Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Swiss - Delayed Quote CHF
SPDR MSCI Europe UCITS ETF (EROX.SW)
325.55
0.00
(0.00%)
At close: March 6 at 9:50:34 AM GMT+1
Currency in CHF 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 |
---|---|---|---|---|---|---|
Mar 10, 2025 | 322.15 | 322.15 | 322.15 | 322.15 | 322.15 | - |
Mar 7, 2025 | 322.15 | 322.15 | 322.15 | 322.15 | 322.15 | - |
Mar 6, 2025 | 325.55 | 325.55 | 325.55 | 325.55 | 325.55 | 3 |
Mar 5, 2025 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | - |
Mar 4, 2025 | 317.35 | 317.85 | 316.00 | 316.00 | 316.00 | 1,015 |
Mar 3, 2025 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | - |
Feb 28, 2025 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | - |
Feb 27, 2025 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | 36 |
Feb 26, 2025 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | - |
Feb 25, 2025 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | - |
Feb 24, 2025 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | - |
Feb 21, 2025 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | - |
Feb 20, 2025 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | - |
Feb 19, 2025 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | 36 |
Feb 18, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
Feb 17, 2025 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | - |
Feb 14, 2025 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | - |
Feb 13, 2025 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | - |
Feb 12, 2025 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | - |
Feb 11, 2025 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | - |
Feb 10, 2025 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | - |
Feb 7, 2025 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | 36 |
Feb 6, 2025 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | - |
Feb 5, 2025 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | - |
Feb 4, 2025 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | - |
Feb 3, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 36 |
Jan 31, 2025 | 309.65 | 309.65 | 309.65 | 309.65 | 309.65 | - |
Jan 30, 2025 | 309.35 | 309.35 | 309.35 | 309.35 | 309.35 | - |
Jan 29, 2025 | 307.05 | 307.05 | 307.05 | 307.05 | 307.05 | 36 |
Jan 28, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | - |
Jan 27, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | - |
Jan 24, 2025 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | - |
Jan 23, 2025 | 304.35 | 304.35 | 304.35 | 304.35 | 304.35 | - |
Jan 22, 2025 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | - |
Jan 21, 2025 | 301.55 | 301.55 | 301.55 | 301.55 | 301.55 | - |
Jan 20, 2025 | 300.55 | 300.55 | 300.55 | 300.55 | 300.55 | - |
Jan 17, 2025 | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | - |
Jan 16, 2025 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
Jan 15, 2025 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
Jan 14, 2025 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
Jan 13, 2025 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | 17 |
Jan 10, 2025 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | - |
Jan 9, 2025 | 293.95 | 293.95 | 293.95 | 293.95 | 293.95 | - |
Jan 8, 2025 | 293.95 | 293.95 | 293.95 | 293.95 | 293.95 | - |
Jan 7, 2025 | 293.95 | 293.95 | 293.95 | 293.95 | 293.95 | - |
Jan 6, 2025 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | - |
Jan 3, 2025 | 288.95 | 288.95 | 288.95 | 288.95 | 288.95 | - |
Dec 30, 2024 | 288.95 | 288.95 | 288.95 | 288.95 | 288.95 | 16 |
Dec 27, 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | - |
Dec 23, 2024 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - |
Dec 20, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
Dec 19, 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | - |
Dec 18, 2024 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | - |
Dec 17, 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
Dec 16, 2024 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | - |
Dec 13, 2024 | 292.95 | 292.95 | 292.95 | 292.95 | 292.95 | - |
Dec 12, 2024 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | - |
Dec 11, 2024 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | 85 |
Dec 10, 2024 | 291.95 | 291.95 | 291.95 | 291.95 | 291.95 | - |
Dec 9, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 85 |
Dec 6, 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | - |
Dec 5, 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | - |
