LSE - Delayed Quote • GBP
SPDR FTSE UK All Share UCITS ETF Acc (FTAL.L)
At close: September 12 at 4:29 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 |
---|---|---|---|---|---|---|
Sep 12, 2024 | 0.00 | 0.00 | 0.00 | 68.46 | 68.46 | 25 |
Sep 11, 2024 | 67.95 | 68.32 | 67.86 | 68.05 | 68.05 | 14,656 |
Sep 10, 2024 | 68.38 | 68.59 | 67.99 | 68.15 | 68.15 | 13,585 |
Sep 9, 2024 | 68.28 | 68.61 | 68.25 | 68.61 | 68.61 | 16,042 |
Sep 6, 2024 | 68.26 | 68.58 | 67.84 | 67.79 | 67.79 | 7,306 |
Sep 5, 2024 | 68.59 | 68.78 | 68.51 | 68.52 | 68.52 | 47,203 |
Sep 4, 2024 | 68.29 | 68.74 | 67.16 | 68.57 | 68.57 | 5,691 |
Sep 3, 2024 | 69.46 | 69.63 | 68.71 | 68.83 | 68.83 | 3,255 |
Sep 2, 2024 | 69.39 | 69.75 | 69.30 | 69.34 | 69.34 | 11,840 |
Aug 30, 2024 | 69.65 | 69.67 | 69.44 | 69.37 | 69.37 | 16,198 |
Aug 29, 2024 | 69.35 | 69.72 | 68.98 | 69.39 | 69.39 | 4,905 |
Aug 28, 2024 | 69.07 | 69.36 | 68.97 | 69.16 | 69.16 | 10,047 |
Aug 27, 2024 | 69.28 | 69.55 | 69.07 | 69.14 | 69.14 | 17,473 |
Aug 23, 2024 | 68.82 | 69.14 | 68.45 | 69.05 | 69.05 | 1,918 |
Aug 22, 2024 | 68.79 | 68.93 | 68.51 | 68.67 | 68.67 | 854 |
Aug 21, 2024 | 68.69 | 68.69 | 68.48 | 68.64 | 68.64 | 5,690 |
Aug 20, 2024 | 69.15 | 69.16 | 68.53 | 68.54 | 68.54 | 2,235 |
Aug 19, 2024 | 68.32 | 69.22 | 68.32 | 69.17 | 69.17 | 3,845 |
Aug 16, 2024 | 68.96 | 68.96 | 68.75 | 68.83 | 68.83 | 2,041 |
Aug 15, 2024 | 68.51 | 69.10 | 68.44 | 69.10 | 69.10 | 4,389 |
Aug 14, 2024 | 68.14 | 68.26 | 67.99 | 68.26 | 68.26 | 20,862 |
Aug 13, 2024 | 67.69 | 68.07 | 67.67 | 67.92 | 67.92 | 3,158 |
Aug 12, 2024 | 67.75 | 67.91 | 67.58 | 67.63 | 67.63 | 35,998 |
Aug 9, 2024 | 67.24 | 67.66 | 67.24 | 67.37 | 67.37 | 5,444 |
Aug 8, 2024 | 66.78 | 67.27 | 66.55 | 67.22 | 67.22 | 3,560 |
Aug 7, 2024 | 66.07 | 67.22 | 66.07 | 67.13 | 67.13 | 5,480 |
Aug 6, 2024 | 66.04 | 66.47 | 65.54 | 66.03 | 66.03 | 9,951 |
Aug 5, 2024 | 66.28 | 66.28 | 65.14 | 65.90 | 65.90 | 14,277 |
Aug 2, 2024 | 68.39 | 68.39 | 67.25 | 67.34 | 67.34 | 46,641 |
Aug 1, 2024 | 69.37 | 69.49 | 68.32 | 68.42 | 68.42 | 41,024 |
Jul 31, 2024 | 68.66 | 69.07 | 68.45 | 68.99 | 68.99 | 27,214 |
Jul 30, 2024 | 67.98 | 68.35 | 67.98 | 68.29 | 68.29 | 2,837 |
Jul 29, 2024 | 68.57 | 68.81 | 68.20 | 68.24 | 68.24 | 15,113 |
Jul 26, 2024 | 67.04 | 68.23 | 67.04 | 68.20 | 68.20 | 7,904 |
Jul 25, 2024 | 66.42 | 67.27 | 66.37 | 67.33 | 67.33 | 6,857 |
Jul 24, 2024 | 66.96 | 67.25 | 66.76 | 67.06 | 67.06 | 7,077 |
Jul 23, 2024 | 67.63 | 67.68 | 67.12 | 67.33 | 67.33 | 18,564 |
Jul 22, 2024 | 67.30 | 67.84 | 67.30 | 67.54 | 67.54 | 8,324 |
Jul 19, 2024 | 67.13 | 67.34 | 67.08 | 67.10 | 67.10 | 3,404 |
Jul 18, 2024 | 68.03 | 68.10 | 67.63 | 67.64 | 67.64 | 6,091 |
