NYSEArca - Nasdaq Real Time Price USD
SPDR EURO STOXX 50 ETF (FEZ)
59.52
-0.37
(-0.62%)
As of 2:44:55 PM EDT. Market Open.
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 59.10 | 59.55 | 59.06 | 59.52 | 59.52 | 894,535 |
| Jun 2, 2025 | 59.20 | 59.93 | 59.03 | 59.93 | 59.93 | 1,048,600 |
| May 30, 2025 | 59.36 | 59.36 | 58.77 | 59.19 | 59.19 | 883,300 |
| May 29, 2025 | 59.45 | 59.47 | 59.04 | 59.32 | 59.32 | 1,077,700 |
| May 28, 2025 | 59.28 | 59.35 | 58.95 | 59.05 | 59.05 | 1,479,200 |
| May 27, 2025 | 59.85 | 59.95 | 59.61 | 59.77 | 59.77 | 1,298,600 |
| May 23, 2025 | 58.20 | 58.97 | 58.13 | 58.80 | 58.80 | 1,797,400 |
| May 22, 2025 | 59.18 | 59.65 | 59.09 | 59.46 | 59.46 | 909,700 |
| May 21, 2025 | 59.89 | 60.14 | 59.40 | 59.49 | 59.49 | 1,092,800 |
| May 20, 2025 | 59.56 | 59.80 | 59.55 | 59.73 | 59.73 | 1,566,700 |
| May 19, 2025 | 58.94 | 59.49 | 58.88 | 59.47 | 59.47 | 1,179,300 |
| May 16, 2025 | 58.64 | 58.80 | 58.36 | 58.80 | 58.80 | 1,111,900 |
| May 15, 2025 | 58.47 | 58.71 | 58.31 | 58.63 | 58.63 | 1,277,500 |
| May 14, 2025 | 58.71 | 58.71 | 58.30 | 58.36 | 58.36 | 2,125,700 |
| May 13, 2025 | 58.21 | 58.58 | 58.13 | 58.50 | 58.50 | 1,927,100 |
| May 12, 2025 | 57.95 | 58.04 | 57.40 | 58.02 | 58.02 | 1,557,500 |
| May 9, 2025 | 57.84 | 57.87 | 57.58 | 57.75 | 57.75 | 808,600 |
| May 8, 2025 | 57.58 | 57.60 | 57.25 | 57.25 | 57.25 | 1,162,400 |
| May 7, 2025 | 57.20 | 57.39 | 56.96 | 57.21 | 57.21 | 937,200 |
| May 6, 2025 | 57.38 | 57.58 | 57.29 | 57.47 | 57.47 | 1,049,200 |
| May 5, 2025 | 57.65 | 57.73 | 57.45 | 57.54 | 57.54 | 1,021,900 |
| May 2, 2025 | 57.36 | 57.63 | 57.22 | 57.41 | 57.41 | 3,370,300 |
| May 1, 2025 | 56.54 | 56.58 | 56.20 | 56.30 | 56.30 | 2,269,400 |
| Apr 30, 2025 | 55.93 | 56.43 | 55.61 | 56.25 | 56.25 | 1,463,700 |
| Apr 29, 2025 | 56.33 | 56.59 | 56.29 | 56.51 | 56.51 | 1,587,700 |
| Apr 28, 2025 | 56.52 | 56.69 | 56.31 | 56.69 | 56.69 | 1,041,900 |
| Apr 25, 2025 | 56.08 | 56.47 | 56.01 | 56.43 | 56.43 | 1,483,600 |
| Apr 24, 2025 | 55.58 | 56.08 | 55.40 | 56.06 | 56.06 | 1,475,700 |
| Apr 23, 2025 | 55.42 | 55.87 | 55.10 | 55.27 | 55.27 | 2,838,500 |
| Apr 22, 2025 | 54.08 | 54.71 | 53.98 | 54.58 | 54.58 | 4,199,500 |
| Apr 21, 2025 | 53.87 | 54.00 | 52.81 | 53.13 | 53.13 | 4,951,700 |
| Apr 17, 2025 | 53.64 | 54.06 | 53.41 | 53.77 | 53.77 | 4,162,500 |
| Apr 16, 2025 | 53.49 | 53.92 | 53.10 | 53.30 | 53.30 | 1,542,000 |
| Apr 15, 2025 | 53.47 | 53.77 | 53.34 | 53.46 | 53.46 | 1,433,300 |
| Apr 14, 2025 | 53.01 | 53.60 | 52.63 | 53.11 | 53.11 | 2,656,800 |
| Apr 11, 2025 | 51.75 | 52.95 | 51.59 | 52.75 | 52.75 | 5,155,600 |
| Apr 10, 2025 | 51.79 | 52.10 | 50.46 | 51.76 | 51.76 | 4,262,700 |
| Apr 9, 2025 | 48.79 | 53.03 | 48.48 | 52.59 | 52.59 | 8,387,300 |
| Apr 8, 2025 | 50.21 | 50.27 | 47.63 | 48.22 | 48.22 | 6,842,900 |