Dec 4, 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | 151 |
Dec 3, 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
Dec 2, 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | - |
Nov 29, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 85 |
Nov 28, 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | - |
Nov 27, 2024 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | - |
Nov 26, 2024 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | 40 |
Nov 25, 2024 | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | - |
Nov 22, 2024 | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | - |
Nov 21, 2024 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | 90 |
Nov 20, 2024 | 285.10 | 285.10 | 285.10 | 285.10 | 285.10 | 90 |
Nov 19, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
Nov 18, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
Nov 15, 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | - |
Nov 14, 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | - |
Nov 13, 2024 | 284.75 | 284.75 | 284.75 | 284.75 | 284.75 | - |
Nov 12, 2024 | 284.75 | 284.75 | 284.75 | 284.75 | 284.75 | - |
Nov 11, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
Nov 8, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 33 |
Nov 7, 2024 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - |
Nov 6, 2024 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | - |
Nov 5, 2024 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | - |
Nov 4, 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | - |
Nov 1, 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | - |
Oct 31, 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | - |
Oct 30, 2024 | 291.65 | 291.65 | 291.65 | 291.65 | 291.65 | - |
Oct 29, 2024 | 294.65 | 294.65 | 294.65 | 294.65 | 294.65 | - |
Oct 28, 2024 | 292.90 | 294.75 | 292.90 | 294.75 | 294.75 | 159 |
Oct 25, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
Oct 24, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
Oct 23, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
Oct 22, 2024 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - |
Oct 21, 2024 | 298.15 | 298.15 | 298.15 | 298.15 | 298.15 | - |
Oct 18, 2024 | 298.15 | 298.15 | 298.15 | 298.15 | 298.15 | - |
Oct 17, 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | - |
Oct 16, 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | - |
Oct 15, 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | - |
Oct 14, 2024 | 298.45 | 298.45 | 298.45 | 298.45 | 298.45 | - |
Oct 11, 2024 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | - |
Oct 10, 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
Oct 9, 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
Oct 8, 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
Oct 7, 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
Oct 4, 2024 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | 1 |
Oct 3, 2024 | 295.85 | 295.85 | 295.85 | 295.85 | 295.85 | - |
Oct 2, 2024 | 295.80 | 296.35 | 295.00 | 295.85 | 295.85 | 288 |
Oct 1, 2024 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | - |
Sep 30, 2024 | 300.35 | 300.35 | 300.35 | 300.35 | 300.35 | - |
Sep 27, 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
Sep 26, 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
Sep 25, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
Sep 24, 2024 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | - |
Sep 23, 2024 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
Sep 20, 2024 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
Sep 19, 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | - |
Sep 18, 2024 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | - |
Sep 17, 2024 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | - |
Sep 16, 2024 | 292.85 | 292.85 | 292.85 | 292.85 | 292.85 | 36 |
Sep 13, 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
Sep 12, 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - |
Sep 11, 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | 10 |
Sep 10, 2024 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | - |
Sep 9, 2024 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | 2 |
Sep 6, 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
Sep 5, 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
Sep 4, 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
Sep 3, 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
Sep 2, 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | 10 |