Jul 17, 2024 | 67.19 | 67.63 | 67.02 | 67.43 | 67.43 | 8,215 |
Jul 16, 2024 | 67.16 | 67.48 | 67.08 | 67.35 | 67.35 | 5,496 |
Jul 15, 2024 | 67.94 | 67.94 | 67.33 | 67.43 | 67.43 | 6,793 |
Jul 12, 2024 | 67.90 | 68.15 | 67.77 | 67.97 | 67.97 | 6,207 |
Jul 11, 2024 | 67.44 | 67.75 | 67.43 | 67.75 | 67.75 | 3,220 |
Jul 10, 2024 | 66.90 | 67.43 | 66.56 | 67.43 | 67.43 | 6,646 |
Jul 9, 2024 | 67.26 | 67.44 | 66.80 | 66.86 | 66.86 | 11,123 |
Jul 8, 2024 | 67.24 | 67.60 | 67.23 | 67.36 | 67.36 | 6,203 |
Jul 5, 2024 | 67.93 | 68.01 | 67.24 | 67.39 | 67.39 | 7,265 |
Jul 4, 2024 | 67.39 | 67.69 | 67.35 | 67.56 | 67.56 | 33,229 |
Jul 3, 2024 | 66.99 | 67.05 | 66.72 | 67.05 | 67.05 | 12,993 |
Jul 2, 2024 | 66.55 | 66.88 | 66.42 | 66.54 | 66.54 | 6,943 |
Jul 1, 2024 | 67.17 | 67.65 | 66.81 | 66.97 | 66.97 | 10,775 |
Jun 28, 2024 | 67.23 | 67.36 | 66.88 | 66.94 | 66.94 | 2,396 |
Jun 27, 2024 | 67.20 | 67.29 | 67.00 | 67.00 | 67.00 | 16,148 |
Jun 26, 2024 | 67.78 | 67.84 | 67.18 | 67.22 | 67.22 | 6,015 |
Jun 25, 2024 | 67.75 | 67.75 | 67.45 | 67.47 | 67.47 | 3,979 |
Jun 24, 2024 | 67.59 | 67.95 | 67.41 | 67.81 | 67.81 | 29,452 |
Jun 21, 2024 | 67.24 | 67.71 | 67.02 | 67.43 | 67.43 | 8,431 |
Jun 20, 2024 | 67.04 | 67.62 | 67.04 | 67.62 | 67.62 | 19,735 |
Jun 19, 2024 | 67.00 | 67.20 | 66.92 | 67.17 | 67.17 | 7,647 |
Jun 18, 2024 | 67.00 | 67.09 | 66.72 | 67.09 | 67.09 | 12,078 |
Jun 17, 2024 | 66.83 | 66.92 | 66.43 | 66.60 | 66.60 | 9,323 |
Jun 14, 2024 | 66.67 | 67.28 | 66.36 | 66.63 | 66.63 | 10,095 |
Jun 13, 2024 | 66.99 | 67.53 | 66.72 | 66.72 | 66.72 | 1,343 |
Jun 12, 2024 | 67.02 | 67.33 | 66.99 | 67.32 | 67.32 | 5,863 |
Jun 11, 2024 | 67.51 | 67.53 | 66.52 | 66.60 | 66.60 | 1,974 |
Jun 10, 2024 | 67.00 | 67.30 | 66.99 | 67.27 | 67.27 | 7,478 |
Jun 7, 2024 | 67.44 | 67.80 | 67.40 | 67.51 | 67.51 | 2,515 |
Jun 6, 2024 | 67.64 | 67.92 | 67.61 | 67.92 | 67.92 | 3,454 |
Jun 5, 2024 | 67.59 | 67.68 | 67.42 | 67.46 | 67.46 | 5,347 |
Jun 4, 2024 | 67.38 | 67.68 | 67.18 | 67.41 | 67.41 | 8,759 |
Jun 3, 2024 | 67.82 | 68.57 | 67.67 | 67.73 | 67.73 | 6,992 |
May 31, 2024 | 67.53 | 67.79 | 67.30 | 67.64 | 67.64 | 17,213 |
May 30, 2024 | 66.92 | 67.43 | 66.78 | 67.41 | 67.41 | 44,336 |
May 29, 2024 | 67.64 | 67.64 | 66.87 | 66.92 | 66.92 | 4,324 |
May 28, 2024 | 68.01 | 68.09 | 67.42 | 67.57 | 67.57 | 10,963 |
May 24, 2024 | 67.21 | 68.05 | 67.21 | 68.01 | 68.01 | 6,208 |
May 23, 2024 | 68.26 | 68.40 | 68.05 | 68.05 | 68.05 | 21,074 |
May 22, 2024 | 68.43 | 68.46 | 68.14 | 68.30 | 68.30 | 4,554 |
May 21, 2024 | 68.48 | 68.76 | 68.42 | 68.61 | 68.61 | 18,324 |
May 20, 2024 | 69.11 | 69.28 | 68.68 | 68.77 | 68.77 | 6,634 |
May 17, 2024 | 68.85 | 69.18 | 68.58 | 68.75 | 68.75 | 10,933 |
May 16, 2024 | 68.67 | 68.96 | 68.60 | 68.92 | 68.92 | 44,311 |