| Apr 7, 2025 | 48.55 | 51.28 | 48.09 | 48.89 | 48.89 | 7,837,400 |
| Apr 4, 2025 | 51.70 | 51.83 | 50.25 | 50.27 | 50.27 | 6,680,400 |
| Apr 3, 2025 | 54.32 | 54.46 | 53.47 | 53.58 | 53.58 | 5,404,900 |
| Apr 2, 2025 | 54.33 | 55.02 | 54.28 | 54.91 | 54.91 | 1,273,300 |
| Apr 1, 2025 | 54.58 | 54.90 | 54.32 | 54.62 | 54.62 | 2,733,800 |
| Mar 31, 2025 | 54.10 | 54.50 | 53.84 | 54.41 | 54.41 | 3,067,400 |
| Mar 28, 2025 | 55.02 | 55.23 | 54.82 | 55.01 | 55.01 | 1,380,500 |
| Mar 27, 2025 | 55.14 | 55.52 | 55.00 | 55.28 | 55.28 | 3,250,200 |
| Mar 26, 2025 | 55.80 | 56.04 | 55.09 | 55.32 | 55.32 | 2,122,400 |
| Mar 25, 2025 | 56.47 | 56.54 | 56.18 | 56.41 | 56.41 | 1,204,700 |
| Mar 24, 2025 | 0.146 Dividend | |||||
| Mar 24, 2025 | 55.76 | 56.03 | 55.61 | 55.87 | 55.87 | 2,607,700 |
| Mar 21, 2025 | 55.99 | 56.11 | 55.77 | 56.01 | 55.86 | 4,638,200 |
| Mar 20, 2025 | 56.20 | 56.63 | 56.18 | 56.56 | 56.41 | 1,954,700 |
| Mar 19, 2025 | 57.17 | 57.68 | 57.05 | 57.45 | 57.30 | 3,389,900 |
| Mar 18, 2025 | 57.29 | 57.49 | 57.00 | 57.35 | 57.20 | 1,815,200 |
| Mar 17, 2025 | 56.64 | 57.23 | 56.52 | 57.13 | 56.98 | 1,443,900 |
| Mar 14, 2025 | 56.06 | 56.51 | 55.87 | 56.48 | 56.33 | 1,930,400 |
| Mar 13, 2025 | 55.34 | 55.63 | 55.06 | 55.16 | 55.02 | 2,602,700 |
| Mar 12, 2025 | 56.05 | 56.05 | 55.51 | 55.80 | 55.65 | 2,559,900 |
| Mar 11, 2025 | 56.09 | 56.14 | 55.22 | 55.79 | 55.64 | 2,487,600 |
| Mar 10, 2025 | 56.15 | 56.37 | 55.25 | 55.70 | 55.55 | 2,763,000 |
| Mar 7, 2025 | 56.53 | 57.35 | 56.48 | 57.25 | 57.10 | 3,236,200 |
| Mar 6, 2025 | 56.66 | 57.42 | 56.43 | 56.55 | 56.40 | 4,721,900 |
| Mar 5, 2025 | 56.45 | 57.21 | 56.44 | 57.05 | 56.90 | 6,756,200 |
| Mar 4, 2025 | 54.40 | 55.87 | 53.91 | 55.28 | 55.14 | 3,617,400 |
| Mar 3, 2025 | 55.67 | 55.84 | 54.71 | 55.12 | 54.98 | 2,981,500 |
| Feb 28, 2025 | 54.12 | 54.37 | 53.51 | 54.06 | 53.92 | 2,791,700 |
| Feb 27, 2025 | 54.61 | 54.61 | 53.85 | 53.85 | 53.71 | 3,195,600 |
| Feb 26, 2025 | 55.22 | 55.67 | 54.89 | 55.03 | 54.89 | 1,620,700 |
| Feb 25, 2025 | 54.94 | 55.15 | 54.60 | 54.87 | 54.73 | 2,671,200 |
| Feb 24, 2025 | 54.68 | 54.69 | 54.26 | 54.31 | 54.17 | 1,646,400 |
| Feb 21, 2025 | 54.85 | 54.86 | 54.33 | 54.45 | 54.31 | 1,351,300 |
| Feb 20, 2025 | 54.82 | 54.93 | 54.57 | 54.80 | 54.66 | 2,083,300 |
| Feb 19, 2025 | 54.60 | 54.66 | 54.25 | 54.43 | 54.29 | 2,444,800 |
| Feb 18, 2025 | 55.36 | 55.50 | 55.22 | 55.33 | 55.19 | 3,085,200 |
| Feb 14, 2025 | 55.35 | 55.44 | 54.99 | 55.03 | 54.89 | 1,824,500 |
| Feb 13, 2025 | 54.43 | 54.92 | 54.16 | 54.66 | 54.52 | 2,671,900 |
| Feb 12, 2025 | 53.28 | 54.25 | 53.21 | 54.14 | 54.00 | 5,403,100 |
| Feb 11, 2025 | 52.88 | 53.58 | 52.88 | 53.46 | 53.32 | 1,989,500 |
| Feb 10, 2025 | 52.66 | 52.91 | 52.62 | 52.91 | 52.77 | 1,754,300 |
| Feb 7, 2025 | 53.07 | 53.10 | 52.37 | 52.45 | 52.31 | 5,564,300 |
