LSE - Delayed Quote GBP
SPDR S&P U.S. Financials Select Sector UCITS ETF (GXLF.L)
41.35
-0.76
(-1.81%)
At close: April 16 at 4:12:02 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 17, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Apr 16, 2025 | 41.34 | 41.70 | 41.34 | 41.85 | 41.85 | 390 |
| Apr 15, 2025 | 41.90 | 42.10 | 41.78 | 42.11 | 42.11 | 360 |
| Apr 14, 2025 | 41.67 | 41.87 | 41.60 | 41.80 | 41.80 | 689 |
| Apr 11, 2025 | 41.31 | 41.31 | 41.07 | 40.88 | 40.88 | 6,108 |
| Apr 10, 2025 | 42.42 | 43.17 | 41.92 | 41.43 | 41.43 | 1,111 |
| Apr 9, 2025 | 40.07 | 40.30 | 39.29 | 39.93 | 39.93 | 1,814 |
| Apr 8, 2025 | 41.22 | 42.08 | 40.76 | 41.39 | 41.39 | 794 |
| Apr 7, 2025 | 38.98 | 40.30 | 37.85 | 39.94 | 39.94 | 833 |
| Apr 4, 2025 | 42.42 | 42.42 | 40.77 | 40.79 | 40.79 | 3,295 |
| Apr 3, 2025 | 43.08 | 43.13 | 42.63 | 42.84 | 42.84 | 1,126 |
| Apr 2, 2025 | 44.79 | 45.15 | 44.75 | 45.13 | 45.13 | 2,394 |
| Apr 1, 2025 | 44.94 | 45.13 | 44.94 | 45.06 | 45.06 | 1,258 |
| Mar 31, 2025 | 44.04 | 44.60 | 44.02 | 44.60 | 44.60 | 1,543 |
| Mar 28, 2025 | 45.35 | 45.40 | 44.63 | 44.53 | 44.53 | 921 |
| Mar 27, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| Mar 26, 2025 | 45.69 | 45.87 | 45.62 | 45.79 | 45.79 | 33 |
| Mar 25, 2025 | 45.37 | 45.37 | 45.37 | 45.46 | 45.46 | 92 |
| Mar 24, 2025 | 44.86 | 45.35 | 44.85 | 45.44 | 45.44 | 1,631 |
| Mar 21, 2025 | 44.57 | 44.57 | 44.57 | 44.62 | 44.62 | 35 |
| Mar 20, 2025 | 44.56 | 44.85 | 44.56 | 44.73 | 44.73 | 79 |
| Mar 19, 2025 | 44.17 | 44.30 | 44.17 | 44.39 | 44.39 | 355 |
| Mar 18, 2025 | 44.01 | 44.22 | 43.89 | 43.97 | 43.97 | 2,904 |
| Mar 17, 2025 | 43.56 | 43.89 | 43.39 | 43.87 | 43.87 | 667 |
| Mar 14, 2025 | 43.02 | 43.02 | 43.01 | 43.62 | 43.62 | 60 |
| Mar 13, 2025 | 43.04 | 43.11 | 42.98 | 42.81 | 42.81 | 101 |
| Mar 12, 2025 | 43.14 | 43.42 | 42.80 | 42.90 | 42.90 | 2,163 |
| Mar 11, 2025 | 43.49 | 43.49 | 42.80 | 42.82 | 42.82 | 2,179 |
| Mar 10, 2025 | 44.10 | 44.27 | 43.56 | 43.63 | 43.63 | 4,897 |
| Mar 7, 2025 | 44.63 | 44.71 | 43.67 | 43.63 | 43.63 | 4,782 |
| Mar 6, 2025 | 45.15 | 45.38 | 44.90 | 45.06 | 45.06 | 1,780 |
| Mar 5, 2025 | 45.60 | 45.84 | 45.32 | 44.98 | 44.98 | 1,737 |
| Mar 4, 2025 | 47.47 | 47.56 | 45.66 | 45.60 | 45.60 | 4,511 |
| Mar 3, 2025 | 48.37 | 48.48 | 48.12 | 47.97 | 47.97 | 2,120 |