May 15, 2024 | 68.58 | 68.79 | 68.57 | 68.70 | 68.70 | 2,961 |
May 14, 2024 | 68.33 | 68.63 | 68.21 | 68.51 | 68.51 | 3,231 |
May 13, 2024 | 68.69 | 68.69 | 68.29 | 68.36 | 68.36 | 2,643 |
May 10, 2024 | 68.36 | 68.67 | 68.36 | 68.52 | 68.52 | 47,465 |
May 9, 2024 | 68.18 | 68.25 | 67.89 | 68.08 | 68.08 | 14,459 |
May 8, 2024 | 67.64 | 67.94 | 67.64 | 67.84 | 67.84 | 9,101 |
May 7, 2024 | 67.27 | 67.71 | 67.27 | 67.57 | 67.57 | 16,772 |
May 3, 2024 | 66.51 | 66.98 | 54.66 | 66.71 | 66.71 | 3,892 |
May 2, 2024 | 66.04 | 66.52 | 66.04 | 66.37 | 66.37 | 8,850 |
May 1, 2024 | 66.30 | 66.44 | 65.81 | 65.93 | 65.93 | 862 |
Apr 30, 2024 | 66.22 | 66.66 | 65.93 | 65.93 | 65.93 | 2,998 |
Apr 29, 2024 | 66.17 | 66.36 | 66.11 | 66.16 | 66.16 | 7,458 |
Apr 26, 2024 | 65.83 | 66.11 | 65.76 | 66.02 | 66.02 | 5,577 |
Apr 25, 2024 | 65.66 | 65.66 | 65.18 | 65.45 | 65.45 | 2,541 |
Apr 24, 2024 | 65.54 | 65.97 | 65.24 | 65.21 | 65.21 | 3,964 |
Apr 23, 2024 | 65.31 | 65.61 | 65.11 | 65.29 | 65.29 | 4,650 |
Apr 22, 2024 | 64.55 | 65.13 | 64.55 | 65.11 | 65.11 | 3,337 |
Apr 19, 2024 | 63.53 | 64.10 | 63.48 | 64.08 | 64.08 | 4,715 |
Apr 18, 2024 | 64.08 | 64.08 | 63.77 | 64.00 | 64.00 | 2,716 |
Apr 17, 2024 | 63.44 | 64.01 | 63.44 | 63.78 | 63.78 | 3,281 |
Apr 16, 2024 | 64.06 | 64.06 | 63.35 | 63.47 | 63.47 | 6,924 |
Apr 15, 2024 | 64.88 | 65.01 | 64.50 | 64.69 | 64.69 | 13,966 |
Apr 12, 2024 | 64.72 | 65.28 | 64.72 | 64.85 | 64.85 | 3,586 |
Apr 11, 2024 | 64.57 | 64.69 | 64.21 | 64.40 | 64.40 | 3,402 |
Apr 10, 2024 | 64.60 | 64.98 | 64.28 | 64.52 | 64.52 | 9,552 |
Apr 9, 2024 | 64.27 | 64.57 | 64.26 | 64.33 | 64.33 | 2,541 |
Apr 8, 2024 | 64.37 | 64.58 | 64.11 | 64.55 | 64.55 | 36,384 |
Apr 5, 2024 | 64.32 | 64.32 | 64.00 | 64.23 | 64.23 | 2,704 |
Apr 4, 2024 | 64.33 | 64.78 | 64.33 | 64.70 | 64.70 | 8,394 |
Apr 3, 2024 | 64.17 | 64.43 | 63.96 | 64.43 | 64.43 | 6,124 |
Apr 2, 2024 | 64.22 | 65.04 | 64.22 | 64.36 | 64.36 | 6,989 |
Mar 28, 2024 | 64.40 | 64.64 | 64.40 | 64.58 | 64.58 | 12,106 |
Mar 27, 2024 | 64.17 | 64.42 | 64.05 | 64.34 | 64.34 | 18,430 |
Mar 26, 2024 | 63.91 | 64.35 | 63.91 | 64.31 | 64.31 | 38,643 |
Mar 25, 2024 | 64.23 | 64.35 | 63.99 | 64.21 | 64.21 | 69,855 |
Mar 22, 2024 | 63.98 | 64.46 | 63.98 | 64.31 | 64.31 | 1,798 |
Mar 21, 2024 | 63.47 | 64.04 | 63.28 | 63.98 | 63.98 | 4,246 |
Mar 20, 2024 | 62.55 | 62.88 | 62.55 | 62.81 | 62.81 | 6,903 |
Mar 19, 2024 | 62.58 | 62.91 | 62.56 | 62.75 | 62.75 | 45,701 |
Mar 18, 2024 | 62.75 | 62.86 | 62.63 | 62.72 | 62.72 | 3,113 |
Mar 15, 2024 | 63.00 | 63.00 | 62.59 | 62.59 | 62.59 | 2,158 |
Mar 14, 2024 | 62.99 | 63.43 | 62.64 | 62.81 | 62.81 | 19,444 |
Mar 13, 2024 | 62.91 | 63.10 | 62.83 | 63.04 | 63.04 | 3,569 |