| Feb 6, 2025 | 52.84 | 53.19 | 52.80 | 53.01 | 52.87 | 2,262,400 |
| Feb 5, 2025 | 52.40 | 52.61 | 52.27 | 52.57 | 52.43 | 1,760,300 |
| Feb 4, 2025 | 51.90 | 52.26 | 51.86 | 52.26 | 52.12 | 1,543,100 |
| Feb 3, 2025 | 50.93 | 51.60 | 50.71 | 51.16 | 51.03 | 2,973,500 |
| Jan 31, 2025 | 52.50 | 52.79 | 52.01 | 52.12 | 51.98 | 3,558,600 |
| Jan 30, 2025 | 52.55 | 52.89 | 52.36 | 52.59 | 52.45 | 965,200 |
| Jan 29, 2025 | 52.02 | 52.19 | 51.85 | 52.04 | 51.90 | 748,900 |
| Jan 28, 2025 | 51.99 | 51.99 | 51.52 | 51.92 | 51.78 | 982,500 |
| Jan 27, 2025 | 51.89 | 52.24 | 51.84 | 52.24 | 52.10 | 874,300 |
| Jan 24, 2025 | 52.34 | 52.47 | 52.16 | 52.16 | 52.02 | 1,711,200 |
| Jan 23, 2025 | 51.78 | 52.18 | 51.64 | 52.07 | 51.93 | 1,345,400 |
| Jan 22, 2025 | 51.87 | 51.92 | 51.65 | 51.67 | 51.54 | 1,061,700 |
| Jan 21, 2025 | 51.27 | 51.58 | 51.17 | 51.56 | 51.43 | 2,486,200 |
| Jan 17, 2025 | 50.62 | 50.85 | 50.43 | 50.43 | 50.30 | 2,239,100 |
| Jan 16, 2025 | 49.98 | 50.40 | 49.90 | 50.22 | 50.09 | 2,018,200 |
| Jan 15, 2025 | 49.69 | 49.72 | 49.31 | 49.46 | 49.33 | 1,259,400 |
| Jan 14, 2025 | 48.92 | 49.05 | 48.74 | 48.96 | 48.83 | 825,400 |
| Jan 13, 2025 | 48.08 | 48.50 | 48.03 | 48.50 | 48.37 | 1,077,400 |
| Jan 10, 2025 | 49.12 | 49.12 | 48.50 | 48.69 | 48.56 | 1,339,300 |
| Jan 8, 2025 | 49.00 | 49.21 | 48.76 | 49.10 | 48.97 | 1,025,800 |
| Jan 7, 2025 | 49.88 | 49.88 | 49.26 | 49.32 | 49.19 | 1,706,200 |
| Jan 6, 2025 | 48.87 | 49.53 | 48.82 | 49.17 | 49.04 | 2,943,800 |
| Jan 3, 2025 | 47.93 | 47.98 | 47.65 | 47.94 | 47.82 | 1,665,600 |
| Jan 2, 2025 | 48.08 | 48.21 | 47.66 | 47.66 | 47.54 | 1,906,200 |
| Dec 31, 2024 | 48.33 | 48.60 | 48.01 | 48.15 | 48.02 | 2,805,400 |
| Dec 30, 2024 | 48.26 | 48.34 | 47.95 | 48.18 | 48.05 | 1,255,900 |
| Dec 27, 2024 | 48.51 | 48.69 | 48.36 | 48.58 | 48.45 | 1,133,000 |
| Dec 26, 2024 | 48.64 | 48.81 | 48.53 | 48.78 | 48.65 | 1,129,800 |
| Dec 24, 2024 | 48.28 | 48.62 | 48.20 | 48.57 | 48.44 | 935,500 |
| Dec 23, 2024 | 0.157 Dividend | |||||
| Dec 23, 2024 | 48.08 | 48.40 | 47.90 | 48.40 | 48.27 | 1,118,800 |
| Dec 20, 2024 | 47.89 | 48.68 | 47.84 | 48.28 | 48.00 | 3,456,200 |
| Dec 19, 2024 | 48.61 | 48.63 | 48.21 | 48.26 | 47.98 | 1,836,300 |
| Dec 18, 2024 | 49.70 | 49.92 | 48.35 | 48.38 | 48.10 | 1,842,100 |
| Dec 17, 2024 | 49.67 | 49.77 | 49.58 | 49.64 | 49.35 | 1,448,200 |
| Dec 16, 2024 | 49.70 | 49.85 | 49.59 | 49.63 | 49.34 | 1,231,500 |
| Dec 13, 2024 | 50.00 | 50.00 | 49.68 | 49.89 | 49.60 | 4,040,000 |
| Dec 12, 2024 | 49.71 | 50.00 | 49.58 | 49.58 | 49.29 | 1,195,100 |
| Dec 11, 2024 | 49.83 | 49.90 | 49.61 | 49.89 | 49.60 | 2,339,700 |
| Dec 10, 2024 | 50.07 | 50.07 | 49.70 | 49.73 | 49.44 | 788,600 |
| Dec 9, 2024 | 50.52 | 50.59 | 50.14 | 50.17 | 49.88 | 889,200 |
| Dec 6, 2024 | 50.34 | 50.41 | 50.07 | 50.19 | 49.90 | 1,577,000 |
| Dec 5, 2024 | 49.89 | 50.07 | 49.84 | 50.02 | 49.73 | 2,271,900 |