Aug 30, 2024 | 298.60 | 298.90 | 298.60 | 298.60 | 298.60 | 78 |
Aug 29, 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
Aug 28, 2024 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
Aug 27, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
Aug 26, 2024 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | - |
Aug 23, 2024 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | - |
Aug 22, 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
Aug 21, 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
Aug 20, 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
Aug 19, 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
Aug 16, 2024 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | - |
Aug 15, 2024 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | - |
Aug 14, 2024 | 289.75 | 289.80 | 289.75 | 289.80 | 289.80 | 2 |
Aug 13, 2024 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | - |
Aug 12, 2024 | 284.65 | 284.65 | 284.65 | 284.65 | 284.65 | - |
Aug 9, 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | - |
Aug 8, 2024 | 282.05 | 282.05 | 282.05 | 282.05 | 282.05 | - |
Aug 7, 2024 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | - |
Aug 6, 2024 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | - |
Aug 5, 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | - |
Aug 2, 2024 | 284.35 | 284.35 | 284.35 | 284.35 | 284.35 | - |
Jul 31, 2024 | 295.95 | 295.95 | 295.95 | 295.95 | 295.95 | - |
Jul 30, 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
Jul 29, 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
Jul 26, 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
Jul 25, 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
Jul 24, 2024 | 297.35 | 297.35 | 297.35 | 297.35 | 297.35 | - |
Jul 23, 2024 | 299.05 | 299.05 | 299.05 | 299.05 | 299.05 | - |
Jul 22, 2024 | 299.05 | 299.05 | 299.05 | 299.05 | 299.05 | - |
Jul 19, 2024 | 299.05 | 299.05 | 299.05 | 299.05 | 299.05 | - |
Jul 18, 2024 | 300.75 | 300.75 | 300.75 | 300.75 | 300.75 | - |
Jul 17, 2024 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | - |
Jul 16, 2024 | 305.85 | 305.85 | 305.85 | 305.85 | 305.85 | - |
Jul 15, 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | - |
Jul 12, 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | - |
Jul 11, 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | - |
Jul 10, 2024 | 301.55 | 301.55 | 301.55 | 301.55 | 301.55 | - |
Jul 9, 2024 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | - |
Jul 8, 2024 | 301.95 | 301.95 | 301.95 | 301.95 | 301.95 | - |
Jul 5, 2024 | 301.95 | 301.95 | 301.95 | 301.95 | 301.95 | - |
Jul 4, 2024 | 301.95 | 301.95 | 301.95 | 301.95 | 301.95 | - |
Jul 3, 2024 | 300.55 | 300.55 | 300.55 | 300.55 | 300.55 | - |
Jul 2, 2024 | 299.15 | 299.15 | 299.15 | 299.15 | 299.15 | - |
Jul 1, 2024 | 299.15 | 299.15 | 299.15 | 299.15 | 299.15 | - |
Jun 28, 2024 | 299.15 | 299.15 | 299.15 | 299.15 | 299.15 | - |
Jun 27, 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | - |
Jun 26, 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | - |
Jun 25, 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | - |
Jun 24, 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | - |
Jun 21, 2024 | 296.65 | 296.65 | 296.65 | 296.65 | 296.65 | - |
Jun 20, 2024 | 296.65 | 296.65 | 296.65 | 296.65 | 296.65 | - |
Jun 19, 2024 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | - |
Jun 18, 2024 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | - |
Jun 17, 2024 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | - |
Jun 14, 2024 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | - |
Jun 13, 2024 | 301.45 | 301.45 | 301.45 | 301.45 | 301.45 | - |
Jun 12, 2024 | 303.65 | 303.65 | 303.65 | 303.65 | 303.65 | - |
Jun 11, 2024 | 303.65 | 303.65 | 303.65 | 303.65 | 303.65 | - |
Jun 10, 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
Jun 7, 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
Jun 6, 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
Jun 5, 2024 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | - |
Jun 4, 2024 | 303.95 | 303.95 | 303.95 | 303.95 | 303.95 | - |
Jun 3, 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
May 31, 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
May 30, 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
May 29, 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
May 28, 2024 | 311.15 | 311.15 | 311.15 | 311.15 | 311.15 | - |
May 27, 2024 | 311.15 | 311.15 | 311.15 | 311.15 | 311.15 | 33 |