Mar 12, 2024 | 62.71 | 62.97 | 62.69 | 62.89 | 62.89 | 12,228 |
Mar 11, 2024 | 61.88 | 62.32 | 61.88 | 62.23 | 62.23 | 8,443 |
Mar 8, 2024 | 62.43 | 62.86 | 62.07 | 62.32 | 62.32 | 5,273 |
Mar 7, 2024 | 62.14 | 62.67 | 62.14 | 62.58 | 62.58 | 14,144 |
Mar 6, 2024 | 62.14 | 62.34 | 62.09 | 62.26 | 62.26 | 8,269 |
Mar 5, 2024 | 61.62 | 61.91 | 61.62 | 61.91 | 61.91 | 3,224 |
Mar 4, 2024 | 62.04 | 62.38 | 61.73 | 61.86 | 61.86 | 8,086 |
Mar 1, 2024 | 62.16 | 62.47 | 61.93 | 62.13 | 62.13 | 10,981 |
Feb 29, 2024 | 61.80 | 62.06 | 61.62 | 61.62 | 61.62 | 38,569 |
Feb 28, 2024 | 61.97 | 62.24 | 61.59 | 61.65 | 61.65 | 6,712 |
Feb 27, 2024 | 61.82 | 62.21 | 61.82 | 62.09 | 62.09 | 5,760 |
Feb 26, 2024 | 62.11 | 62.36 | 62.06 | 62.13 | 62.13 | 9,303 |
Feb 23, 2024 | 62.65 | 62.65 | 62.11 | 62.32 | 62.32 | 5,098 |
Feb 22, 2024 | 62.04 | 62.22 | 61.86 | 62.14 | 62.14 | 40,765 |
Feb 21, 2024 | 61.85 | 61.85 | 61.56 | 61.69 | 61.69 | 4,014 |
Feb 20, 2024 | 62.13 | 62.32 | 61.99 | 62.10 | 62.10 | 5,907 |
Feb 19, 2024 | 61.92 | 62.23 | 61.92 | 62.22 | 62.22 | 4,233 |
Feb 16, 2024 | 61.56 | 62.13 | 61.56 | 62.07 | 62.07 | 9,173 |
Feb 15, 2024 | 61.14 | 61.53 | 60.96 | 61.33 | 61.33 | 24,102 |
Feb 14, 2024 | 60.48 | 61.11 | 60.48 | 60.90 | 60.90 | 5,501 |
Feb 13, 2024 | 61.37 | 61.42 | 60.30 | 60.55 | 60.55 | 9,375 |
Feb 12, 2024 | 61.00 | 61.16 | 60.93 | 61.04 | 61.04 | 3,036 |
Feb 9, 2024 | 61.12 | 61.27 | 60.93 | 60.97 | 60.97 | 6,428 |
Feb 8, 2024 | 61.38 | 61.61 | 61.20 | 61.22 | 61.22 | 7,293 |
Feb 7, 2024 | 61.76 | 61.89 | 61.41 | 61.42 | 61.42 | 7,703 |
Feb 6, 2024 | 61.64 | 61.90 | 61.41 | 61.85 | 61.85 | 5,583 |
Feb 5, 2024 | 61.38 | 61.71 | 61.25 | 61.29 | 61.29 | 7,674 |
Feb 2, 2024 | 61.71 | 62.08 | 61.41 | 61.41 | 61.41 | 6,752 |
Feb 1, 2024 | 61.63 | 61.81 | 61.34 | 61.42 | 61.42 | 6,524 |
Jan 31, 2024 | 61.80 | 62.05 | 61.77 | 61.71 | 61.71 | 3,750 |
Jan 30, 2024 | 61.80 | 62.02 | 61.80 | 61.90 | 61.90 | 5,314 |
Jan 29, 2024 | 61.46 | 61.93 | 61.46 | 61.68 | 61.68 | 6,067 |
Jan 26, 2024 | 61.40 | 61.75 | 61.31 | 61.72 | 61.72 | 2,642 |
Jan 25, 2024 | 60.74 | 61.01 | 60.73 | 60.92 | 60.92 | 5,899 |
Jan 24, 2024 | 60.95 | 60.95 | 60.63 | 60.93 | 60.93 | 15,558 |
Jan 23, 2024 | 60.79 | 60.79 | 60.45 | 60.58 | 60.58 | 5,069 |
Jan 22, 2024 | 60.39 | 60.66 | 60.31 | 60.61 | 60.61 | 5,082 |
Jan 19, 2024 | 60.50 | 60.66 | 60.21 | 60.24 | 60.24 | 2,487 |
Jan 18, 2024 | 59.92 | 60.38 | 59.92 | 60.26 | 60.26 | 9,457 |
Jan 17, 2024 | 60.54 | 60.54 | 59.86 | 60.14 | 60.14 | 6,163 |
Jan 16, 2024 | 61.37 | 61.37 | 60.89 | 61.08 | 61.08 | 22,713 |
Jan 15, 2024 | 61.44 | 61.82 | 61.18 | 61.37 | 61.37 | 3,357 |
Jan 12, 2024 | 61.45 | 61.83 | 61.45 | 61.55 | 61.55 | 10,171 |
Jan 11, 2024 | 61.88 | 62.11 | 61.22 | 61.22 | 61.22 | 13,763 |
