252.25 | 252.25 | 252.25 | 252.18 | 252.18 | 1 |
Dec 19, 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
Dec 18, 2024 | 258.50 | 258.50 | 258.50 | 257.25 | 257.25 | 4 |
Dec 17, 2024 | 257.38 | 257.38 | 257.38 | 257.38 | 257.38 | - |
Dec 16, 2024 | 259.15 | 259.15 | 259.15 | 258.70 | 258.70 | 857 |
Dec 13, 2024 | 259.60 | 259.85 | 259.55 | 259.85 | 259.85 | 56 |
Dec 12, 2024 | 259.45 | 259.45 | 259.25 | 259.25 | 259.25 | 32 |
Dec 11, 2024 | 258.95 | 259.00 | 258.95 | 259.08 | 259.08 | 51 |
Dec 10, 2024 | 258.92 | 258.92 | 258.92 | 258.92 | 258.92 | - |
Dec 9, 2024 | 261.20 | 261.20 | 261.10 | 261.38 | 261.38 | 88 |
Dec 6, 2024 | 261.80 | 261.80 | 261.80 | 261.55 | 261.55 | 2 |
Dec 5, 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
Dec 4, 2024 | 260.02 | 260.02 | 260.02 | 260.02 | 260.02 | - |
Dec 3, 2024 | 260.25 | 260.25 | 260.25 | 260.25 | 260.25 | - |
Dec 2, 2024 | 258.45 | 258.45 | 258.45 | 257.92 | 257.92 | 1,779 |
Nov 29, 2024 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | - |
Nov 28, 2024 | 255.95 | 255.95 | 255.95 | 255.95 | 255.95 | - |
Nov 27, 2024 | 255.30 | 255.30 | 255.30 | 255.52 | 255.52 | 2 |
Nov 26, 2024 | 256.38 | 256.38 | 256.38 | 256.38 | 256.38 | - |
Nov 25, 2024 | 257.48 | 257.48 | 257.48 | 257.48 | 257.48 | - |
Nov 22, 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
Nov 21, 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
Nov 20, 2024 | 253.00 | 253.00 | 252.79 | 252.60 | 252.60 | 100 |
Nov 19, 2024 | 254.30 | 254.30 | 254.30 | 253.60 | 253.60 | 8 |
Nov 18, 2024 | 254.15 | 254.25 | 254.15 | 254.70 | 254.70 | 3,470 |
Nov 15, 2024 | 254.40 | 254.40 | 254.10 | 254.15 | 254.15 | 8 |
Nov 14, 2024 | 255.32 | 255.32 | 255.32 | 255.32 | 255.32 | - |
Nov 13, 2024 | 252.07 | 252.07 | 252.07 | 252.07 | 252.07 | - |
Nov 12, 2024 | 252.68 | 252.68 | 252.68 | 252.68 | 252.68 | - |
Nov 11, 2024 | 256.58 | 256.58 | 256.58 | 256.58 | 256.58 | - |
Nov 8, 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
Nov 7, 2024 | 256.58 | 256.58 | 256.58 | 256.58 | 256.58 | - |
Nov 6, 2024 | 255.23 | 255.23 | 255.23 | 255.23 | 255.23 | - |
Nov 5, 2024 | 258.25 | 258.25 | 257.98 | 258.58 | 258.58 | 52 |
Nov 4, 2024 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | - |
Nov 1, 2024 | 259.60 | 259.60 | 259.60 | 259.23 | 259.23 | 7 |
Oct 31, 2024 | 257.25 | 257.55 | 257.25 | 257.75 | 257.75 | 2 |
Oct 30, 2024 | 259.95 | 259.95 | 259.95 | 258.52 | 258.52 | 3 |
Oct 29, 2024 | 260.48 | 260.48 | 260.48 | 260.48 | 260.48 | - |
Oct 28, 2024 | 263.65 | 263.70 | 263.65 | 263.00 | 263.00 | 23 |
Oct 25, 2024 | 262.02 | 262.02 | 262.02 | 262.02 | 262.02 | - |
Oct 24, 2024 | 262.23 | 262.23 | 262.23 | 262.23 | 262.23 | - |
Oct 23, 2024 | 261.17 | 261.17 | 261.17 | 261.17 | 261.17 | - |
Oct 22, 2024 | 262.48 | 262.48 | 262.48 | 262.48 | 262.48 | - |
Oct 21, 2024 | 263.13 | 263.13 | 263.13 | 263.13 | 263.13 | - |
Oct 18, 2024 | 264.58 | 264.58 | 264.58 | 264.58 | 264.58 | - |
Oct 17, 2024 | 264.48 | 264.48 | 264.48 | 264.48 | 264.48 | - |
Oct 16, 2024 | 262.90 | 263.10 | 262.90 | 263.30 | 263.30 | 721 |
Oct 15, 2024 | 263.40 | 263.45 | 263.00 | 263.00 | 263.00 | 351 |
Oct 14, 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | - |
Oct 11, 2024 | 264.90 | 264.90 | 264.90 | 264.45 | 264.45 | 4 |
Oct 10, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