| Dec 4, 2024 | 49.41 | 49.59 | 49.28 | 49.39 | 49.10 | 1,064,400 |
| Dec 3, 2024 | 48.89 | 49.16 | 48.76 | 49.04 | 48.75 | 1,396,000 |
| Dec 2, 2024 | 48.49 | 48.80 | 48.11 | 48.71 | 48.43 | 1,656,100 |
| Nov 29, 2024 | 47.96 | 48.58 | 47.93 | 48.57 | 48.29 | 1,304,700 |
| Nov 27, 2024 | 47.72 | 47.91 | 47.63 | 47.85 | 47.57 | 3,293,700 |
| Nov 26, 2024 | 48.03 | 48.07 | 47.51 | 47.63 | 47.35 | 1,444,000 |
| Nov 25, 2024 | 48.30 | 48.33 | 47.86 | 47.95 | 47.67 | 1,556,300 |
| Nov 22, 2024 | 47.45 | 47.83 | 47.44 | 47.70 | 47.42 | 2,371,900 |
| Nov 21, 2024 | 47.59 | 47.78 | 47.41 | 47.72 | 47.44 | 2,102,800 |
| Nov 20, 2024 | 47.83 | 47.89 | 47.45 | 47.82 | 47.54 | 1,132,800 |
| Nov 19, 2024 | 47.62 | 48.18 | 47.58 | 48.05 | 47.77 | 2,053,100 |
| Nov 18, 2024 | 47.99 | 48.47 | 47.99 | 48.34 | 48.06 | 681,900 |
| Nov 15, 2024 | 48.37 | 48.38 | 48.06 | 48.18 | 47.90 | 1,503,200 |
| Nov 14, 2024 | 48.64 | 48.78 | 48.27 | 48.32 | 48.04 | 2,314,100 |
| Nov 13, 2024 | 47.87 | 47.93 | 47.37 | 47.91 | 47.63 | 4,212,200 |
| Nov 12, 2024 | 48.73 | 48.75 | 47.94 | 48.16 | 47.88 | 1,860,200 |
| Nov 11, 2024 | 49.51 | 49.58 | 49.18 | 49.18 | 48.89 | 1,146,300 |
| Nov 8, 2024 | 49.50 | 49.51 | 49.07 | 49.36 | 49.07 | 1,539,700 |
| Nov 7, 2024 | 50.03 | 50.34 | 49.89 | 50.28 | 49.99 | 1,853,100 |
| Nov 6, 2024 | 49.44 | 49.51 | 49.04 | 49.38 | 49.09 | 3,576,100 |
| Nov 5, 2024 | 50.51 | 50.99 | 50.48 | 50.80 | 50.50 | 402,200 |
| Nov 4, 2024 | 50.65 | 50.75 | 50.30 | 50.34 | 50.05 | 266,300 |
| Nov 1, 2024 | 50.56 | 50.67 | 50.33 | 50.43 | 50.13 | 555,800 |
| Oct 31, 2024 | 50.38 | 50.38 | 49.81 | 50.25 | 49.96 | 1,597,900 |
| Oct 30, 2024 | 50.40 | 50.82 | 50.35 | 50.61 | 50.31 | 1,266,500 |
| Oct 29, 2024 | 51.13 | 51.25 | 50.96 | 51.10 | 50.80 | 899,500 |
| Oct 28, 2024 | 51.02 | 51.39 | 50.99 | 51.30 | 51.00 | 895,800 |
| Oct 25, 2024 | 51.19 | 51.22 | 50.70 | 50.78 | 50.48 | 473,700 |
| Oct 24, 2024 | 51.20 | 51.21 | 50.77 | 50.98 | 50.68 | 574,000 |
| Oct 23, 2024 | 50.66 | 50.82 | 50.36 | 50.58 | 50.28 | 358,500 |
| Oct 22, 2024 | 50.95 | 51.02 | 50.83 | 50.90 | 50.60 | 375,400 |
| Oct 21, 2024 | 51.45 | 51.50 | 51.04 | 51.09 | 50.79 | 262,100 |
| Oct 18, 2024 | 51.63 | 51.75 | 51.51 | 51.75 | 51.45 | 277,800 |
| Oct 17, 2024 | 51.29 | 51.32 | 51.05 | 51.06 | 50.76 | 789,300 |
| Oct 16, 2024 | 51.13 | 51.16 | 50.88 | 50.99 | 50.69 | 511,600 |
| Oct 15, 2024 | 52.36 | 52.39 | 51.10 | 51.26 | 50.96 | 1,096,400 |
| Oct 14, 2024 | 52.28 | 52.64 | 52.26 | 52.63 | 52.32 | 248,100 |
| Oct 11, 2024 | 51.95 | 52.32 | 51.95 | 52.32 | 52.01 | 332,400 |
| Oct 10, 2024 | 52.00 | 52.00 | 51.69 | 51.99 | 51.69 | 440,300 |
| Oct 9, 2024 | 51.75 | 52.16 | 51.75 | 52.12 | 51.82 | 306,900 |
| Oct 8, 2024 | 51.91 | 52.07 | 51.76 | 51.91 | 51.61 | 611,200 |
| Oct 7, 2024 | 52.05 | 52.12 | 51.72 | 51.90 | 51.60 | 435,600 |
