Milan - Delayed Quote EUR
SPDR MSCI Europe UCITS ETF (EROX.MI)
322.65
+0.55
+(0.17%)
At close: April 30 at 5:35:16 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 321.60 | 322.65 | 321.60 | 322.65 | 322.65 | 622 |
Apr 28, 2025 | 320.55 | 321.85 | 320.55 | 321.45 | 321.45 | 477 |
Apr 25, 2025 | 319.90 | 320.25 | 319.90 | 319.25 | 319.25 | 76 |
Apr 24, 2025 | 315.45 | 318.05 | 315.45 | 318.10 | 318.10 | 439 |
Apr 23, 2025 | 316.35 | 317.40 | 315.65 | 315.65 | 315.65 | 3,320 |
Apr 22, 2025 | 308.95 | 310.30 | 308.90 | 310.30 | 310.30 | 825 |
Apr 17, 2025 | 308.35 | 309.80 | 308.25 | 308.90 | 308.90 | 356 |
Apr 16, 2025 | 307.45 | 311.00 | 307.45 | 311.00 | 311.00 | 329 |
Apr 15, 2025 | 308.00 | 311.00 | 308.00 | 309.80 | 309.80 | 12,066 |
Apr 14, 2025 | 304.35 | 306.65 | 304.25 | 304.50 | 304.50 | 659 |
Apr 11, 2025 | 299.65 | 299.65 | 293.50 | 297.50 | 297.50 | 283 |
Apr 10, 2025 | 312.75 | 312.75 | 298.00 | 298.00 | 298.00 | 470 |
Apr 9, 2025 | 291.15 | 291.15 | 284.85 | 285.65 | 285.65 | 390 |
Apr 8, 2025 | 293.40 | 299.75 | 291.60 | 297.15 | 297.15 | 2,461 |
Apr 7, 2025 | 283.70 | 294.65 | 283.70 | 289.05 | 289.05 | 380 |
Apr 4, 2025 | 315.90 | 315.90 | 302.40 | 302.40 | 302.40 | 1,433 |
Apr 3, 2025 | 324.25 | 324.25 | 317.00 | 317.00 | 317.00 | 33 |
Apr 2, 2025 | 327.50 | 327.50 | 327.40 | 327.85 | 327.85 | 29 |
Apr 1, 2025 | 330.45 | 330.45 | 328.40 | 329.75 | 329.75 | 383 |
Mar 31, 2025 | 325.70 | 326.85 | 325.70 | 326.85 | 326.85 | 240 |
Mar 28, 2025 | 334.05 | 334.05 | 330.65 | 331.20 | 331.20 | 243 |
Mar 27, 2025 | 333.05 | 333.85 | 333.05 | 333.85 | 333.85 | 2,910 |
Mar 26, 2025 | 335.40 | 335.40 | 335.40 | 334.50 | 334.50 | 2 |
Mar 25, 2025 | 337.20 | 337.95 | 336.70 | 337.95 | 337.95 | 274 |
Mar 24, 2025 | 336.55 | 336.55 | 334.00 | 334.00 | 334.00 | 341 |
Mar 21, 2025 | 335.25 | 335.30 | 334.00 | 334.00 | 334.00 | 1,035 |
Mar 20, 2025 | 335.75 | 336.80 | 335.75 | 336.70 | 336.70 | 58 |
Mar 19, 2025 | 336.70 | 338.45 | 336.70 | 337.80 | 337.80 | 464 |
Mar 18, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | - |
Mar 17, 2025 | 334.10 | 335.80 | 334.10 | 335.20 | 335.20 | 111 |
Mar 14, 2025 | 329.55 | 333.40 | 329.55 | 333.40 | 333.40 | 354 |
Mar 13, 2025 | 331.50 | 331.50 | 328.70 | 329.10 | 329.10 | 167 |
Mar 12, 2025 | 329.20 | 331.30 | 329.20 | 329.60 | 329.60 | 1,993 |
Mar 11, 2025 | 331.50 | 332.55 | 326.35 | 326.35 | 326.35 | 7,499 |