Oct 9, 2024 | 263.42 | 263.42 | 263.42 | 263.42 | 263.42 | - |
Oct 8, 2024 | 261.98 | 261.98 | 261.98 | 261.98 | 261.98 | - |
Oct 7, 2024 | 263.73 | 263.73 | 263.73 | 263.73 | 263.73 | - |
Oct 4, 2024 | 262.95 | 262.95 | 262.45 | 262.60 | 262.60 | 430 |
Oct 3, 2024 | 263.60 | 263.60 | 263.45 | 262.20 | 262.20 | 389 |
Oct 2, 2024 | 263.15 | 263.15 | 262.35 | 262.92 | 262.92 | 37 |
Oct 1, 2024 | 262.95 | 262.95 | 262.95 | 262.98 | 262.98 | 7 |
Sep 30, 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | - |
Sep 27, 2024 | 266.50 | 266.50 | 266.50 | 266.67 | 266.67 | 37 |
Sep 26, 2024 | 263.70 | 263.75 | 263.70 | 265.00 | 265.00 | - |
Sep 25, 2024 | 262.25 | 262.25 | 262.25 | 262.25 | 262.25 | - |
Sep 24, 2024 | 261.77 | 261.77 | 261.77 | 261.77 | 261.77 | - |
Sep 23, 2024 | 259.92 | 259.92 | 259.92 | 259.92 | 259.92 | - |
Sep 20, 2024 | 260.67 | 260.67 | 260.67 | 260.67 | 260.67 | - |
Sep 19, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
Sep 18, 2024 | 262.23 | 262.23 | 262.23 | 262.23 | 262.23 | - |
Sep 17, 2024 | 264.15 | 264.15 | 264.15 | 264.35 | 264.35 | - |
Sep 16, 2024 | 263.30 | 263.30 | 262.75 | 262.52 | 262.52 | 56 |
Sep 13, 2024 | 263.33 | 263.33 | 263.33 | 263.33 | 263.33 | - |
Sep 12, 2024 | 261.80 | 261.80 | 261.20 | 261.38 | 261.38 | 186 |
Sep 11, 2024 | 259.92 | 259.92 | 259.92 | 259.92 | 259.92 | - |
Sep 10, 2024 | 259.23 | 259.23 | 259.23 | 259.23 | 259.23 | - |
Sep 9, 2024 | 260.67 | 260.67 | 260.67 | 260.67 | 260.67 | - |
Sep 6, 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | - |
Sep 5, 2024 | 261.27 | 261.27 | 261.27 | 261.27 | 261.27 | - |
Sep 4, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
Sep 3, 2024 | 265.90 | 265.90 | 264.95 | 265.20 | 265.20 | 49 |
Sep 2, 2024 | 266.50 | 266.50 | 266.50 | 267.10 | 267.10 | 36 |
Aug 30, 2024 | 267.65 | 267.65 | 266.80 | 267.00 | 267.00 | 57 |
Aug 29, 2024 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | - |
Aug 28, 2024 | 265.73 | 265.73 | 265.73 | 265.73 | 265.73 | - |
Aug 27, 2024 | 266.70 | 266.70 | 264.85 | 264.85 | 264.85 | 2 |
Aug 23, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - |
Aug 22, 2024 | 264.98 | 264.98 | 264.98 | 264.98 | 264.98 | - |
Aug 21, 2024 | 265.15 | 265.15 | 265.15 | 265.15 | 265.15 | - |
Aug 20, 2024 | 264.60 | 264.60 | 264.60 | 264.40 | 264.40 | - |
Aug 19, 2024 | 265.27 | 265.27 | 265.27 | 265.27 | 265.27 | - |
Aug 16, 2024 | 263.95 | 263.95 | 263.95 | 263.95 | 263.95 | - |
Aug 15, 2024 | 263.95 | 263.95 | 263.95 | 263.75 | 263.75 | 5 |
Aug 14, 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | - |
Aug 13, 2024 | 259.27 | 259.27 | 259.27 | 259.27 | 259.27 | - |
Aug 12, 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | - |
Aug 9, 2024 | 258.60 | 258.60 | 258.60 | 258.27 | 258.27 | 36 |
Aug 8, 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
Aug 7, 2024 | 256.15 | 258.30 | 256.05 | 257.63 | 257.63 | 2 |
Aug 6, 2024 | 253.25 | 253.25 | 253.25 | 253.68 | 253.68 | 1 |
Aug 5, 2024 | 252.85 | 252.85 | 252.85 | 252.85 | 252.85 | - |
Aug 2, 2024 | 256.23 | 256.23 | 256.23 | 256.23 | 256.23 | - |
Aug 1, 2024 | 260.50 | 260.50 | 260.50 | 260.38 | 260.38 | 6 |
Jul 31, 2024 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | - |
Jul 30, 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | - |
Jul 29, 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | - |
Jul 26, 2024 | 261.67 | 261.67 | 261.67 | 261.67 | 261.67 | - |
Jul 25, 2024 | 257.50 | 257.50 | 257.50 | 258.95 | 258.95 | 18 |
Jul 24, 2024 | 260.05 | 260.05 | 260.05 | 259.83 | 259.83 | 67 |
Jul 23, 2024 | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | - |
Jul 22, 2024 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | - |
Jul 19, 2024 | 259.35 | 259.35 | 259.25 | 259.20 | 259.20 | 50 |
Jul 18, 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | - |
Jul 17, 2024 | 261.08 | 261.08 | 261.08 | 261.08 | 261.08 | - |
Jul 16, 2024 | 262.52 | 262.52 | 262.52 | 262.52 | 262.52 | - |
Jul 15, 2024 | 263.45 | 263.45 | 263.45 | 263.38 | 263.38 | 10 |
Jul 12, 2024 | 265.98 | 265.98 | 265.98 | 265.98 | 265.98 | - |
Jul 11, 2024 | 263.40 | 263.40 | 263.40 | 263.95 | 263.95 | 88 |
Jul 10, 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | - |
Jul 9, 2024 | 261.23 | 261.23 | 261.23 | 261.23 | 261.23 | - |
Jul 8, 2024 | 264.20 | 264.20 | 263.50 | 263.77 | 263.77 | 57 |
Jul 5, 2024 | 263.38 | 263.38 | 263.38 | 263.38 | 263.38 | - |
Jul 4, 2024 | 264.10 | 264.10 | 263.90 | 264.42 | 264.42 | 480 |
Jul 3, 2024 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | - |
Jul 2, 2024 | 260.25 | 260.25 | 260.25 | 261.25 | 261.25 | 1 |
Jul 1, 2024 | 263.50 | 263.50 | 263.50 | 263.08 | 263.08 | 5 |
Jun 28, 2024 | 263.05 | 263.05 | 262.75 | 261.65 | 261.65 | 9 |
Jun 27, 2024 | 261.98 | 261.98 | 261.98 | 261.98 | 261.98 | - |
Jun 26, 2024 | 263.67 | 263.67 | 263.67 | 263.67 | 263.67 | - |
Jun 25, 2024 | 264.17 | 264.17 | 264.17 | 264.17 | 264.17 | - |
Jun 24, 2024 | 265.05 | 265.05 | 265.05 | 265.08 | 265.08 | 1 |
Jun 21, 2024 | 263.17 | 263.17 | 263.17 | 263.17 | 263.17 | - |
Jun 20, 2024 | 264.65 | 264.65 | 264.65 | 264.65 | 264.65 | - |
Jun 19, 2024 | 262.58 | 262.58 | 262.58 | 262.58 | 262.58 | - |
Jun 18, 2024 | 263.05 | 263.05 | 263.05 | 262.77 | 262.77 | 4 |
Jun 17, 2024 | 261.10 | 261.10 | 261.10 | 261.00 | 261.00 | 114 |
Jun 14, 2024 | 258.90 | 261.27 | 258.90 | 261.20 | 261.20 | 62 |
Jun 13, 2024 | 262.73 | 262.73 | 262.73 | 262.73 | 262.73 | - |
Jun 12, 2024 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | - |
Jun 11, 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | - |
Jun 10, 2024 | 265.42 | 265.42 | 265.42 | 265.42 | 265.42 | - |
Jun 7, 2024 | 268.80 | 268.80 | 268.75 | 268.35 | 268.35 | 37 |
Jun 6, 2024 | 269.27 | 269.27 | 269.27 | 269.27 | 269.27 | - |
Jun 5, 2024 | 267.65 | 267.65 | 267.65 | 267.65 | 267.65 | - |
Jun 4, 2024 | 264.92 | 264.92 | 264.92 | 264.92 | 264.92 | - |
Jun 3, 2024 | 266.15 | 267.60 | 266.15 | 266.58 | 266.58 | 12 |
May 31, 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | 12 |
May 30, 2024 | 264.45 | 264.45 | 264.45 | 264.45 | 264.45 | - |
May 29, 2024 | 263.08 | 263.08 | 263.08 | 263.08 | 263.08 | - |
May 28, 2024 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - |
May 24, 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | - |
May 23, 2024 | 267.20 | 267.20 | 267.05 | 266.77 | 266.77 | 6 |
May 22, 2024 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | - |
May 21, 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | - |
May 20, 2024 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | - |
May 17, 2024 | 268.90 | 268.90 | 268.90 | 268.42 | 268.42 | 9 |