| Feb 28, 2025 | 47.73 | 47.74 | 47.56 | 47.70 | 47.70 | 381 |
| Feb 27, 2025 | 47.11 | 47.28 | 47.04 | 47.65 | 47.65 | 2,009 |
| Feb 26, 2025 | 47.07 | 47.13 | 46.98 | 46.97 | 46.97 | 2,137 |
| Feb 25, 2025 | 47.19 | 47.30 | 46.65 | 46.51 | 46.51 | 2,021 |
| Feb 24, 2025 | 47.10 | 47.21 | 47.10 | 47.12 | 47.12 | 1,282 |
| Feb 21, 2025 | 47.28 | 47.28 | 47.15 | 47.44 | 47.44 | 523 |
| Feb 20, 2025 | 48.15 | 48.22 | 47.54 | 47.21 | 47.21 | 767 |
| Feb 19, 2025 | 48.42 | 48.42 | 48.14 | 48.26 | 48.26 | 1,470 |
| Feb 18, 2025 | 47.97 | 48.13 | 47.90 | 47.97 | 47.97 | 9,716 |
| Feb 17, 2025 | 48.01 | 48.19 | 47.95 | 48.10 | 48.10 | 318 |
| Feb 14, 2025 | 47.96 | 48.07 | 47.92 | 47.94 | 47.94 | 719 |
| Feb 13, 2025 | 48.14 | 48.14 | 47.89 | 47.85 | 47.85 | 757 |
| Feb 12, 2025 | 48.26 | 48.33 | 47.89 | 47.86 | 47.86 | 3,375 |
| Feb 11, 2025 | 48.01 | 48.53 | 47.96 | 48.12 | 48.12 | 1,171 |
| Feb 10, 2025 | 48.44 | 48.94 | 48.38 | 48.42 | 48.42 | 4,292 |
| Feb 7, 2025 | 48.91 | 48.96 | 48.89 | 48.81 | 48.81 | 423 |
| Feb 6, 2025 | 48.49 | 48.93 | 48.43 | 48.74 | 48.74 | 2,778 |
| Feb 5, 2025 | 47.69 | 48.00 | 47.54 | 47.83 | 47.83 | 494 |
| Feb 4, 2025 | 48.06 | 48.30 | 47.81 | 48.01 | 48.01 | 4,363 |
| Feb 3, 2025 | 48.21 | 48.23 | 47.67 | 48.08 | 48.08 | 3,359 |
| Jan 31, 2025 | 48.76 | 48.80 | 48.67 | 48.58 | 48.58 | 2,456 |
| Jan 30, 2025 | 48.49 | 48.63 | 48.34 | 48.49 | 48.49 | 1,601 |
| Jan 29, 2025 | 48.10 | 48.56 | 48.10 | 48.41 | 48.41 | 2,185 |
| Jan 28, 2025 | 48.22 | 48.35 | 48.04 | 48.19 | 48.19 | 5,906 |
| Jan 27, 2025 | 47.47 | 47.68 | 47.26 | 47.64 | 47.64 | 3,495 |
| Jan 24, 2025 | 47.54 | 47.74 | 47.49 | 47.48 | 47.48 | 1,215 |
| Jan 23, 2025 | 47.95 | 47.95 | 47.81 | 47.89 | 47.89 | 2,591 |
| Jan 22, 2025 | 47.81 | 47.81 | 47.65 | 47.60 | 47.60 | 1,163 |
| Jan 21, 2025 | 48.00 | 48.18 | 47.92 | 48.01 | 48.01 | 761 |
| Jan 20, 2025 | 48.10 | 48.18 | 47.92 | 47.96 | 47.96 | 1,642 |
| Jan 17, 2025 | 47.71 | 47.86 | 47.71 | 47.98 | 47.98 | 811 |
| Jan 16, 2025 | 47.44 | 47.64 | 47.29 | 47.41 | 47.41 | 3,425 |
| Jan 15, 2025 | 46.24 | 47.12 | 46.10 | 47.12 | 47.12 | 1,524 |
| Jan 14, 2025 | 45.96 | 46.06 | 45.90 | 45.90 | 45.90 | 244 |
| Jan 13, 2025 | 45.19 | 45.51 | 45.19 | 45.44 | 45.44 | 1,858 |
| Jan 10, 2025 | 45.71 | 45.85 | 45.28 | 45.24 | 45.24 | 653 |
| Jan 9, 2025 | 45.96 | 45.96 | 45.81 | 45.81 | 45.81 | 360 |
