LSE - Delayed Quote GBP
SPDR S&P U.S. Technology Select Sector UCITS ETF (GXLK.L)
80.96
-0.03
(-0.04%)
At close: 3:11:18 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 30, 2025 | 80.91 | 81.31 | 80.12 | 80.96 | 80.96 | 587 |
Apr 28, 2025 | 81.04 | 81.53 | 80.16 | 80.16 | 80.16 | 4,605 |
Apr 25, 2025 | 80.98 | 81.02 | 79.97 | 80.78 | 80.78 | 2,986 |
Apr 24, 2025 | 77.38 | 79.53 | 77.05 | 79.64 | 79.64 | 442 |
Apr 23, 2025 | 77.49 | 79.30 | 77.16 | 78.32 | 78.32 | 1,330 |
Apr 22, 2025 | 74.37 | 74.83 | 74.04 | 74.78 | 74.78 | 385 |
Apr 17, 2025 | 77.55 | 77.79 | 75.85 | 75.99 | 75.99 | 1,895 |
Apr 16, 2025 | 77.37 | 78.18 | 77.09 | 77.93 | 77.93 | 5,818 |
Apr 15, 2025 | 79.84 | 80.23 | 79.42 | 79.90 | 79.90 | 2,794 |
Apr 14, 2025 | 81.59 | 81.81 | 80.55 | 80.03 | 80.03 | 2,991 |
Apr 11, 2025 | 79.12 | 79.12 | 77.10 | 78.33 | 78.33 | 4,542 |
Apr 10, 2025 | 80.40 | 82.60 | 78.54 | 78.28 | 78.28 | 8,830 |
Apr 9, 2025 | 72.74 | 74.89 | 72.31 | 74.75 | 74.75 | 4,590 |
Apr 8, 2025 | 76.26 | 78.76 | 75.47 | 77.02 | 77.02 | 2,854 |
Apr 7, 2025 | 68.79 | 76.17 | 68.58 | 72.93 | 72.93 | 8,879 |
Apr 4, 2025 | 74.68 | 78.15 | 73.75 | 75.17 | 75.17 | 6,358 |
Apr 3, 2025 | 78.59 | 80.07 | 77.78 | 78.10 | 78.10 | 821 |
Apr 2, 2025 | 83.95 | 83.95 | 82.66 | 84.10 | 84.10 | 887 |
Apr 1, 2025 | 83.20 | 83.75 | 82.79 | 83.75 | 83.75 | 1,276 |
Mar 31, 2025 | 81.90 | 81.95 | 81.09 | 81.77 | 81.77 | 2,637 |
Mar 28, 2025 | 84.56 | 85.09 | 83.09 | 83.11 | 83.11 | 525 |
Mar 27, 2025 | 85.70 | 85.87 | 85.21 | 85.43 | 85.43 | 1,148 |
Mar 26, 2025 | 87.99 | 88.25 | 86.57 | 86.56 | 86.56 | 616 |
Mar 25, 2025 | 87.61 | 87.96 | 87.44 | 87.77 | 87.77 | 633 |
Mar 24, 2025 | 87.77 | 87.99 | 87.11 | 87.82 | 87.82 | 785 |
Mar 21, 2025 | 85.45 | 85.99 | 84.77 | 85.93 | 85.93 | 2,182 |
Mar 20, 2025 | 86.94 | 87.04 | 85.88 | 85.98 | 85.98 | 2,627 |
Mar 19, 2025 | 85.53 | 86.49 | 85.05 | 86.38 | 86.38 | 537 |
Mar 18, 2025 | 86.18 | 86.35 | 85.22 | 85.46 | 85.46 | 2,882 |
Mar 17, 2025 | 86.26 | 86.29 | 85.54 | 85.53 | 85.53 | 2,144 |