Mar 10, 2025 | 337.75 | 337.75 | 332.15 | 332.15 | 332.15 | 4,637 |
Mar 7, 2025 | 336.35 | 337.65 | 336.35 | 336.90 | 336.90 | 324 |
Mar 6, 2025 | 338.35 | 338.35 | 337.40 | 339.40 | 339.40 | 230 |
Mar 5, 2025 | 340.60 | 341.45 | 338.40 | 338.40 | 338.40 | 2,875 |
Mar 4, 2025 | 340.05 | 340.05 | 336.10 | 336.10 | 336.10 | 5,066 |
Mar 3, 2025 | 342.05 | 343.50 | 341.55 | 343.50 | 343.50 | 85 |
Feb 28, 2025 | 339.55 | 339.55 | 339.55 | 339.55 | 339.55 | 187 |
Feb 27, 2025 | 339.35 | 340.70 | 339.35 | 339.75 | 339.75 | 229 |
Feb 26, 2025 | 340.40 | 340.80 | 340.40 | 341.50 | 341.50 | 211 |
Feb 25, 2025 | 338.70 | 338.90 | 337.50 | 337.50 | 337.50 | 275 |
Feb 24, 2025 | 338.70 | 338.70 | 337.00 | 337.50 | 337.50 | 70 |
Feb 21, 2025 | 336.45 | 338.00 | 336.45 | 337.40 | 337.40 | 352 |
Feb 20, 2025 | 337.10 | 337.60 | 337.10 | 336.25 | 336.25 | 72 |
Feb 19, 2025 | 340.20 | 340.20 | 336.00 | 336.00 | 336.00 | 222 |
Feb 18, 2025 | 338.75 | 340.10 | 338.45 | 339.75 | 339.75 | 251 |
Feb 17, 2025 | 337.25 | 338.10 | 337.25 | 338.10 | 338.10 | 397 |
Feb 14, 2025 | 337.70 | 337.70 | 337.05 | 337.05 | 337.05 | 1,395 |
Feb 13, 2025 | 334.30 | 337.35 | 334.30 | 336.75 | 336.75 | 316 |
Feb 12, 2025 | 333.30 | 333.90 | 333.30 | 333.90 | 333.90 | 5,373 |
Feb 11, 2025 | 332.00 | 332.75 | 332.00 | 332.45 | 332.45 | 621 |
Feb 10, 2025 | 330.75 | 332.10 | 330.75 | 331.75 | 331.75 | 952 |
Feb 7, 2025 | 331.60 | 331.60 | 331.60 | 329.85 | 329.85 | 3 |
Feb 6, 2025 | 330.35 | 331.60 | 330.35 | 331.80 | 331.80 | 52 |
Feb 5, 2025 | 326.35 | 328.25 | 325.90 | 328.25 | 328.25 | 4,000 |
Feb 4, 2025 | 324.90 | 326.05 | 324.90 | 326.45 | 326.45 | 462 |
Feb 3, 2025 | 323.20 | 326.15 | 323.20 | 326.15 | 326.15 | 3,313 |
Jan 31, 2025 | 328.60 | 328.60 | 328.60 | 328.00 | 328.00 | 36 |
Jan 30, 2025 | 326.25 | 326.80 | 326.25 | 327.90 | 327.90 | 55 |
Jan 29, 2025 | 325.10 | 325.65 | 324.75 | 324.75 | 324.75 | 156 |
Jan 28, 2025 | 323.45 | 324.60 | 323.45 | 323.75 | 323.75 | 195 |
Jan 27, 2025 | 319.75 | 321.20 | 319.45 | 322.40 | 322.40 | 519 |
Jan 24, 2025 | 323.80 | 324.10 | 322.10 | 322.10 | 322.10 | 3,022 |
Jan 23, 2025 | 320.90 | 323.10 | 320.80 | 323.10 | 323.10 | 2,392 |
Jan 22, 2025 | 320.45 | 322.30 | 320.45 | 321.25 | 321.25 | 117 |
Jan 21, 2025 | 319.30 | 319.45 | 319.00 | 320.05 | 320.05 | 20 |
Jan 20, 2025 | 319.10 | 319.80 | 318.65 | 319.35 | 319.35 | 4,275 |