May 16, 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | - |
May 15, 2024 | 270.15 | 270.15 | 270.15 | 269.88 | 269.88 | 9 |
May 14, 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | - |
May 13, 2024 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | - |
May 10, 2024 | 268.85 | 268.85 | 268.85 | 268.85 | 268.85 | - |
May 9, 2024 | 267.02 | 267.02 | 267.02 | 267.02 | 267.02 | - |
May 8, 2024 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | - |
May 7, 2024 | 264.30 | 264.30 | 264.30 | 263.98 | 263.98 | 6 |
May 3, 2024 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | - |
May 2, 2024 | 257.80 | 257.80 | 257.80 | 257.52 | 257.52 | 10 |
May 1, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
Apr 30, 2024 | 257.17 | 257.17 | 257.17 | 257.17 | 257.17 | - |
Apr 29, 2024 | 259.70 | 259.70 | 259.67 | 259.13 | 259.13 | 18 |
Apr 26, 2024 | 260.33 | 260.33 | 260.33 | 260.33 | 260.33 | - |
Apr 25, 2024 | 256.65 | 256.65 | 256.65 | 256.65 | 256.65 | - |
Apr 24, 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
Apr 23, 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
Apr 22, 2024 | 258.23 | 258.23 | 258.23 | 258.23 | 258.23 | - |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
QLD ProShares Ultra QQQ
78.40
+6.18%
BLOK Amplify Transformational Data Sharing ETF
37.78
+5.50%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.46
+3.97%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
308.83
+3.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.28
+3.84%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
XNTK SPDR NYSE Technology ETF
180.16
+3.61%
XLY The Consumer Discretionary Select Sector SPDR Fund
187.13
+3.70%
COPX Global X Copper Miners ETF
37.63
+3.58%
HTUS Hull Tactical US ETF
34.82
+3.45%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.98
+3.42%
KCE SPDR S&P Capital Markets ETF
117.59
+3.39%
ITB iShares U.S. Home Construction ETF
90.27
+3.19%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.25
+3.31%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.22
+3.30%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.42
+3.40%
XHB SPDR S&P Homebuilders ETF
91.78
+3.34%
MTUM iShares MSCI USA Momentum Factor ETF
196.43
+3.42%
PSP Invesco Global Listed Private Equity ETF
61.11
+3.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
145.04
+3.26%
UTES Virtus Reaves Utilities ETF
64.25
+3.27%
SPMO Invesco S&P 500 Momentum ETF
88.79
+3.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.59
+3.23%
QGRO American Century U.S. Quality Growth ETF
90.33
+3.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
235.15
+3.23%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.45
+2.98%
SPHB Invesco S&P 500 High Beta ETF
72.89
+3.07%
HEDJ WisdomTree Europe Hedged Equity Fund
45.55
+3.66%
IWP iShares Russell Mid-Cap Growth ETF
113.48
+3.13%
IWY iShares Russell Top 200 Growth ETF
200.21
+3.16%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.07
+3.11%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
88.14
+3.04%
ECH iShares MSCI Chile ETF
30.97
+3.06%
USMC Principal U.S. Mega-Cap ETF
53.94
+3.02%
ILCG iShares Morningstar Growth ETF
77.16
+3.17%
MGK Vanguard Mega Cap Growth Index Fund
293.15
+3.08%
SCHG Schwab U.S. Large-Cap Growth ETF
23.74
+3.13%
VFH Vanguard Financials Index Fund ETF Shares