Mar 14, 2025 | 84.39 | 85.90 | 84.22 | 85.85 | 85.85 | 4,015 |
Mar 13, 2025 | 84.59 | 85.36 | 83.96 | 84.14 | 84.14 | 1,653 |
Mar 12, 2025 | 84.66 | 86.12 | 84.40 | 85.69 | 85.69 | 999 |
Mar 11, 2025 | 84.91 | 85.11 | 83.68 | 83.89 | 83.89 | 1,392 |
Mar 10, 2025 | 87.52 | 88.03 | 85.03 | 85.38 | 85.38 | 3,738 |
Mar 7, 2025 | 87.62 | 88.06 | 86.78 | 86.84 | 86.84 | 5,617 |
Mar 6, 2025 | 89.23 | 89.23 | 88.16 | 88.83 | 88.83 | 564 |
Mar 5, 2025 | 90.13 | 90.27 | 88.54 | 88.28 | 88.28 | 821 |
Mar 4, 2025 | 90.48 | 90.65 | 89.07 | 88.94 | 88.94 | 1,120 |
Mar 3, 2025 | 93.05 | 94.34 | 92.13 | 92.41 | 92.41 | 1,640 |
Feb 28, 2025 | 92.49 | 93.34 | 92.05 | 92.61 | 92.61 | 3,263 |
Feb 27, 2025 | 95.62 | 96.73 | 94.51 | 95.33 | 95.33 | 964 |
Feb 26, 2025 | 95.97 | 96.44 | 95.75 | 96.21 | 96.21 | 4,277 |
Feb 25, 2025 | 95.92 | 96.13 | 95.10 | 94.65 | 94.65 | 187 |
Feb 24, 2025 | 97.91 | 98.16 | 96.77 | 97.39 | 97.39 | 1,366 |
Feb 21, 2025 | 100.38 | 100.44 | 99.47 | 99.30 | 99.30 | 861 |
Feb 20, 2025 | 100.42 | 100.72 | 99.49 | 99.64 | 99.64 | 272 |
Feb 19, 2025 | 100.86 | 100.90 | 100.32 | 100.94 | 100.94 | 121 |
Feb 18, 2025 | 100.56 | 100.91 | 100.19 | 100.62 | 100.62 | 834 |
Feb 17, 2025 | 100.46 | 100.49 | 100.08 | 100.01 | 100.01 | 4,561 |
Feb 14, 2025 | 99.64 | 99.64 | 99.50 | 99.41 | 99.41 | 342 |
Feb 13, 2025 | 98.61 | 98.61 | 98.61 | 99.39 | 99.39 | 304 |
Feb 12, 2025 | 99.12 | 99.25 | 98.14 | 98.54 | 98.54 | 1,729 |
Feb 11, 2025 | 99.25 | 99.65 | 99.10 | 99.62 | 99.62 | 319 |
Feb 10, 2025 | 98.37 | 99.65 | 98.25 | 99.61 | 99.61 | 1,088 |
Feb 7, 2025 | 98.35 | 99.05 | 98.17 | 98.10 | 98.10 | 3,157 |
Feb 6, 2025 | 98.13 | 98.57 | 97.77 | 98.00 | 98.00 | 824 |
Feb 5, 2025 | 95.40 | 96.46 | 94.96 | 96.29 | 96.29 | 947 |
Feb 4, 2025 | 95.63 | 96.39 | 95.20 | 96.31 | 96.31 | 1,003 |
Feb 3, 2025 | 95.95 | 96.07 | 94.44 | 95.26 | 95.26 | 3,055 |
Jan 31, 2025 | 98.53 | 98.94 | 98.32 | 98.68 | 98.68 | 814 |
Jan 30, 2025 | 97.23 | 97.29 | 96.37 | 96.57 | 96.57 | 661 |
Jan 29, 2025 | 98.24 | 98.39 | 97.10 | 96.50 | 96.50 | 1,126 |