Jan 10, 2024 | 62.01 | 62.05 | 61.79 | 61.79 | 61.79 | 9,932 |
Jan 9, 2024 | 62.02 | 62.26 | 62.02 | 62.06 | 62.06 | 4,375 |
Jan 8, 2024 | 62.11 | 62.27 | 61.83 | 62.27 | 62.27 | 1,967 |
Jan 5, 2024 | 62.04 | 62.24 | 61.74 | 62.11 | 62.11 | 6,248 |
Jan 4, 2024 | 61.98 | 62.47 | 61.98 | 62.42 | 62.42 | 9,265 |
Jan 3, 2024 | 62.63 | 62.67 | 61.93 | 62.10 | 62.10 | 4,222 |
Jan 2, 2024 | 63.10 | 63.10 | 62.24 | 62.42 | 62.42 | 4,924 |
Dec 29, 2023 | 62.43 | 62.69 | 62.43 | 62.69 | 62.69 | 2,094 |
Dec 28, 2023 | 62.71 | 62.76 | 62.45 | 62.57 | 62.57 | 1,631 |
Dec 27, 2023 | 62.99 | 62.99 | 62.42 | 62.62 | 62.62 | 4,353 |
Dec 22, 2023 | 62.13 | 62.48 | 62.13 | 62.37 | 62.37 | 9,826 |
Dec 21, 2023 | 62.36 | 62.45 | 61.96 | 62.41 | 62.41 | 16,325 |
Dec 20, 2023 | 62.54 | 62.61 | 62.14 | 62.55 | 62.55 | 60,317 |
Dec 19, 2023 | 61.48 | 61.84 | 61.48 | 61.81 | 61.81 | 72,704 |
Dec 18, 2023 | 60.84 | 61.60 | 60.81 | 61.53 | 61.53 | 59,308 |
Dec 15, 2023 | 61.61 | 61.96 | 61.06 | 61.18 | 61.18 | 24,674 |
Dec 14, 2023 | 61.00 | 62.01 | 61.00 | 61.53 | 61.53 | 11,987 |
Dec 13, 2023 | 60.28 | 60.73 | 60.28 | 60.57 | 60.57 | 9,046 |
Dec 12, 2023 | 60.64 | 60.91 | 60.45 | 60.47 | 60.47 | 24,802 |
Dec 11, 2023 | 60.42 | 60.58 | 60.13 | 60.53 | 60.53 | 117,879 |
Dec 8, 2023 | 60.54 | 60.80 | 60.38 | 60.68 | 60.68 | 6,829 |
Dec 7, 2023 | 59.97 | 60.39 | 59.97 | 60.33 | 60.33 | 7,398 |
Dec 6, 2023 | 60.58 | 60.58 | 60.19 | 60.43 | 60.43 | 10,472 |
Dec 5, 2023 | 59.79 | 60.15 | 59.79 | 60.04 | 60.04 | 4,084 |
Dec 4, 2023 | 60.19 | 60.32 | 59.98 | 60.20 | 60.20 | 7,997 |
Dec 1, 2023 | 59.90 | 60.36 | 59.85 | 60.31 | 60.31 | 13,499 |
Nov 30, 2023 | 59.61 | 60.02 | 47.74 | 59.69 | 59.69 | 4,006 |
Nov 29, 2023 | 59.61 | 59.76 | 59.54 | 59.54 | 59.54 | 4,134 |
Nov 28, 2023 | 59.60 | 59.80 | 59.44 | 59.78 | 59.78 | 5,231 |
Nov 27, 2023 | 59.62 | 59.97 | 59.62 | 59.84 | 59.84 | 4,886 |
Nov 24, 2023 | 59.49 | 60.06 | 59.49 | 59.98 | 59.98 | 12,326 |
Nov 23, 2023 | 60.05 | 60.12 | 59.77 | 60.03 | 60.03 | 5,070 |
Nov 22, 2023 | 59.86 | 60.15 | 59.68 | 59.86 | 59.86 | 6,730 |
Nov 21, 2023 | 60.00 | 60.10 | 59.67 | 59.81 | 59.81 | 15,071 |
Nov 20, 2023 | 59.98 | 60.22 | 59.91 | 60.07 | 60.07 | 2,884 |
Nov 17, 2023 | 59.35 | 60.13 | 59.35 | 60.08 | 60.08 | 9,950 |
Nov 16, 2023 | 59.82 | 60.11 | 59.35 | 59.35 | 59.35 | 29,309 |
Nov 15, 2023 | 59.97 | 60.38 | 59.75 | 59.92 | 59.92 | 81,392 |
Nov 14, 2023 | 59.03 | 59.64 | 59.00 | 59.55 | 59.55 | 19,788 |
Nov 13, 2023 | 58.97 | 59.21 | 58.79 | 59.26 | 59.26 | 9,733 |
Nov 10, 2023 | 58.96 | 59.06 | 58.46 | 58.78 | 58.78 | 18,840 |
Nov 9, 2023 | 58.94 | 59.51 | 58.88 | 59.49 | 59.49 | 14,873 |
Nov 8, 2023 | 58.73 | 59.26 | 58.73 | 59.01 | 59.01 | 9,059 |