| Oct 4, 2024 | 51.87 | 52.16 | 51.77 | 52.12 | 51.82 | 766,200 |
| Oct 3, 2024 | 51.85 | 51.99 | 51.58 | 51.74 | 51.44 | 513,900 |
| Oct 2, 2024 | 52.22 | 52.40 | 52.01 | 52.29 | 51.98 | 407,900 |
| Oct 1, 2024 | 52.99 | 53.06 | 52.10 | 52.41 | 52.10 | 707,400 |
| Sep 30, 2024 | 53.53 | 53.56 | 52.99 | 53.24 | 52.93 | 588,600 |
| Sep 27, 2024 | 54.03 | 54.16 | 53.74 | 53.81 | 53.50 | 718,000 |
| Sep 26, 2024 | 53.57 | 53.91 | 53.41 | 53.81 | 53.50 | 757,200 |
| Sep 25, 2024 | 52.65 | 52.67 | 52.20 | 52.22 | 51.91 | 384,300 |
| Sep 24, 2024 | 52.43 | 52.72 | 52.32 | 52.71 | 52.40 | 563,000 |
| Sep 23, 2024 | 0.085 Dividend | |||||
| Sep 23, 2024 | 51.94 | 52.00 | 51.81 | 51.94 | 51.64 | 509,000 |
| Sep 20, 2024 | 52.31 | 52.32 | 51.87 | 52.04 | 51.65 | 777,600 |
| Sep 19, 2024 | 52.54 | 52.90 | 52.26 | 52.72 | 52.33 | 1,414,200 |
| Sep 18, 2024 | 51.64 | 52.16 | 51.35 | 51.49 | 51.11 | 799,000 |
| Sep 17, 2024 | 51.81 | 51.84 | 51.42 | 51.62 | 51.23 | 373,700 |
| Sep 16, 2024 | 51.42 | 51.66 | 51.31 | 51.65 | 51.26 | 433,300 |
| Sep 13, 2024 | 51.20 | 51.52 | 51.20 | 51.36 | 50.98 | 1,146,300 |
| Sep 12, 2024 | 50.64 | 51.15 | 50.47 | 51.12 | 50.74 | 611,300 |
| Sep 11, 2024 | 50.45 | 50.79 | 49.86 | 50.76 | 50.38 | 789,000 |
| Sep 10, 2024 | 50.33 | 50.34 | 49.83 | 50.22 | 49.84 | 922,200 |
| Sep 9, 2024 | 50.43 | 50.67 | 50.37 | 50.57 | 50.19 | 2,554,500 |
| Sep 6, 2024 | 51.16 | 51.24 | 50.10 | 50.16 | 49.79 | 2,840,900 |
| Sep 5, 2024 | 51.23 | 51.38 | 51.03 | 51.11 | 50.73 | 1,832,100 |
| Sep 4, 2024 | 51.21 | 51.60 | 51.19 | 51.36 | 50.98 | 557,600 |
| Sep 3, 2024 | 52.35 | 52.36 | 51.48 | 51.59 | 51.20 | 1,579,200 |
| Aug 30, 2024 | 52.60 | 52.68 | 52.22 | 52.53 | 52.14 | 596,600 |
| Aug 29, 2024 | 52.61 | 52.78 | 52.30 | 52.39 | 52.00 | 622,600 |
| Aug 28, 2024 | 52.36 | 52.45 | 52.01 | 52.25 | 51.86 | 340,000 |
| Aug 27, 2024 | 52.34 | 52.53 | 52.25 | 52.44 | 52.05 | 545,100 |
| Aug 26, 2024 | 52.33 | 52.43 | 52.22 | 52.29 | 51.90 | 269,400 |
| Aug 23, 2024 | 52.02 | 52.56 | 51.98 | 52.54 | 52.15 | 561,700 |
| Aug 22, 2024 | 52.20 | 52.23 | 51.66 | 51.69 | 51.30 | 466,500 |
| Aug 21, 2024 | 51.95 | 52.25 | 51.82 | 52.17 | 51.78 | 486,100 |
| Aug 20, 2024 | 51.64 | 51.78 | 51.49 | 51.66 | 51.27 | 754,600 |
| Aug 19, 2024 | 51.34 | 51.72 | 51.27 | 51.67 | 51.28 | 1,440,100 |
| Aug 16, 2024 | 50.72 | 51.05 | 50.72 | 51.00 | 50.62 | 411,800 |
| Aug 15, 2024 | 50.30 | 50.67 | 50.28 | 50.60 | 50.22 | 1,426,100 |
| Aug 14, 2024 | 49.74 | 49.82 | 49.62 | 49.81 | 49.44 | 1,603,400 |
| Aug 13, 2024 | 48.90 | 49.46 | 48.85 | 49.46 | 49.09 | 648,500 |
| Aug 12, 2024 | 48.83 | 48.92 | 48.59 | 48.67 | 48.31 | 1,269,300 |
| Aug 9, 2024 | 48.57 | 48.93 | 48.47 | 48.85 | 48.48 | 1,382,000 |
| Aug 8, 2024 | 48.45 | 48.83 | 48.25 | 48.76 | 48.40 | 2,073,700 |
| Aug 7, 2024 | 48.60 | 48.87 | 47.96 | 47.98 | 47.62 | 1,797,300 |