Jan 28, 2025 | 95.72 | 96.71 | 94.72 | 96.42 | 96.42 | 2,023 |
Jan 27, 2025 | 96.11 | 96.91 | 93.29 | 94.60 | 94.60 | 2,382 |
Jan 24, 2025 | 100.88 | 101.56 | 100.13 | 100.19 | 100.19 | 1,228 |
Jan 23, 2025 | 101.08 | 101.43 | 100.96 | 101.16 | 101.16 | 804 |
Jan 22, 2025 | 100.40 | 101.66 | 100.32 | 101.63 | 101.63 | 1,465 |
Jan 21, 2025 | 99.75 | 99.95 | 98.82 | 98.86 | 98.86 | 859 |
Jan 20, 2025 | 100.02 | 100.35 | 99.49 | 99.86 | 99.86 | 481 |
Jan 17, 2025 | 98.89 | 100.16 | 98.89 | 100.12 | 100.12 | 1,273 |
Jan 16, 2025 | 100.50 | 100.75 | 99.04 | 99.04 | 99.04 | 765 |
Jan 15, 2025 | 97.60 | 99.12 | 97.50 | 99.00 | 99.00 | 917 |
Jan 14, 2025 | 98.33 | 98.53 | 97.41 | 97.29 | 97.29 | 3,741 |
Jan 13, 2025 | 97.43 | 98.11 | 96.74 | 96.79 | 96.79 | 1,745 |
Jan 10, 2025 | 99.24 | 99.68 | 97.66 | 97.80 | 97.80 | 1,775 |
Jan 9, 2025 | 99.55 | 99.76 | 99.16 | 99.41 | 99.41 | 275 |
Jan 8, 2025 | 99.13 | 99.76 | 98.84 | 99.26 | 99.26 | 3,627 |
Jan 7, 2025 | 100.00 | 100.64 | 98.81 | 99.34 | 99.34 | 2,171 |
Jan 6, 2025 | 99.86 | 101.32 | 99.64 | 101.06 | 101.06 | 3,173 |
Jan 3, 2025 | 98.60 | 99.37 | 98.43 | 99.35 | 99.35 | 903 |
Jan 2, 2025 | 99.44 | 99.44 | 98.12 | 98.91 | 98.91 | 1,562 |
Dec 31, 2024 | 98.40 | 98.87 | 98.40 | 98.73 | 98.73 | 405 |
Dec 30, 2024 | 98.84 | 99.15 | 97.51 | 98.36 | 98.36 | 639 |
Dec 27, 2024 | 100.62 | 100.74 | 98.59 | 98.68 | 98.68 | 837 |
Dec 24, 2024 | 100.12 | 100.16 | 100.03 | 99.89 | 99.89 | 623 |
Dec 23, 2024 | 99.06 | 99.40 | 98.70 | 99.14 | 99.14 | 238 |
Dec 20, 2024 | 96.53 | 98.23 | 96.05 | 98.46 | 98.46 | 15,179 |
Dec 19, 2024 | 96.74 | 97.44 | 96.49 | 97.86 | 97.86 | 2,196 |
Dec 18, 2024 | 99.34 | 99.60 | 98.96 | 99.25 | 99.25 | 683 |
Dec 17, 2024 | 99.03 | 99.26 | 98.89 | 99.19 | 99.19 | 477 |
Dec 16, 2024 | 98.66 | 99.31 | 98.65 | 98.96 | 98.96 | 812 |
Dec 13, 2024 | 98.70 | 99.27 | 98.45 | 98.34 | 98.34 | 422 |
Dec 12, 2024 | 97.29 | 97.95 | 97.07 | 97.99 | 97.99 | 1,174 |
Dec 11, 2024 | 96.74 | 97.32 | 96.67 | 97.90 | 97.90 | 1,053 |