| Jan 8, 2025 | 45.40 | 45.62 | 45.39 | 45.60 | 45.60 | 1,286 |
| Jan 7, 2025 | 45.06 | 45.30 | 44.92 | 45.47 | 45.47 | 298 |
| Jan 6, 2025 | 45.52 | 45.56 | 45.51 | 45.57 | 45.57 | 379 |
| Jan 3, 2025 | 45.38 | 45.51 | 45.38 | 45.46 | 45.46 | 375 |
| Jan 2, 2025 | 45.72 | 45.90 | 45.31 | 45.72 | 45.72 | 801 |
| Dec 31, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Dec 30, 2024 | 45.03 | 45.03 | 44.64 | 44.99 | 44.99 | 619 |
| Dec 27, 2024 | 45.47 | 45.51 | 45.37 | 45.20 | 45.20 | 647 |
| Dec 24, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Dec 23, 2024 | 45.00 | 45.00 | 44.75 | 44.75 | 44.75 | 275 |
| Dec 20, 2024 | 44.31 | 44.89 | 44.12 | 44.88 | 44.88 | 2,408 |
| Dec 19, 2024 | 43.99 | 44.52 | 43.90 | 44.60 | 44.60 | 2,129 |
| Dec 18, 2024 | 44.96 | 45.01 | 44.91 | 45.10 | 45.10 | 646 |
| Dec 17, 2024 | 45.08 | 45.08 | 44.89 | 44.88 | 44.88 | 572 |
| Dec 16, 2024 | 45.32 | 45.53 | 45.32 | 45.30 | 45.30 | 116 |
| Dec 13, 2024 | 45.94 | 45.94 | 45.72 | 45.67 | 45.67 | 369 |
| Dec 12, 2024 | 45.44 | 45.62 | 45.44 | 45.58 | 45.58 | 438 |
| Dec 11, 2024 | 45.26 | 45.37 | 45.26 | 45.35 | 45.35 | 524 |
| Dec 10, 2024 | 45.32 | 45.32 | 45.32 | 45.44 | 45.44 | 176 |
| Dec 9, 2024 | 45.94 | 45.94 | 45.81 | 45.53 | 45.53 | 622 |
| Dec 6, 2024 | 45.94 | 45.94 | 45.94 | 45.90 | 45.90 | 150 |
| Dec 5, 2024 | 46.08 | 46.08 | 45.98 | 46.06 | 46.06 | 4,136 |
| Dec 4, 2024 | 46.22 | 46.24 | 45.88 | 45.86 | 45.86 | 1,050 |
| Dec 3, 2024 | 46.76 | 46.83 | 46.40 | 46.37 | 46.37 | 403 |
| Dec 2, 2024 | 46.74 | 47.07 | 46.74 | 46.67 | 46.67 | 4,995 |
| Nov 29, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| Nov 28, 2024 | 47.19 | 47.23 | 47.18 | 47.19 | 47.19 | 766 |
| Nov 27, 2024 | 47.19 | 47.43 | 47.16 | 47.15 | 47.15 | 1,329 |
| Nov 26, 2024 | 47.22 | 47.22 | 47.15 | 47.31 | 47.31 | 97 |
| Nov 25, 2024 | 47.10 | 47.24 | 47.10 | 47.15 | 47.15 | 1,451 |
| Nov 22, 2024 | 46.54 | 46.97 | 46.41 | 47.03 | 47.03 | 1,884 |
| Nov 21, 2024 | 45.75 | 46.31 | 45.71 | 46.29 | 46.29 | 3,775 |
| Nov 20, 2024 | 45.79 | 45.79 | 45.48 | 45.46 | 45.46 | 423 |
| Nov 19, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| Nov 18, 2024 | 45.97 | 45.97 | 45.78 | 45.94 | 45.94 | 759 |
| Nov 15, 2024 | 45.87 | 45.88 | 45.38 | 45.81 | 45.81 | 4,682 |
| Nov 14, 2024 | 45.78 | 45.93 | 45.67 | 45.58 | 45.58 | 3,693 |