Jan 17, 2025 | 318.90 | 318.90 | 318.90 | 318.75 | 318.75 | 2 |
Jan 16, 2025 | 315.90 | 316.30 | 315.90 | 316.50 | 316.50 | 11,959 |
Jan 15, 2025 | 310.20 | 313.80 | 310.20 | 313.80 | 313.80 | 1,787 |
Jan 14, 2025 | 311.55 | 311.55 | 308.75 | 308.75 | 308.75 | 317 |
Jan 13, 2025 | 309.85 | 309.85 | 308.30 | 309.70 | 309.70 | 5,884 |
Jan 10, 2025 | 312.95 | 313.10 | 312.95 | 310.95 | 310.95 | 640 |
Jan 9, 2025 | 313.30 | 313.30 | 313.30 | 313.50 | 313.50 | 3 |
Jan 8, 2025 | 313.25 | 313.50 | 311.35 | 312.25 | 312.25 | 1,332 |
Jan 7, 2025 | 312.80 | 312.95 | 312.15 | 312.15 | 312.15 | 24 |
Jan 6, 2025 | 309.60 | 309.60 | 309.60 | 312.10 | 312.10 | 36 |
Jan 3, 2025 | 309.80 | 310.15 | 308.65 | 308.80 | 308.80 | 408 |
Jan 2, 2025 | 308.55 | 310.10 | 307.55 | 310.10 | 310.10 | 1,007 |
Dec 30, 2024 | 306.55 | 307.65 | 305.60 | 306.05 | 306.05 | 6,366 |
Dec 27, 2024 | 303.15 | 307.20 | 303.15 | 306.90 | 306.90 | 133 |
Dec 23, 2024 | 304.30 | 304.30 | 303.75 | 304.05 | 304.05 | 56 |
Dec 20, 2024 | 306.10 | 306.10 | 301.90 | 304.85 | 304.85 | 443 |
Dec 19, 2024 | 307.45 | 307.45 | 307.45 | 307.10 | 307.10 | 3 |
Dec 18, 2024 | 310.05 | 311.20 | 310.05 | 311.20 | 311.20 | 22 |
Dec 17, 2024 | 312.00 | 312.00 | 312.00 | 311.45 | 311.45 | 19 |
Dec 16, 2024 | 312.75 | 312.75 | 312.20 | 312.45 | 312.45 | 232 |
Dec 13, 2024 | 314.45 | 314.45 | 313.90 | 312.50 | 312.50 | 3,085 |
Dec 12, 2024 | 314.60 | 315.00 | 314.60 | 314.35 | 314.35 | 65 |
Dec 11, 2024 | 313.35 | 314.85 | 313.35 | 314.80 | 314.80 | 548 |
Dec 10, 2024 | 315.10 | 315.10 | 315.10 | 314.10 | 314.10 | 12 |
Dec 9, 2024 | 316.65 | 316.65 | 315.10 | 315.40 | 315.40 | 924 |
Dec 6, 2024 | 315.85 | 315.85 | 315.40 | 315.35 | 315.35 | 51 |
Dec 5, 2024 | 313.45 | 315.10 | 313.45 | 315.20 | 315.20 | 88 |
Dec 4, 2024 | 313.95 | 314.65 | 313.95 | 314.15 | 314.15 | 690 |
Dec 3, 2024 | 313.65 | 313.65 | 313.00 | 313.00 | 313.00 | 408 |
Dec 2, 2024 | 309.45 | 311.80 | 309.40 | 311.35 | 311.35 | 1,822 |
Nov 29, 2024 | 306.75 | 308.10 | 306.75 | 309.60 | 309.60 | 32 |
Nov 28, 2024 | 307.95 | 308.05 | 307.95 | 307.60 | 307.60 | 45 |
Nov 27, 2024 | 306.35 | 306.35 | 305.55 | 305.55 | 305.55 | 100 |
Nov 26, 2024 | 306.55 | 307.35 | 306.40 | 307.15 | 307.15 | 412 |
Nov 25, 2024 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | 5 |
Nov 22, 2024 | 306.45 | 307.90 | 306.45 | 308.50 | 308.50 | 9 |
Nov 21, 2024 | 303.65 | 303.65 | 303.65 | 305.20 | 305.20 | 6 |