Dec 10, 2024 | 97.10 | 97.44 | 96.83 | 96.83 | 96.83 | 739 |
Dec 9, 2024 | 97.30 | 98.00 | 97.30 | 97.45 | 97.45 | 1,100 |
Dec 6, 2024 | 97.18 | 98.04 | 97.06 | 97.92 | 97.92 | 686 |
Dec 5, 2024 | 97.75 | 97.95 | 97.19 | 97.29 | 97.29 | 2,118 |
Dec 4, 2024 | 97.89 | 98.05 | 97.28 | 97.78 | 97.78 | 1,787 |
Dec 3, 2024 | 96.42 | 96.63 | 96.15 | 96.57 | 96.57 | 568 |
Dec 2, 2024 | 94.81 | 96.43 | 94.81 | 96.65 | 96.65 | 1,175 |
Nov 29, 2024 | 94.80 | 94.84 | 94.53 | 95.31 | 95.31 | 308 |
Nov 28, 2024 | 94.93 | 95.07 | 94.93 | 94.94 | 94.94 | 136 |
Nov 27, 2024 | 95.70 | 95.93 | 94.29 | 94.45 | 94.45 | 784 |
Nov 26, 2024 | 96.14 | 96.77 | 95.96 | 96.71 | 96.71 | 352 |
Nov 25, 2024 | 96.11 | 96.35 | 95.82 | 96.18 | 96.18 | 856 |
Nov 22, 2024 | 95.58 | 95.88 | 95.15 | 95.54 | 95.54 | 400 |
Nov 21, 2024 | 93.70 | 95.00 | 93.44 | 95.08 | 95.08 | 1,446 |
Nov 20, 2024 | 93.80 | 93.80 | 93.00 | 93.04 | 93.04 | 253 |
Nov 19, 2024 | 93.23 | 93.23 | 92.77 | 93.29 | 93.29 | 1,663 |
Nov 18, 2024 | 93.65 | 93.70 | 93.03 | 93.76 | 93.76 | 455 |
Nov 15, 2024 | 94.20 | 94.26 | 93.27 | 93.27 | 93.27 | 542 |
Nov 14, 2024 | 95.16 | 95.58 | 94.81 | 94.84 | 94.84 | 539 |
Nov 13, 2024 | 94.55 | 94.91 | 94.54 | 94.93 | 94.93 | 2,858 |
Nov 12, 2024 | 94.15 | 94.61 | 94.02 | 94.63 | 94.63 | 654 |
Nov 11, 2024 | 94.21 | 94.53 | 93.71 | 93.51 | 93.51 | 1,022 |
Nov 8, 2024 | 93.83 | 94.05 | 93.54 | 94.07 | 94.07 | 766 |
Nov 7, 2024 | 93.09 | 93.15 | 92.68 | 93.17 | 93.17 | 1,552 |
Nov 6, 2024 | 92.23 | 92.56 | 91.81 | 92.36 | 92.36 | 1,214 |
Nov 5, 2024 | 89.18 | 89.20 | 89.02 | 89.53 | 89.53 | 157 |
Nov 4, 2024 | 89.17 | 89.37 | 88.92 | 89.29 | 89.29 | 495 |
Nov 1, 2024 | 89.15 | 89.63 | 89.10 | 89.63 | 89.63 | 559 |
Oct 31, 2024 | 90.45 | 90.55 | 89.63 | 89.72 | 89.72 | 987 |
Oct 30, 2024 | 92.74 | 92.74 | 91.96 | 91.84 | 91.84 | 833 |
Oct 29, 2024 | 91.70 | 92.22 | 91.64 | 92.36 | 92.36 | 1,037 |
Oct 28, 2024 | 92.15 | 92.69 | 91.87 | 91.88 | 91.88 | 888 |
Oct 25, 2024 | 91.41 | 92.43 | 91.31 | 92.21 | 92.21 | 884 |