| Nov 13, 2024 | 45.34 | 45.75 | 45.30 | 45.79 | 45.79 | 2,294 |
| Nov 12, 2024 | 45.24 | 45.36 | 45.14 | 45.43 | 45.43 | 1,067 |
| Nov 11, 2024 | 45.09 | 45.20 | 44.59 | 45.19 | 45.19 | 3,277 |
| Nov 8, 2024 | 43.85 | 44.38 | 43.82 | 44.37 | 44.37 | 5,097 |
| Nov 7, 2024 | 44.88 | 44.88 | 43.88 | 43.77 | 43.77 | 816 |
| Nov 6, 2024 | 44.47 | 44.68 | 43.63 | 44.38 | 44.38 | 2,181 |
| Nov 5, 2024 | 41.63 | 41.63 | 41.63 | 41.60 | 41.60 | 1,200 |
| Nov 4, 2024 | 41.63 | 41.67 | 41.49 | 41.54 | 41.54 | 5,276 |
| Nov 1, 2024 | 41.94 | 41.95 | 41.94 | 42.04 | 42.04 | 210 |
| Oct 31, 2024 | 42.10 | 42.32 | 42.10 | 42.32 | 42.32 | 254 |
| Oct 30, 2024 | 41.87 | 42.27 | 41.87 | 42.31 | 42.31 | 2,054 |
| Oct 29, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 46 |
| Oct 28, 2024 | 42.17 | 42.17 | 42.02 | 42.18 | 42.18 | 270 |
| Oct 25, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| Oct 24, 2024 | 42.35 | 42.38 | 42.25 | 42.16 | 42.16 | 363 |
| Oct 23, 2024 | 42.25 | 42.25 | 42.21 | 42.27 | 42.27 | 1,511 |
| Oct 22, 2024 | 42.14 | 42.19 | 42.05 | 42.09 | 42.09 | 804 |
| Oct 21, 2024 | 42.23 | 42.56 | 42.23 | 42.24 | 42.24 | 2,166 |
| Oct 18, 2024 | 42.30 | 42.52 | 42.30 | 42.35 | 42.35 | 686 |
| Oct 17, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| Oct 16, 2024 | 41.91 | 41.91 | 41.91 | 42.21 | 42.21 | 1,124 |
| Oct 15, 2024 | 41.93 | 41.93 | 41.68 | 41.94 | 41.94 | 1,606 |
| Oct 14, 2024 | 41.51 | 41.54 | 41.43 | 41.57 | 41.57 | 956 |
| Oct 11, 2024 | 41.40 | 41.40 | 40.84 | 41.32 | 41.32 | 736 |
| Oct 10, 2024 | 40.69 | 40.69 | 40.69 | 40.62 | 40.62 | 110 |
| Oct 9, 2024 | 40.25 | 40.25 | 40.25 | 40.59 | 40.59 | 12 |
| Oct 8, 2024 | 40.17 | 40.27 | 40.01 | 40.28 | 40.28 | 382 |
| Oct 7, 2024 | 40.28 | 40.42 | 40.28 | 40.28 | 40.28 | 206 |
| Oct 4, 2024 | 39.67 | 40.27 | 39.66 | 40.15 | 40.15 | 570 |
| Oct 3, 2024 | 39.73 | 39.73 | 39.72 | 39.72 | 39.72 | 263 |
| Oct 2, 2024 | 39.49 | 39.51 | 39.47 | 39.51 | 39.51 | 577 |
| Oct 1, 2024 | 39.42 | 39.43 | 39.26 | 39.53 | 39.53 | 4,306 |
| Sep 30, 2024 | 39.16 | 39.16 | 39.16 | 39.13 | 39.13 | 352 |
| Sep 27, 2024 | 39.09 | 39.09 | 39.09 | 39.38 | 39.38 | 30 |
| Sep 26, 2024 | 39.11 | 39.15 | 39.03 | 39.00 | 39.00 | 3,100 |
| Sep 25, 2024 | 38.92 | 38.92 | 38.92 | 38.95 | 38.95 | 4 |
| Sep 24, 2024 | 39.49 | 39.53 | 39.16 | 39.18 | 39.18 | 825 |