| Aug 6, 2024 | 47.40 | 48.07 | 47.36 | 47.74 | 47.38 | 1,152,500 |
| Aug 5, 2024 | 47.24 | 48.12 | 47.11 | 47.72 | 47.36 | 4,797,700 |
| Aug 2, 2024 | 48.58 | 48.67 | 48.17 | 48.45 | 48.09 | 969,100 |
| Aug 1, 2024 | 49.68 | 49.80 | 48.68 | 48.93 | 48.56 | 701,300 |
| Jul 31, 2024 | 50.41 | 50.57 | 50.17 | 50.31 | 49.93 | 941,200 |
| Jul 30, 2024 | 50.07 | 50.14 | 49.73 | 49.93 | 49.56 | 648,200 |
| Jul 29, 2024 | 49.89 | 49.99 | 49.57 | 49.79 | 49.42 | 541,200 |
| Jul 26, 2024 | 50.21 | 50.54 | 50.13 | 50.45 | 50.07 | 917,600 |
| Jul 25, 2024 | 49.61 | 50.16 | 49.34 | 49.73 | 49.36 | 1,164,400 |
| Jul 24, 2024 | 50.45 | 50.51 | 49.90 | 49.94 | 49.57 | 1,046,900 |
| Jul 23, 2024 | 50.84 | 50.90 | 50.67 | 50.71 | 50.33 | 1,127,100 |
| Jul 22, 2024 | 50.90 | 51.09 | 50.75 | 51.05 | 50.67 | 1,646,200 |
| Jul 19, 2024 | 50.24 | 50.28 | 50.01 | 50.06 | 49.69 | 3,087,200 |
| Jul 18, 2024 | 51.22 | 51.25 | 50.43 | 50.54 | 50.16 | 1,508,900 |
| Jul 17, 2024 | 51.04 | 51.24 | 50.87 | 50.93 | 50.55 | 1,908,700 |
| Jul 16, 2024 | 51.39 | 51.62 | 51.24 | 51.62 | 51.23 | 2,271,300 |
| Jul 15, 2024 | 52.08 | 52.10 | 51.58 | 51.65 | 51.26 | 1,104,400 |
| Jul 12, 2024 | 52.00 | 52.54 | 52.00 | 52.32 | 51.93 | 1,402,800 |
| Jul 11, 2024 | 51.78 | 51.84 | 51.44 | 51.48 | 51.10 | 1,338,300 |
| Jul 10, 2024 | 50.97 | 51.39 | 50.96 | 51.35 | 50.97 | 1,410,100 |
| Jul 9, 2024 | 50.88 | 50.89 | 50.46 | 50.62 | 50.24 | 1,046,300 |
| Jul 8, 2024 | 51.68 | 51.76 | 51.20 | 51.27 | 50.89 | 1,528,600 |
| Jul 5, 2024 | 51.68 | 51.68 | 51.14 | 51.57 | 51.18 | 1,468,400 |
| Jul 3, 2024 | 50.99 | 51.22 | 50.89 | 51.22 | 50.84 | 1,200,400 |
| Jul 2, 2024 | 50.06 | 50.38 | 50.02 | 50.36 | 49.98 | 1,111,200 |
| Jul 1, 2024 | 50.77 | 50.86 | 50.36 | 50.59 | 50.21 | 1,719,200 |
| Jun 28, 2024 | 49.83 | 50.12 | 49.78 | 50.03 | 49.66 | 1,923,800 |
| Jun 27, 2024 | 50.19 | 50.32 | 49.94 | 50.10 | 49.73 | 3,850,200 |
| Jun 26, 2024 | 49.85 | 50.18 | 49.77 | 50.09 | 49.72 | 1,486,200 |
| Jun 25, 2024 | 50.14 | 50.55 | 50.03 | 50.50 | 50.12 | 899,700 |
| Jun 24, 2024 | 1.074 Dividend | |||||
| Jun 24, 2024 | 50.57 | 50.83 | 50.40 | 50.46 | 50.08 | 1,275,500 |
| Jun 21, 2024 | 51.03 | 51.21 | 50.80 | 51.07 | 49.62 | 1,806,800 |
| Jun 20, 2024 | 51.38 | 51.63 | 51.29 | 51.51 | 50.05 | 3,438,900 |
| Jun 18, 2024 | 51.20 | 51.50 | 51.20 | 51.39 | 49.93 | 1,626,000 |
| Jun 17, 2024 | 50.91 | 51.27 | 50.65 | 51.23 | 49.78 | 2,213,100 |
| Jun 14, 2024 | 50.40 | 50.58 | 50.09 | 50.46 | 49.03 | 2,826,800 |
| Jun 13, 2024 | 52.44 | 52.44 | 51.57 | 51.82 | 50.35 | 923,700 |
| Jun 12, 2024 | 53.03 | 53.30 | 52.87 | 53.01 | 51.51 | 1,461,200 |
| Jun 11, 2024 | 51.96 | 52.17 | 51.65 | 52.06 | 50.58 | 797,200 |
| Jun 10, 2024 | 52.24 | 52.76 | 52.16 | 52.72 | 51.23 | 1,180,500 |
| Jun 7, 2024 | 53.24 | 53.42 | 53.04 | 53.06 | 51.56 | 1,403,100 |