Oct 24, 2024 | 91.67 | 91.67 | 91.08 | 91.18 | 91.18 | 803 |
Oct 23, 2024 | 91.95 | 92.30 | 91.88 | 91.73 | 91.73 | 880 |
Oct 22, 2024 | 91.81 | 92.01 | 91.63 | 91.93 | 91.93 | 1,540 |
Oct 21, 2024 | 91.51 | 91.92 | 91.22 | 91.42 | 91.42 | 373 |
Oct 18, 2024 | 91.59 | 91.76 | 91.58 | 91.72 | 91.72 | 581 |
Oct 17, 2024 | 92.27 | 92.70 | 91.72 | 91.92 | 91.92 | 2,010 |
Oct 16, 2024 | 91.57 | 91.80 | 90.57 | 91.12 | 91.12 | 407 |
Oct 15, 2024 | 92.14 | 92.48 | 91.29 | 91.34 | 91.34 | 565 |
Oct 14, 2024 | 91.32 | 92.55 | 91.26 | 91.93 | 91.93 | 683 |
Oct 11, 2024 | 91.21 | 91.31 | 91.10 | 91.17 | 91.17 | 651 |
Oct 10, 2024 | 91.12 | 91.25 | 90.79 | 91.26 | 91.26 | 477 |
Oct 9, 2024 | 89.80 | 90.91 | 89.76 | 90.79 | 90.79 | 320 |
Oct 8, 2024 | 88.70 | 89.80 | 88.54 | 89.86 | 89.86 | 791 |
Oct 7, 2024 | 89.00 | 89.40 | 88.89 | 89.46 | 89.46 | 1,566 |
Oct 4, 2024 | 88.33 | 89.61 | 88.33 | 88.93 | 88.93 | 172 |
Oct 3, 2024 | 88.05 | 88.84 | 87.68 | 88.56 | 88.56 | 138 |
Oct 2, 2024 | 86.78 | 87.78 | 86.65 | 87.71 | 87.71 | 486 |
Oct 1, 2024 | 88.73 | 88.88 | 87.14 | 86.89 | 86.89 | 433 |
Sep 30, 2024 | 87.90 | 87.95 | 87.49 | 87.89 | 87.89 | 784 |
Sep 27, 2024 | 88.46 | 88.65 | 88.19 | 87.99 | 87.99 | 3,061 |
Sep 26, 2024 | 88.95 | 89.33 | 87.79 | 87.89 | 87.89 | 1,933 |
Sep 25, 2024 | 87.17 | 87.83 | 86.99 | 87.63 | 87.63 | 534 |
Sep 24, 2024 | 87.78 | 87.78 | 86.64 | 87.12 | 87.12 | 1,789 |
Sep 23, 2024 | 87.90 | 88.35 | 87.39 | 87.61 | 87.61 | 1,299 |
Sep 20, 2024 | 87.86 | 88.19 | 87.54 | 87.40 | 87.40 | 1,267 |
Sep 19, 2024 | 87.78 | 88.54 | 87.65 | 88.58 | 88.58 | 2,126 |
Sep 18, 2024 | 87.03 | 87.26 | 86.55 | 86.55 | 86.55 | 552 |
Sep 17, 2024 | 87.53 | 88.13 | 87.30 | 87.83 | 87.83 | 863 |
Sep 16, 2024 | 87.63 | 87.78 | 86.81 | 87.13 | 87.13 | 1,249 |
Sep 13, 2024 | 87.70 | 87.85 | 87.49 | 87.78 | 87.78 | 4,052 |
Sep 12, 2024 | 87.75 | 87.77 | 87.01 | 87.19 | 87.19 | 315 |
Sep 11, 2024 | 84.07 | 84.87 | 84.05 | 84.39 | 84.39 | 575 |
Sep 10, 2024 | 83.13 | 84.15 | 82.97 | 84.07 | 84.07 | 1,823 |
Sep 9, 2024 | 82.57 | 83.13 | 82.24 | 82.62 | 82.62 | 5,248 |