112.53
+3.08%
FNCL Fidelity MSCI Financials Index ETF
65.39
+3.03%
IAK iShares U.S. Insurance ETF
129.66
+2.99%
TMFC Motley Fool 100 Index ETF
53.13
+3.03%
ONEQ Fidelity Nasdaq Composite Index ETF
64.41
+3.08%
IYG iShares U.S. Financial Services ETF
74.18
+3.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
AIQ Global X Artificial Intelligence & Technology ETF
34.33
+3.31%
FLEU Franklin FTSE Eurozone ETF
28.02
+2.99%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.89
+2.97%
VUG Vanguard Growth Index Fund ETF Shares
352.71
+3.00%
QQQ Invesco QQQ Trust
446.74
+3.15%
IUSG iShares Core S&P U.S. Growth ETF
121.49
+3.08%
FTXN First Trust Nasdaq Oil & Gas ETF
26.08
+3.00%
HOMZ The Hoya Capital Housing ETF
41.79
+2.96%
IDX VanEck Indonesia Index ETF
12.84
+2.96%
IYF iShares U.S. Financials ETF
106.19
+3.03%
NULG Nuveen ESG Large-Cap Growth ETF
75.22
+2.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.26
+2.94%
IVW iShares S&P 500 Growth ETF
88.52
+3.06%
IETC iShares U.S. Tech Independence Focused ETF
71.78
+2.94%
KIE SPDR S&P Insurance ETF
56.73
+2.96%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.43
+2.92%
SLX VanEck Steel ETF
57.53
+2.93%
IWF iShares Russell 1000 Growth ETF
342.66
+3.04%
XLF The Financial Select Sector SPDR Fund
47.04
+3.05%
DWLD Davis Select Worldwide ETF
35.76
+2.75%
IXP iShares Global Comm Services ETF
94.09
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.52
+2.91%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
319.07
+2.96%
IGM iShares Expanded Tech Sector ETF
85.35
+2.98%
EMQQ EMQQ The Emerging Markets Internet ETF
36.76
+2.89%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.80
+2.91%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+3.00%
FLN First Trust Latin America AlphaDEX Fund
18.21
+2.87%
SUSA iShares MSCI USA ESG Select ETF
108.99
+2.82%
JMOM JPMorgan U.S. Momentum Factor ETF
54.02
+2.86%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.12
+2.86%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.65
+3.00%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.03
+2.86%
VDE Vanguard Energy Index Fund ETF Shares
113.48
+2.85%
NACP Impact Shares NAACP Minority Empowerment ETF
37.24
+2.84%
FTEC Fidelity MSCI Information Technology Index ETF
150.39
+2.81%
XMMO Invesco S&P MidCap Momentum ETF
109.41
+2.65%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.93
+2.93%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.25
+2.81%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.81%
PKB Invesco Building & Construction ETF
65.71
+2.80%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
VGT Vanguard Information Technology Index Fund ETF Shares
505.65
+2.83%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.44
+2.63%
ATMP Barclays ETN+ Select MLP ETN
28.58
+2.79%
VOX Vanguard Communication Services Index Fund ETF Shares
139.36
+2.76%
XLE The Energy Select Sector SPDR Fund
81.70
+2.93%
IYW iShares U.S. Technology ETF
131.44
+2.84%
XLG Invesco S&P 500 Top 50 ETF
43.36
+2.94%
XSMO Invesco S&P SmallCap Momentum ETF
59.11
+2.66%
XLC The Communication Services Select Sector SPDR ETF Fund
90.73
+2.89%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.43
+2.78%
QLC FlexShares US Quality Large Cap Index Fund
60.52
+2.75%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%