May 24, 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
May 23, 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
May 22, 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
May 21, 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
May 17, 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | - |
May 16, 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | - |
May 15, 2024 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | - |
May 14, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
May 13, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 15 |
May 10, 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
May 8, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
May 7, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 12 |
May 6, 2024 | 294.85 | 294.85 | 294.85 | 294.85 | 294.85 | - |
May 3, 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | - |
May 2, 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | - |
Apr 30, 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | - |
Apr 29, 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | - |
Apr 26, 2024 | 294.35 | 294.35 | 294.35 | 294.35 | 294.35 | - |
Apr 25, 2024 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | - |
Apr 24, 2024 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | - |
Apr 23, 2024 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | - |
Apr 22, 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 289.45 | - |
Apr 19, 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 289.45 | - |
Apr 18, 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 289.45 | - |
Apr 17, 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 289.45 | - |
Apr 16, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
Apr 15, 2024 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | - |
Apr 12, 2024 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | - |
Apr 11, 2024 | 294.65 | 294.65 | 294.65 | 294.65 | 294.65 | - |
Apr 10, 2024 | 294.65 | 294.65 | 294.65 | 294.65 | 294.65 | - |
Apr 9, 2024 | 294.65 | 294.65 | 294.65 | 294.65 | 294.65 | - |
Apr 8, 2024 | 294.65 | 294.65 | 294.65 | 294.65 | 294.65 | - |
Apr 5, 2024 | 294.65 | 294.65 | 294.65 | 294.65 | 294.65 | - |
Apr 4, 2024 | 296.15 | 296.15 | 296.15 | 296.15 | 296.15 | - |
Apr 3, 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
Apr 2, 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
Mar 28, 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
Mar 27, 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
Mar 26, 2024 | 294.95 | 294.95 | 294.95 | 294.95 | 294.95 | - |
Mar 25, 2024 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | - |
Mar 22, 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | 150 |
Mar 21, 2024 | 293.05 | 293.05 | 293.05 | 293.05 | 293.05 | - |
Mar 20, 2024 | 287.95 | 287.95 | 287.95 | 287.95 | 287.95 | - |
Mar 19, 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | - |
Mar 18, 2024 | 286.95 | 286.95 | 286.95 | 286.95 | 286.95 | - |
Mar 15, 2024 | 286.95 | 286.95 | 286.95 | 286.95 | 286.95 | - |
Mar 14, 2024 | 286.95 | 286.95 | 286.95 | 286.95 | 286.95 | - |
Mar 13, 2024 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | - |
Mar 12, 2024 | 285.85 | 285.85 | 285.85 | 285.85 | 285.85 | - |
Mar 11, 2024 | 284.45 | 284.45 | 284.45 | 284.45 | 284.45 | 5 |
Related Tickers
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.90
+1.84%
XLU The Utilities Select Sector SPDR Fund
78.14
+1.10%
VPU Vanguard Utilities Index Fund ETF Shares
169.12
+1.08%
FUTY Fidelity MSCI Utilities Index ETF
50.47
+1.04%
TLH iShares 10-20 Year Treasury Bond ETF
103.59
+0.96%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.16
+0.83%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.86
+0.80%
FXU First Trust Utilities AlphaDEX Fund
39.87
+0.78%
XLE The Energy Select Sector SPDR Fund
88.08
+0.74%
IXC iShares Global Energy ETF
39.35
+0.72%
IEF iShares 7-10 Year Treasury Bond ETF
95.05
+0.70%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.35
+0.65%
FENY Fidelity MSCI Energy Index ETF
24.01
+0.63%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.27
+0.54%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.11
+0.54%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.77
+0.53%
UITB VictoryShares Core Intermediate Bond ETF
46.87
+0.51%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.18
+0.51%
GNMA iShares GNMA Bond ETF
43.82
+0.50%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.47
+0.49%
BIV Vanguard Intermediate-Term Bond Index Fund