Nov 7, 2023 | 58.83 | 59.17 | 58.83 | 58.98 | 58.98 | 13,238 |
Nov 6, 2023 | 59.54 | 59.54 | 58.99 | 59.11 | 59.11 | 6,121 |
Nov 3, 2023 | 59.34 | 59.69 | 58.98 | 59.19 | 59.19 | 7,922 |
Nov 2, 2023 | 58.30 | 59.35 | 58.30 | 59.24 | 59.24 | 14,073 |
Nov 1, 2023 | 58.13 | 58.53 | 57.96 | 58.31 | 58.31 | 4,526 |
Oct 31, 2023 | 58.07 | 58.51 | 58.00 | 58.07 | 58.07 | 7,710 |
Oct 30, 2023 | 58.01 | 58.36 | 57.89 | 58.14 | 58.14 | 5,865 |
Oct 27, 2023 | 58.11 | 58.43 | 57.76 | 57.87 | 57.87 | 7,230 |
Oct 26, 2023 | 58.30 | 58.52 | 58.14 | 58.24 | 58.24 | 5,133 |
Oct 25, 2023 | 58.47 | 58.76 | 58.26 | 58.63 | 58.63 | 23,153 |
Oct 24, 2023 | 58.42 | 58.68 | 58.18 | 58.58 | 58.58 | 14,967 |
Oct 23, 2023 | 58.49 | 58.71 | 58.17 | 58.49 | 58.49 | 9,577 |
Oct 20, 2023 | 59.10 | 59.29 | 58.61 | 58.68 | 58.68 | 5,875 |
Oct 19, 2023 | 59.70 | 59.91 | 59.44 | 59.51 | 59.51 | 8,239 |
Oct 18, 2023 | 60.73 | 60.83 | 60.03 | 60.15 | 60.15 | 9,514 |
Oct 17, 2023 | 60.22 | 60.93 | 60.22 | 60.94 | 60.94 | 6,873 |
Oct 16, 2023 | 60.26 | 60.67 | 60.16 | 60.57 | 60.57 | 8,967 |
Oct 13, 2023 | 60.43 | 60.78 | 60.24 | 60.28 | 60.28 | 18,776 |
Oct 12, 2023 | 60.51 | 61.02 | 60.51 | 60.65 | 60.65 | 6,832 |
Oct 11, 2023 | 60.36 | 60.80 | 60.36 | 60.54 | 60.54 | 8,279 |
Oct 10, 2023 | 60.18 | 60.84 | 60.17 | 60.77 | 60.77 | 7,797 |
Oct 9, 2023 | 59.51 | 59.95 | 59.51 | 59.63 | 59.63 | 4,450 |
Oct 6, 2023 | 59.51 | 59.74 | 59.18 | 59.74 | 59.74 | 6,275 |
Oct 5, 2023 | 58.96 | 59.60 | 58.96 | 59.33 | 59.33 | 16,637 |
Oct 4, 2023 | 59.24 | 59.67 | 58.84 | 59.03 | 59.03 | 22,422 |
Oct 3, 2023 | 59.79 | 60.15 | 59.52 | 59.53 | 59.53 | 7,179 |
Oct 2, 2023 | 60.79 | 61.18 | 59.86 | 59.96 | 59.96 | 4,592 |
Sep 29, 2023 | 60.90 | 61.25 | 60.59 | 60.80 | 60.80 | 10,696 |
Sep 28, 2023 | 60.97 | 60.97 | 60.11 | 60.62 | 60.62 | 22,362 |
Sep 27, 2023 | 60.79 | 60.98 | 60.47 | 60.56 | 60.56 | 15,913 |
Sep 26, 2023 | 60.52 | 61.06 | 60.32 | 60.81 | 60.81 | 6,965 |
Sep 25, 2023 | 61.07 | 61.33 | 60.57 | 60.87 | 60.87 | 5,070 |
Sep 22, 2023 | 61.14 | 61.77 | 61.12 | 61.34 | 61.34 | 13,656 |
Sep 21, 2023 | 61.29 | 61.79 | 61.27 | 61.33 | 61.33 | 7,342 |
Sep 20, 2023 | 61.00 | 61.83 | 61.00 | 61.75 | 61.75 | 235,677 |
Sep 19, 2023 | 61.11 | 61.27 | 61.00 | 61.15 | 61.15 | 28,686 |
Sep 18, 2023 | 61.63 | 61.75 | 61.00 | 61.08 | 61.08 | 15,178 |
Sep 15, 2023 | 61.59 | 61.96 | 61.48 | 61.63 | 61.63 | 50,520 |
Sep 14, 2023 | 60.33 | 61.41 | 60.33 | 61.39 | 61.39 | 5,129 |
Sep 13, 2023 | 60.05 | 60.36 | 59.98 | 60.35 | 60.35 | 4,899 |
Sep 12, 2023 | 60.23 | 60.41 | 60.08 | 60.28 | 60.28 | 7,314 |
Related Tickers
GOEX Global X Gold Explorers ETF
32.46
+6.49%
RING iShares MSCI Global Gold Miners ETF
32.78
+5.13%
GDX VanEck Gold Miners ETF