Nov 20, 2024 | 305.35 | 305.35 | 304.75 | 303.45 | 303.45 | 41 |
Nov 19, 2024 | 305.00 | 305.00 | 302.75 | 303.60 | 303.60 | 389 |
Nov 18, 2024 | 304.35 | 304.90 | 303.60 | 304.80 | 304.80 | 858 |
Nov 15, 2024 | 305.65 | 305.65 | 304.00 | 304.00 | 304.00 | 90 |
Nov 14, 2024 | 305.80 | 305.80 | 305.80 | 306.70 | 306.70 | 415 |
Nov 13, 2024 | 303.25 | 303.25 | 301.70 | 302.65 | 302.65 | 502 |
Nov 12, 2024 | 306.70 | 307.35 | 302.90 | 302.90 | 302.90 | 90 |
Nov 11, 2024 | 310.40 | 310.40 | 309.25 | 309.90 | 309.90 | 34 |
Nov 8, 2024 | 307.80 | 307.80 | 305.85 | 305.85 | 305.85 | 438 |
Nov 7, 2024 | 307.65 | 308.20 | 307.50 | 307.95 | 307.95 | 81 |
Nov 6, 2024 | 312.30 | 313.80 | 306.45 | 306.20 | 306.20 | 307 |
Nov 5, 2024 | 308.60 | 308.60 | 308.60 | 308.05 | 308.05 | 8 |
Nov 4, 2024 | 309.10 | 309.30 | 307.50 | 307.50 | 307.50 | 403 |
Nov 1, 2024 | 305.55 | 305.55 | 305.55 | 305.55 | 305.55 | - |
Oct 31, 2024 | 308.15 | 308.15 | 305.75 | 305.55 | 305.55 | 64 |
Oct 30, 2024 | 310.05 | 310.05 | 310.05 | 309.55 | 309.55 | 44 |
Oct 29, 2024 | 314.00 | 314.80 | 313.50 | 313.40 | 313.40 | 81 |
Oct 28, 2024 | 314.90 | 315.05 | 314.45 | 315.05 | 315.05 | 403 |
Oct 25, 2024 | 314.35 | 314.35 | 314.35 | 314.35 | 314.35 | - |
Oct 24, 2024 | 314.40 | 315.90 | 314.40 | 314.35 | 314.35 | 883 |
Oct 23, 2024 | 315.25 | 315.25 | 314.35 | 314.10 | 314.10 | 321 |
Oct 22, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
Oct 21, 2024 | 318.20 | 318.20 | 316.00 | 316.00 | 316.00 | 421 |
Oct 18, 2024 | 315.65 | 318.20 | 315.65 | 317.80 | 317.80 | 294 |
Oct 17, 2024 | 314.75 | 314.75 | 314.75 | 314.75 | 314.75 | - |
Oct 16, 2024 | 314.25 | 314.45 | 314.20 | 314.75 | 314.75 | 68 |
Oct 15, 2024 | 316.65 | 316.65 | 316.65 | 315.45 | 315.45 | 203 |
Oct 14, 2024 | 317.00 | 317.50 | 315.95 | 317.50 | 317.50 | 376 |
Oct 11, 2024 | 314.40 | 316.55 | 314.10 | 316.55 | 316.55 | 63 |
Oct 10, 2024 | 315.15 | 315.15 | 313.65 | 313.80 | 313.80 | 227 |
Oct 9, 2024 | 314.75 | 314.75 | 314.70 | 315.00 | 315.00 | 95 |
Oct 8, 2024 | 312.75 | 312.75 | 312.75 | 312.95 | 312.95 | 26 |
Oct 7, 2024 | 313.90 | 314.50 | 313.50 | 314.50 | 314.50 | 120 |
Oct 4, 2024 | 312.85 | 314.05 | 312.85 | 313.50 | 313.50 | 63 |
Oct 3, 2024 | 313.55 | 313.75 | 313.10 | 312.55 | 312.55 | 1,225 |
Oct 2, 2024 | 316.20 | 316.70 | 315.05 | 315.75 | 315.75 | 424 |
Oct 1, 2024 | 317.85 | 318.15 | 315.00 | 315.45 | 315.45 | 1,018 |