| Jun 6, 2024 | 53.74 | 53.84 | 53.66 | 53.82 | 52.29 | 4,742,000 |
| Jun 5, 2024 | 53.48 | 53.58 | 53.15 | 53.57 | 52.05 | 690,000 |
| Jun 4, 2024 | 52.79 | 52.90 | 52.46 | 52.70 | 51.21 | 1,119,700 |
| Jun 3, 2024 | 53.19 | 53.27 | 52.74 | 53.09 | 51.59 | 1,183,400 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
50.87
+3.56%
PHO Invesco Water Resources ETF
69.33
+2.70%
TUR iShares MSCI Turkey ETF
30.84
+2.58%
PSI Invesco Semiconductors ETF
52.81
+2.54%
HTUS Hull Tactical US ETF
38.32
+2.42%
SOXX iShares Semiconductor ETF
213.15
+2.46%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
78.16
+2.41%
FIW First Trust Water ETF
107.18
+2.38%
GRPM Invesco S&P MidCap 400 GARP ETF
106.46
+2.22%
SMH VanEck Semiconductor ETF
248.19
+2.01%
PKB Invesco Building & Construction ETF
77.84
+1.47%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.54
+1.96%
FTDS First Trust Dividend Strength ETF
51.40
+1.87%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.55
+1.84%
SPHB Invesco S&P 500 High Beta ETF
90.44
+1.89%
RSPG Invesco S&P 500 Equal Weight Energy ETF
74.10
+1.80%
XHB SPDR S&P Homebuilders ETF
94.81
+1.84%
SIZE iShares MSCI USA Size Factor ETF
150.89
+1.78%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.85
+1.84%
VFVA Vanguard U.S. Value Factor ETF Shares
115.23
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.39
+1.76%
XME SPDR S&P Metals and Mining ETF
63.21
+1.77%
FOVL iShares Focused Value Factor ETF
70.76
+0.82%
BBP Virtus LifeSci Biotech Products ETF
58.67
+1.74%
ITB iShares U.S. Home Construction ETF
90.08
+1.76%
FDM First Trust Dow Jones Select MicroCap Index Fund
68.02
+1.68%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.59
+1.65%
FENY Fidelity MSCI Energy Index ETF
23.16
+1.70%
VDE Vanguard Energy Index Fund ETF Shares
117.50
+1.61%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.65
+1.56%
QLD ProShares Ultra QQQ
108.07
+1.58%
EQRR ProShares Equities for Rising Rates ETF
58.45
+1.51%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
124.24
+1.46%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.74
+1.44%
IJJ iShares S&P Mid-Cap 400 Value ETF
120.79
+1.48%
PAVE Global X U.S. Infrastructure Development ETF
42.13
+1.43%
SYLD Cambria Shareholder Yield ETF
63.97
+1.43%
FTEC Fidelity MSCI Information Technology Index ETF
184.63
+1.48%
XLE The Energy Select Sector SPDR Fund
83.82
+1.46%
VGT Vanguard Information Technology Index Fund ETF Shares
620.58
+1.45%
VB Vanguard Small-Cap Index Fund ETF Shares
231.27
+1.46%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.93
+1.39%
IFRA iShares U.S. Infrastructure ETF
48.53
+1.35%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.79
+1.38%
EZM WisdomTree U.S. MidCap Earnings Fund
60.68
+1.38%
EES WisdomTree U.S. SmallCap Earnings Fund
49.74
+1.38%
JVAL JPMorgan U.S. Value Factor ETF
42.63
+1.36%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