39.21
+4.87%
XME SPDR S&P Metals and Mining ETF
57.19
+3.32%
EWW iShares MSCI Mexico ETF
53.77
+3.15%
COPX Global X Copper Miners ETF
40.90
+2.97%
WLDR Affinity World Leaders Equity ETF
31.99
+2.74%
PKB Invesco Building & Construction ETF
73.82
+2.26%
EPU iShares MSCI Peru ETF
39.95
+2.26%
ITB iShares U.S. Home Construction ETF
120.38
+2.18%
XHB SPDR S&P Homebuilders ETF
115.71
+2.17%
ECH iShares MSCI Chile ETF
25.85
+2.13%
QLD ProShares Ultra QQQ
94.87
+2.04%
FYC First Trust Small Cap Growth AlphaDEX Fund
71.19
+1.99%
PSP Invesco Global Listed Private Equity ETF
65.28
+1.97%
XSMO Invesco S&P SmallCap Momentum ETF
62.67
+1.94%
DBC Invesco DB Commodity Index Tracking Fund
21.62
+1.93%
XLC The Communication Services Select Sector SPDR ETF Fund
86.04
+1.87%
GXG Global X MSCI Colombia ETF
23.05
+1.86%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.93
+1.85%
SLX VanEck Steel ETF
63.68
+1.82%
DWAS Invesco DWA SmallCap Momentum ETF
88.35
+1.82%
VOX Vanguard Communication Services Index Fund ETF Shares
137.52
+1.80%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.02
+1.80%
INCO Columbia India Consumer ETF
76.11
+1.79%
NANR SPDR S&P North American Natural Resources ETF
53.99
+1.77%
IAU iShares Gold Trust
48.32
+1.77%
GLD SPDR Gold Shares
236.33
+1.76%
FCOM Fidelity MSCI Communication Services Index ETF
52.08
+1.70%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.91
+1.69%
ESPO VanEck Video Gaming and eSports ETF
71.06
+1.67%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
69.56
+1.58%
PSCI Invesco S&P SmallCap Industrials ETF
123.78
+1.56%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.17
+1.52%
BLOK Amplify Transformational Data Sharing ETF
35.00
+1.48%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
51.80
+1.47%
FTGC First Trust Global Tactical Commodity Strategy Fund
22.80
+1.47%
SLYG SPDR S&P 600 Small Cap Growth ETF
88.58
+1.47%
EWD iShares MSCI Sweden ETF
40.88
+1.46%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.45
+1.46%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.25
+1.46%
FYLD Cambria Foreign Shareholder Yield ETF
26.57
+1.45%
FLHK Franklin FTSE Hong Kong ETF
16.59
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.85
+1.43%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
113.77
+1.43%
PSC Principal U.S. Small-Cap ETF
49.26
+1.42%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
43.36
+1.40%
VIGI Vanguard International Dividend Appreciation Index Fund ETF Shares
87.12
+1.38%
HOMZ The Hoya Capital Housing ETF
49.01
+1.37%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
102.78
+1.33%
PAVE Global X U.S. Infrastructure Development ETF
38.22
+1.33%
IDX VanEck Indonesia Index ETF
18.58
+1.31%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