Sep 30, 2024 | 319.05 | 319.05 | 316.55 | 316.85 | 316.85 | 833 |
Sep 27, 2024 | 318.55 | 320.10 | 318.55 | 319.95 | 319.95 | 1,141 |
Sep 26, 2024 | 317.95 | 318.95 | 317.25 | 318.75 | 318.75 | 4,153 |
Sep 25, 2024 | 313.90 | 313.90 | 313.80 | 314.15 | 314.15 | 129 |
Sep 24, 2024 | 314.75 | 314.75 | 313.45 | 313.85 | 313.85 | 23 |
Sep 23, 2024 | 310.30 | 312.10 | 310.30 | 311.55 | 311.55 | 472 |
Sep 20, 2024 | 311.20 | 311.20 | 311.05 | 310.60 | 310.60 | 123 |
Sep 19, 2024 | 313.50 | 315.80 | 313.50 | 315.50 | 315.50 | 1,096 |
Sep 18, 2024 | 312.55 | 312.55 | 311.35 | 311.35 | 311.35 | 804 |
Sep 17, 2024 | 313.05 | 313.80 | 313.05 | 312.90 | 312.90 | 33 |
Sep 16, 2024 | 312.40 | 312.40 | 311.45 | 311.40 | 311.40 | 815 |
Sep 13, 2024 | 311.60 | 312.00 | 310.75 | 312.00 | 312.00 | 861 |
Sep 12, 2024 | 310.20 | 310.35 | 308.70 | 309.30 | 309.30 | 521 |
Sep 11, 2024 | 307.70 | 308.00 | 307.70 | 306.95 | 306.95 | 141 |
Sep 10, 2024 | 308.50 | 308.50 | 306.35 | 306.35 | 306.35 | 2,505 |
Sep 9, 2024 | 307.50 | 308.85 | 307.50 | 308.85 | 308.85 | 370 |
Sep 6, 2024 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | - |
Sep 5, 2024 | 310.95 | 310.95 | 310.95 | 309.45 | 309.45 | 1 |
Sep 4, 2024 | 310.90 | 310.95 | 310.90 | 310.75 | 310.75 | 37 |
Sep 3, 2024 | 316.75 | 316.75 | 313.95 | 313.95 | 313.95 | 72 |
Sep 2, 2024 | 316.25 | 316.85 | 315.95 | 317.05 | 317.05 | 852 |
Aug 30, 2024 | 316.65 | 316.65 | 316.65 | 316.65 | 316.65 | 15 |
Aug 29, 2024 | 316.20 | 317.15 | 316.20 | 316.95 | 316.95 | 276 |
Aug 28, 2024 | 314.70 | 314.70 | 314.45 | 314.70 | 314.70 | 318 |
Aug 27, 2024 | 314.30 | 314.30 | 313.80 | 313.90 | 313.90 | 129 |
Aug 26, 2024 | 313.35 | 313.35 | 313.35 | 313.35 | 313.35 | 6 |
Aug 23, 2024 | 312.60 | 312.90 | 312.60 | 313.25 | 313.25 | 37 |
Aug 22, 2024 | 312.30 | 312.30 | 311.95 | 311.85 | 311.85 | 89 |
Aug 21, 2024 | 310.05 | 310.40 | 310.05 | 310.60 | 310.60 | 77 |
Aug 20, 2024 | 310.95 | 310.95 | 309.20 | 309.20 | 309.20 | 177 |
Aug 19, 2024 | 310.15 | 310.30 | 310.10 | 311.30 | 311.30 | 170 |
Aug 16, 2024 | 309.40 | 310.05 | 308.55 | 309.20 | 309.20 | 183 |
Aug 14, 2024 | 304.20 | 304.30 | 303.30 | 304.60 | 304.60 | 5,992 |
Aug 13, 2024 | 301.65 | 301.65 | 301.65 | 301.65 | 301.65 | - |
Aug 12, 2024 | 303.00 | 303.00 | 301.95 | 301.65 | 301.65 | 134 |
Aug 9, 2024 | 302.35 | 302.50 | 300.40 | 301.75 | 301.75 | 779 |