| Sep 23, 2024 | 39.83 | 39.83 | 39.83 | 39.58 | 39.58 | 78 |
| Sep 20, 2024 | 39.67 | 39.82 | 39.67 | 39.68 | 39.68 | 976 |
| Sep 19, 2024 | 39.77 | 39.77 | 39.77 | 39.73 | 39.73 | 7 |
| Sep 18, 2024 | 39.53 | 39.53 | 39.53 | 39.61 | 39.61 | 687 |
| Sep 17, 2024 | 39.92 | 39.94 | 39.92 | 39.94 | 39.94 | 10 |
| Sep 16, 2024 | 39.32 | 39.32 | 39.23 | 39.27 | 39.27 | 246 |
| Sep 13, 2024 | 39.21 | 39.21 | 39.19 | 39.25 | 39.25 | 1,034 |
| Sep 12, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Sep 11, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Sep 10, 2024 | 39.90 | 39.90 | 39.31 | 39.16 | 39.16 | 984 |
| Sep 9, 2024 | 39.53 | 39.72 | 39.53 | 39.76 | 39.76 | 394 |
| Sep 6, 2024 | 39.36 | 39.42 | 39.36 | 39.17 | 39.17 | 689 |
| Sep 5, 2024 | 40.02 | 40.03 | 39.58 | 39.54 | 39.54 | 863 |
| Sep 4, 2024 | 40.03 | 40.14 | 39.94 | 40.08 | 40.08 | 1,206 |
| Sep 3, 2024 | 40.13 | 40.13 | 40.13 | 40.46 | 40.46 | 50 |
| Sep 2, 2024 | 40.23 | 40.28 | 40.18 | 40.27 | 40.27 | 3,299 |
| Aug 30, 2024 | 40.01 | 40.12 | 39.92 | 39.98 | 39.98 | 855 |
| Aug 29, 2024 | 39.50 | 39.53 | 39.50 | 39.78 | 39.78 | 180 |
| Aug 28, 2024 | 39.22 | 39.60 | 39.22 | 39.53 | 39.53 | 1,382 |
| Aug 27, 2024 | 39.08 | 39.19 | 39.08 | 39.14 | 39.14 | 1,176 |
| Aug 23, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| Aug 22, 2024 | 38.88 | 38.88 | 38.88 | 38.79 | 38.79 | 18 |
| Aug 21, 2024 | 38.81 | 38.81 | 38.81 | 38.70 | 38.70 | 6 |
| Aug 20, 2024 | 39.19 | 39.20 | 39.06 | 39.02 | 39.02 | 634 |
| Aug 19, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Aug 16, 2024 | 38.94 | 39.15 | 38.94 | 39.17 | 39.17 | 156 |
| Aug 15, 2024 | 38.81 | 39.24 | 38.81 | 39.19 | 39.19 | 2,645 |
| Aug 14, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| Aug 13, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Aug 12, 2024 | 38.41 | 38.48 | 38.41 | 38.29 | 38.29 | 215 |
| Aug 9, 2024 | 38.29 | 38.40 | 38.29 | 38.40 | 38.40 | 73 |
| Aug 8, 2024 | 38.36 | 38.36 | 37.83 | 38.35 | 38.35 | 426 |
| Aug 7, 2024 | 38.01 | 38.53 | 38.01 | 38.40 | 38.40 | 3,057 |
| Aug 6, 2024 | 37.57 | 37.94 | 37.57 | 37.79 | 37.79 | 2,449 |
| Aug 5, 2024 | 37.15 | 37.23 | 37.10 | 37.26 | 37.26 | 2,238 |
| Aug 2, 2024 | 39.12 | 39.12 | 37.87 | 37.95 | 37.95 | 415 |
| Aug 1, 2024 | 39.68 | 39.72 | 39.19 | 39.21 | 39.21 | 1,678 |