325.41
+1.31%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.61
+1.30%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.89
+1.29%
XMMO Invesco S&P MidCap Momentum ETF
114.61
+1.28%
IJR iShares Core S&P Small-Cap ETF
111.45
+1.28%
FNDA Schwab Fundamental U.S. Small Company ETF
56.91
+1.26%
THD iShares MSCI Thailand ETF
65.75
+1.26%
IPAC iShares Core MSCI Pacific ETF
64.53
+1.26%
IDMO Invesco S&P International Developed Momentum ETF
41.97
+1.25%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
84.51
+1.25%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.99
+1.24%
QVAL Alpha Architect U.S. Quantitative Value ETF
43.44
+1.23%
RTH VanEck Retail ETF
211.45
+1.23%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
335.43
+1.23%
FCA First Trust China AlphaDEX Fund
17.48
+1.23%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.70
+1.23%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
39.77
+1.22%
SPMO Invesco S&P 500 Momentum ETF
88.80
+1.22%
IETC iShares U.S. Tech Independence Focused ETF
76.16
+1.21%
IUSG iShares Core S&P U.S. Growth ETF
127.86
+1.20%
PPA Invesco Aerospace & Defense ETF
111.08
+1.20%
IWY iShares Russell Top 200 Growth ETF
214.40
+1.20%
IMTM iShares MSCI Intl Momentum Factor ETF
39.27
+1.19%
FILL iShares MSCI Global Energy Producers ETF
24.04
+1.18%
FMAT Fidelity MSCI Materials Index ETF
51.41
+1.18%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.99
+1.16%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.46
+1.16%
SCHG Schwab U.S. Large-Cap Growth ETF
101.39
+1.15%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
48.73
+1.14%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.70
+1.14%
IVW iShares S&P 500 Growth ETF
92.92
+1.13%
DYNF BlackRock U.S. Equity Factor Rotation ETF
48.26
+1.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.12
+1.12%
KIE SPDR S&P Insurance ETF
55.29
+1.12%
NULG Nuveen ESG Large-Cap Growth ETF
80.67
+1.12%
FAD First Trust Multi Cap Growth AlphaDEX Fund
127.69
+1.11%
IWF iShares Russell 1000 Growth ETF
365.17
+1.11%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
65.32
+1.10%
EMXC iShares MSCI Emerging Markets ex China ETF
59.90
+1.10%
ROAM Hartford Multifactor Emerging Markets ETF
24.19
+1.09%
VAW Vanguard Materials Index Fund ETF Shares
200.43
+1.08%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
191.66
+1.08%
BOUT Innovator IBD Breakout Opportunities ETF
35.53
+1.07%
ILF iShares Latin America 40 ETF
25.62
+1.07%
CSA VictoryShares US Small Cap Volatility Wtd ETF
69.78
+1.05%
DGRE WisdomTree Emerging Markets Quality Dividend Growth Fund
27.17
+1.05%
VB Vanguard Small-Cap Index Fund ETF Shares
226.39
+1.05%
USCI United States Commodity Index Fund, LP
60.02
+1.04%