76.34
+0.49%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.65
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
121.81
+0.47%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.15
+0.47%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.95
+0.46%
IEI iShares 3-7 Year Treasury Bond ETF
117.69
+0.46%
FBND Fidelity Total Bond ETF
45.76
+0.44%
ENFR Alerian Energy Infrastructure ETF
30.89
+0.42%
IYK iShares US Consumer Staples ETF
71.80
+0.42%
SCHP Schwab U.S. TIPS ETF
26.60
+0.42%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.44
+0.40%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.68
+0.39%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.25
+0.38%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.66
+0.37%
KORP American Century Diversified Corporate Bond ETF
46.75
+0.36%
FILL iShares MSCI Global Energy Producers ETF
23.26
+0.34%
JCPB JPMorgan Core Plus Bond ETF
46.92
+0.32%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.58
+0.31%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.39
+0.31%
AGZ iShares Agency Bond ETF
109.24
+0.30%
PBTP Invesco 0-5 Yr US TIPS ETF
25.98
+0.27%
IGEB iShares Investment Grade Systematic Bond ETF
44.96
+0.27%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.22
+0.23%
STIP iShares 0-5 Year TIPS Bond ETF
102.64
+0.22%
USTB VictoryShares Short-Term Bond ETF
50.56
+0.22%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.49
+0.22%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.15
+0.21%
SCHO Schwab Short-Term U.S. Treasury ETF
24.30
+0.21%
ATMP Barclays ETN+ Select MLP ETN
29.17
+0.21%
SPTS SPDR Portfolio Short Term Treasury ETF
29.17
+0.21%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.57
+0.19%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.20
+0.17%
NEAR iShares Short Duration Bond Active ETF
50.82
+0.17%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.96
+0.16%
FTSD Franklin Short Duration U.S. Government ETF
90.72
+0.16%
HMOP Hartford Municipal Opportunities ETF
38.89
+0.15%
SHYL Xtrackers Short Duration High Yield Bond ETF
45.07
+0.15%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.69
+0.14%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
52.11
+0.13%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.02
+0.13%
LMBS First Trust Low Duration Opportunities ETF
49.12
+0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.12
+0.12%
JMUB JPMorgan Municipal ETF
50.43
+0.12%
FMB First Trust Managed Municipal ETF
51.21
+0.12%
MFLX First Trust Flexible Municipal High Income ETF
17.14
+0.12%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.14
+0.11%
WINC Western Asset Short Duration Income ETF
24.17
+0.08%
MMIT NYLI MacKay Muni Intermediate ETF
24.21
+0.08%
JPST JPMorgan Ultra-Short Income ETF
50.55
+0.08%
FLTR VanEck IG Floating Rate ETF
25.51
+0.08%
GSY Invesco Ultra Short Duration ETF
50.22
+0.06%
LGOV First Trust Long Duration Opportunities ETF
21.42
+0.05%
VNLA Janus Henderson Short Duration Income ETF
49.02
+0.04%
PULS PGIM Ultra Short Bond ETF
49.62
+0.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.12
+0.04%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.03
+0.03%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.10
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.77
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.14
0.00%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.09
0.00%
FTXN First Trust Nasdaq Oil & Gas ETF
28.26
0.00%
FALN iShares Fallen Angels USD Bond ETF
26.98
-0.04%
FLOT iShares Floating Rate Bond ETF
50.94
-0.04%
FLBL Franklin Senior Loan ETF
24.06
-0.04%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.74
-0.05%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.74
-0.07%
PXE Invesco Dynamic Energy Exploration & Production ETF
27.16
-0.07%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.77
-0.08%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.16
-0.08%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.40
-0.08%
CMBS iShares CMBS ETF
47.91
-0.08%
MLPX Global X MLP & Energy Infrastructure ETF
59.94
-0.10%
JPIB JPMorgan International Bond Opportunities ETF
47.75
-0.10%
GII SPDR S&P Global Infrastructure ETF
60.06
-0.12%
DRSK Aptus Defined Risk ETF
28.12
-0.18%
USAI Pacer American Energy Independence ETF
38.55
-0.20%
PHYL PGIM Active High Yield Bond ETF
34.99
-0.20%
VRP Invesco Variable Rate Preferred ETF
24.28
-0.21%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.77
-0.21%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.36
-0.24%