| Jul 31, 2024 | 39.69 | 39.82 | 39.64 | 39.65 | 39.65 | 934 |
| Jul 30, 2024 | 39.11 | 39.63 | 39.11 | 39.58 | 39.58 | 121 |
| Jul 29, 2024 | 39.06 | 39.06 | 39.01 | 39.03 | 39.03 | 1,185 |
| Jul 26, 2024 | 38.76 | 38.79 | 38.76 | 39.16 | 39.16 | 238 |
| Jul 25, 2024 | 38.33 | 38.75 | 38.33 | 38.70 | 38.70 | 2,872 |
| Jul 24, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Jul 23, 2024 | 38.71 | 38.71 | 38.71 | 38.81 | 38.81 | 220 |
| Jul 22, 2024 | 38.42 | 38.64 | 38.42 | 38.63 | 38.63 | 736 |
| Jul 19, 2024 | 38.80 | 38.84 | 38.51 | 38.51 | 38.51 | 732 |
| Jul 18, 2024 | 39.08 | 39.32 | 39.08 | 39.13 | 39.13 | 1,149 |
| Jul 17, 2024 | 38.56 | 39.01 | 38.56 | 39.01 | 39.01 | 2,480 |
| Jul 16, 2024 | 38.54 | 38.71 | 38.43 | 38.71 | 38.71 | 191 |
| Jul 15, 2024 | 38.27 | 38.27 | 38.19 | 38.26 | 38.26 | 327 |
| Jul 12, 2024 | 37.94 | 38.00 | 37.76 | 37.85 | 37.85 | 20,690 |
| Jul 11, 2024 | 37.76 | 37.81 | 37.58 | 37.82 | 37.82 | 2,706 |
| Jul 10, 2024 | 37.75 | 37.75 | 37.62 | 37.62 | 37.62 | 5,830 |
| Jul 9, 2024 | 37.53 | 37.71 | 37.53 | 37.70 | 37.70 | 422 |
| Jul 8, 2024 | 37.58 | 37.58 | 37.58 | 37.48 | 37.48 | 8 |
| Jul 5, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Jul 4, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 110 |
| Jul 3, 2024 | 37.83 | 37.85 | 37.75 | 37.71 | 37.71 | 292 |
| Jul 2, 2024 | 37.67 | 37.78 | 37.67 | 37.78 | 37.78 | 1,412 |
| Jul 1, 2024 | 37.72 | 37.88 | 37.67 | 37.70 | 37.70 | 3,126 |
| Jun 28, 2024 | 37.64 | 37.74 | 37.64 | 37.75 | 37.75 | 744 |
| Jun 27, 2024 | 37.44 | 37.44 | 37.44 | 37.53 | 37.53 | 110 |
| Jun 26, 2024 | 37.71 | 37.71 | 37.71 | 37.53 | 37.53 | 66 |
| Jun 25, 2024 | 37.77 | 37.77 | 37.77 | 37.74 | 37.74 | 3 |
| Jun 24, 2024 | 37.76 | 37.76 | 37.76 | 38.11 | 38.11 | 110 |
| Jun 21, 2024 | 37.83 | 37.83 | 37.83 | 37.65 | 37.65 | 89 |
| Jun 20, 2024 | 37.44 | 37.44 | 37.43 | 37.48 | 37.48 | 151 |
| Jun 19, 2024 | 37.43 | 37.44 | 37.42 | 37.36 | 37.36 | 329 |
| Jun 18, 2024 | 37.26 | 37.44 | 37.26 | 37.44 | 37.44 | 1,081 |
| Jun 17, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 21 |
| Jun 14, 2024 | 36.95 | 36.96 | 36.95 | 36.94 | 36.94 | 213 |
| Jun 13, 2024 | 36.69 | 36.72 | 36.67 | 36.76 | 36.76 | 565 |
| Jun 12, 2024 | 36.95 | 36.95 | 36.95 | 36.92 | 36.92 | 120 |
| Jun 11, 2024 | 37.29 | 37.32 | 37.29 | 36.99 | 36.99 | 290 |