Aug 8, 2024 | 297.50 | 300.05 | 296.50 | 300.05 | 300.05 | 184 |
Aug 7, 2024 | 298.60 | 299.90 | 298.35 | 299.75 | 299.75 | 183 |
Aug 6, 2024 | 296.25 | 296.40 | 292.90 | 294.95 | 294.95 | 937 |
Aug 5, 2024 | 292.00 | 294.90 | 290.90 | 293.85 | 293.85 | 572 |
Aug 2, 2024 | 304.85 | 304.85 | 300.25 | 300.25 | 300.25 | 124 |
Aug 1, 2024 | 311.75 | 311.75 | 311.75 | 307.85 | 307.85 | 57 |
Jul 31, 2024 | 312.90 | 312.95 | 312.15 | 312.15 | 312.15 | 58 |
Jul 30, 2024 | 309.55 | 310.60 | 309.55 | 310.25 | 310.25 | 208 |
Jul 29, 2024 | 310.10 | 310.90 | 308.30 | 308.30 | 308.30 | 539 |
Jul 26, 2024 | 307.25 | 307.25 | 307.25 | 307.25 | 307.25 | - |
Jul 25, 2024 | 304.95 | 307.25 | 304.20 | 307.25 | 307.25 | 619 |
Jul 24, 2024 | 308.45 | 310.05 | 308.45 | 309.00 | 309.00 | 195 |
Jul 23, 2024 | 311.20 | 311.20 | 310.90 | 310.75 | 310.75 | 3,515 |
Jul 22, 2024 | 309.20 | 310.70 | 309.20 | 310.70 | 310.70 | 325 |
Jul 19, 2024 | 307.70 | 307.75 | 307.70 | 307.10 | 307.10 | 67 |
Jul 18, 2024 | 310.90 | 311.30 | 309.95 | 309.95 | 309.95 | 155 |
Jul 17, 2024 | 310.00 | 310.65 | 310.00 | 310.45 | 310.45 | 4 |
Jul 16, 2024 | 311.45 | 311.65 | 311.05 | 312.15 | 312.15 | 239 |
Jul 15, 2024 | 314.85 | 315.60 | 314.85 | 312.95 | 312.95 | 296 |
Jul 12, 2024 | 313.95 | 316.30 | 313.80 | 316.20 | 316.20 | 6,330 |
Jul 11, 2024 | 311.95 | 313.25 | 311.95 | 313.55 | 313.55 | 32 |
Jul 10, 2024 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | - |
Jul 9, 2024 | 311.05 | 311.05 | 308.75 | 309.10 | 309.10 | 78 |
Jul 8, 2024 | 312.75 | 313.35 | 311.20 | 311.20 | 311.20 | 2,064 |
Jul 5, 2024 | 313.65 | 313.65 | 311.25 | 311.55 | 311.55 | 1,535 |
Jul 4, 2024 | 311.35 | 312.30 | 311.35 | 312.20 | 312.20 | 509 |
Jul 3, 2024 | 311.35 | 311.35 | 310.80 | 310.75 | 310.75 | 249 |
Jul 2, 2024 | 308.05 | 308.05 | 306.75 | 308.30 | 308.30 | 78 |
Jul 1, 2024 | 309.95 | 310.15 | 309.95 | 310.00 | 310.00 | 75 |
Jun 28, 2024 | 309.50 | 309.50 | 308.50 | 308.70 | 308.70 | 39 |
Jun 27, 2024 | 310.00 | 310.00 | 310.00 | 309.50 | 309.50 | 178 |
Jun 26, 2024 | 312.20 | 312.20 | 312.20 | 312.20 | 312.20 | - |
Jun 25, 2024 | 311.55 | 312.20 | 311.55 | 312.20 | 312.20 | 55 |
Jun 24, 2024 | 310.75 | 312.70 | 310.75 | 313.40 | 313.40 | 560 |
Jun 21, 2024 | 310.80 | 310.80 | 310.45 | 310.45 | 310.45 | 7 |
Jun 20, 2024 | 310.95 | 312.45 | 310.95 | 312.90 | 312.90 | 543 |
Jun 19, 2024 | 310.55 | 310.55 | 310.55 | 310.15 | 310.15 | 13 |