190.95
+1.38%
TBLU Tortoise Global Water ESG Fund
52.18
+1.34%
SPGP Invesco S&P 500 GARP ETF
103.92
+1.36%
XMHQ Invesco S&P MidCap Quality ETF
98.40
+1.33%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.59
+1.31%
RWK Invesco S&P MidCap 400 Revenue ETF
113.22
+1.29%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.90
+1.44%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.12
+1.29%
SMLF iShares U.S. Small-Cap Equity Factor ETF
66.07
+1.29%
USAI Pacer American Energy Independence ETF
40.19
+1.28%
XLK The Technology Select Sector SPDR Fund
236.05
+1.31%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
44.44
+1.23%
MLPX Global X MLP & Energy Infrastructure ETF
62.35
+1.22%
BLCN Siren Nasdaq NexGen Economy ETF
20.85
+1.21%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.97
+1.21%
VFQY Vanguard U.S. Quality Factor ETF Shares
140.20
+1.19%
RTH VanEck Retail ETF
238.08
+1.18%
VUSE Vident U.S. Equity Strategy ETF
61.30
+1.17%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.68
+1.16%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.26
+1.16%
ATMP Barclays ETN+ Select MLP ETN
29.27
+1.14%
COWZ Pacer US Cash Cows 100 ETF
54.29
+1.16%
GXG Global X MSCI Colombia ETF
29.33
+1.11%
IYW iShares U.S. Technology ETF
161.47
+1.14%
MMTM SPDR S&P 1500 Momentum Tilt ETF
257.99
+1.10%
FILL iShares MSCI Global Energy Producers ETF
23.26
+1.09%
IWP iShares Russell Mid-Cap Growth ETF
134.91
+1.12%
PKW Invesco BuyBack Achievers ETF
119.63
+1.08%
DON WisdomTree U.S. MidCap Dividend Fund
49.36
+1.03%
ENFR Alerian Energy Infrastructure ETF
32.02
+0.98%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.35
+1.06%
IXC iShares Global Energy ETF
38.92
+1.04%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
81.86
+1.05%
PSC Principal U.S. Small-Cap ETF
51.84
+1.05%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.39
+1.02%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.12
+1.03%
XHS SPDR S&P Health Care Services ETF
98.27
+1.15%
FIDU Fidelity MSCI Industrials Index ETF
75.27
+1.03%
WTV WisdomTree U.S. Value Fund
84.58
+1.06%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
102.46
+1.03%
XAR SPDR S&P Aerospace & Defense ETF
194.20
+1.02%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.76
+1.00%
IETC iShares U.S. Tech Independence Focused ETF
88.80
+1.02%
SSPY Stratified LargeCap Index ETF
80.58
+1.36%
IWR iShares Russell Mid-Cap ETF
89.92
+1.01%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
272.67
+1.00%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
359.50
+0.98%
FBZ First Trust Brazil AlphaDEX Fund
11.44
+0.97%
NULG Nuveen ESG Large-Cap Growth ETF
89.84
+0.93%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.65
+1.07%
XNTK SPDR NYSE Technology ETF
219.31
+0.86%
DUSA Davis Select U.S. Equity ETF
43.99
+0.94%
FNDB Schwab Fundamental U.S. Broad Market ETF
23.33
+0.94%