| Jun 10, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Jun 7, 2024 | 37.26 | 37.26 | 37.26 | 37.67 | 37.67 | 120 |
| Jun 6, 2024 | 37.32 | 37.32 | 37.32 | 37.33 | 37.33 | 120 |
| Jun 5, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| Jun 4, 2024 | 37.19 | 37.19 | 37.19 | 37.09 | 37.09 | 4 |
| Jun 3, 2024 | 37.75 | 37.76 | 37.75 | 37.17 | 37.17 | 240 |
| May 31, 2024 | 37.29 | 37.29 | 37.29 | 37.34 | 37.34 | 85 |
| May 30, 2024 | 37.10 | 37.22 | 37.10 | 37.22 | 37.22 | 2 |
| May 29, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| May 28, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| May 24, 2024 | 37.69 | 37.71 | 37.69 | 37.69 | 37.69 | 546 |
| May 23, 2024 | 37.93 | 37.93 | 37.77 | 37.79 | 37.79 | 2,184 |
| May 22, 2024 | 38.21 | 38.21 | 38.20 | 38.16 | 38.16 | 126 |
| May 21, 2024 | 38.26 | 38.26 | 38.26 | 38.22 | 38.22 | 52 |
| May 20, 2024 | 38.68 | 38.68 | 38.42 | 38.53 | 38.53 | 323 |
| May 17, 2024 | 38.54 | 38.54 | 38.54 | 38.43 | 38.43 | 25 |
| May 16, 2024 | 38.55 | 38.55 | 38.55 | 38.58 | 38.58 | 13 |
| May 15, 2024 | 38.49 | 38.49 | 38.40 | 38.34 | 38.34 | 442 |
| May 14, 2024 | 38.35 | 38.36 | 38.35 | 38.29 | 38.29 | 309 |
| May 13, 2024 | 38.47 | 38.53 | 38.47 | 38.49 | 38.49 | 418 |
| May 10, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| May 9, 2024 | 38.21 | 38.21 | 38.21 | 38.30 | 38.30 | 32 |
| May 8, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| May 7, 2024 | 37.97 | 38.01 | 37.97 | 37.99 | 37.99 | 556 |
| May 3, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| May 2, 2024 | 37.29 | 37.29 | 37.29 | 37.22 | 37.22 | 20 |
| May 1, 2024 | 37.16 | 37.16 | 37.16 | 37.40 | 37.40 | 4,324 |
| Apr 30, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Apr 29, 2024 | 37.61 | 37.67 | 37.61 | 37.58 | 37.58 | 210 |
| Apr 26, 2024 | 37.65 | 37.65 | 37.65 | 37.78 | 37.78 | 41 |
| Apr 25, 2024 | 37.82 | 37.85 | 37.60 | 37.63 | 37.63 | 359 |
| Apr 24, 2024 | 38.16 | 38.16 | 38.14 | 37.97 | 37.97 | 241 |
| Apr 23, 2024 | 38.19 | 38.21 | 38.08 | 38.20 | 38.20 | 744 |
| Apr 22, 2024 | 38.05 | 38.05 | 38.05 | 37.97 | 37.97 | 110 |
| Apr 19, 2024 | 36.86 | 36.86 | 36.86 | 37.44 | 37.44 | 218 |
| Apr 18, 2024 | 37.22 | 37.22 | 37.22 | 37.15 | 37.15 | 5 |
| Apr 17, 2024 | 36.83 | 36.84 | 36.78 | 36.79 | 36.79 | 560 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%