Jun 18, 2024 | 311.85 | 311.85 | 309.00 | 310.50 | 310.50 | 80 |
Jun 17, 2024 | 310.25 | 310.25 | 308.30 | 308.60 | 308.60 | 37 |
Jun 14, 2024 | 308.20 | 308.65 | 308.05 | 308.65 | 308.65 | 179 |
Jun 13, 2024 | 313.80 | 313.80 | 311.60 | 311.60 | 311.60 | 89 |
Jun 12, 2024 | 315.40 | 315.60 | 314.60 | 314.60 | 314.60 | 64 |
Jun 11, 2024 | 312.05 | 312.05 | 312.05 | 312.05 | 312.05 | 65 |
Jun 10, 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | 7 |
Jun 7, 2024 | 315.20 | 316.40 | 315.00 | 315.75 | 315.75 | 513 |
Jun 6, 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | - |
Jun 5, 2024 | 313.05 | 314.25 | 313.05 | 314.40 | 314.40 | 168 |
Jun 4, 2024 | 310.20 | 312.20 | 310.20 | 311.30 | 311.30 | 393 |
Jun 3, 2024 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | 5 |
May 31, 2024 | 311.25 | 311.25 | 311.10 | 311.60 | 311.60 | 50 |
May 30, 2024 | 309.85 | 309.90 | 309.85 | 310.80 | 310.80 | 14 |
May 29, 2024 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | - |
May 28, 2024 | 313.80 | 313.80 | 311.80 | 311.80 | 311.80 | 33 |
May 27, 2024 | 312.20 | 313.75 | 312.20 | 313.75 | 313.75 | 305 |
May 24, 2024 | 310.50 | 311.10 | 310.50 | 312.80 | 312.80 | 35 |
May 23, 2024 | 314.25 | 314.25 | 313.10 | 313.25 | 313.25 | 43 |
May 22, 2024 | 312.50 | 313.35 | 312.50 | 313.35 | 313.35 | 158 |
May 21, 2024 | 313.65 | 313.70 | 312.95 | 314.10 | 314.10 | 441 |
May 20, 2024 | 314.60 | 315.30 | 314.60 | 315.30 | 315.30 | 12 |
May 17, 2024 | 313.40 | 313.40 | 313.15 | 313.35 | 313.35 | 410 |
May 16, 2024 | 314.50 | 314.50 | 314.20 | 313.90 | 313.90 | 185 |
May 15, 2024 | 313.90 | 314.05 | 313.90 | 314.65 | 314.65 | 104 |
May 14, 2024 | 312.05 | 312.90 | 312.05 | 312.90 | 312.90 | 463 |
May 13, 2024 | 313.15 | 313.15 | 311.55 | 312.00 | 312.00 | 307 |
May 10, 2024 | 312.05 | 312.60 | 312.05 | 312.60 | 312.60 | 20 |
May 9, 2024 | 308.70 | 309.70 | 308.70 | 309.70 | 309.70 | 349 |
May 8, 2024 | 307.95 | 308.10 | 307.95 | 308.50 | 308.50 | 235 |
May 7, 2024 | 305.25 | 307.65 | 305.25 | 307.50 | 307.50 | 3,033 |
May 6, 2024 | 303.60 | 303.80 | 303.60 | 304.05 | 304.05 | 375 |
May 3, 2024 | 302.15 | 303.50 | 301.85 | 301.90 | 301.90 | 84 |
May 2, 2024 | 300.65 | 300.90 | 300.65 | 300.95 | 300.95 | 245 |
Apr 30, 2024 | 304.20 | 304.25 | 302.15 | 301.40 | 301.40 | 428 |
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%
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%