Sep 6, 2024 | 82.56 | 82.88 | 81.44 | 81.45 | 81.45 | 3,060 |
Sep 5, 2024 | 83.99 | 84.29 | 83.59 | 83.17 | 83.17 | 525 |
Sep 4, 2024 | 83.73 | 84.08 | 83.00 | 84.02 | 84.02 | 3,926 |
Sep 3, 2024 | 87.87 | 88.10 | 86.11 | 85.57 | 85.57 | 1,267 |
Sep 2, 2024 | 87.42 | 88.54 | 87.26 | 88.06 | 88.06 | 1,763 |
Aug 30, 2024 | 87.04 | 87.95 | 87.00 | 87.16 | 87.16 | 1,737 |
Aug 29, 2024 | 86.15 | 88.37 | 86.09 | 88.01 | 88.01 | 3,249 |
Aug 28, 2024 | 88.29 | 88.29 | 86.62 | 86.64 | 86.64 | 865 |
Aug 27, 2024 | 87.20 | 88.07 | 87.11 | 87.68 | 87.68 | 448 |
Aug 23, 2024 | 88.82 | 89.22 | 88.26 | 88.41 | 88.41 | 462 |
Aug 22, 2024 | 90.26 | 90.54 | 89.58 | 89.54 | 89.54 | 5,473 |
Aug 21, 2024 | 90.27 | 90.28 | 90.08 | 90.07 | 90.07 | 1,028 |
Aug 20, 2024 | 90.78 | 91.00 | 89.93 | 90.01 | 90.01 | 1,164 |
Aug 19, 2024 | 89.55 | 89.55 | 89.00 | 89.48 | 89.48 | 394 |
Aug 16, 2024 | 90.30 | 90.30 | 89.09 | 89.45 | 89.45 | 1,496 |
Aug 15, 2024 | 89.42 | 89.78 | 87.86 | 89.61 | 89.61 | 563 |
Aug 14, 2024 | 87.62 | 87.73 | 86.65 | 87.58 | 87.58 | 552 |
Aug 13, 2024 | 85.90 | 86.61 | 85.57 | 86.77 | 86.77 | 1,131 |
Aug 12, 2024 | 84.86 | 85.39 | 84.74 | 85.04 | 85.04 | 443 |
Aug 9, 2024 | 84.95 | 84.96 | 83.88 | 84.18 | 84.18 | 2,811 |
Aug 8, 2024 | 81.85 | 83.79 | 81.65 | 83.65 | 83.65 | 1,683 |
Aug 7, 2024 | 83.81 | 84.88 | 83.81 | 84.27 | 84.27 | 1,387 |
Aug 6, 2024 | 83.07 | 83.85 | 82.64 | 83.18 | 83.18 | 1,401 |
Aug 5, 2024 | 79.87 | 82.25 | 77.64 | 81.90 | 81.90 | 10,832 |
Aug 2, 2024 | 83.46 | 85.62 | 82.56 | 83.51 | 83.51 | 5,453 |
Aug 1, 2024 | 90.38 | 90.51 | 88.24 | 88.24 | 88.24 | 3,917 |
Jul 31, 2024 | 87.54 | 88.73 | 87.34 | 88.93 | 88.93 | 3,615 |
Jul 30, 2024 | 87.93 | 88.23 | 86.42 | 86.67 | 86.67 | 2,061 |
Jul 29, 2024 | 89.21 | 89.41 | 88.97 | 88.07 | 88.07 | 1,984 |
Jul 26, 2024 | 87.90 | 88.47 | 87.70 | 87.97 | 87.97 | 3,440 |
Jul 25, 2024 | 87.38 | 88.35 | 86.16 | 88.01 | 88.01 | 3,213 |
Jul 24, 2024 | 90.88 | 90.91 | 89.65 | 88.97 | 88.97 | 1,908 |
Jul 23, 2024 | 91.02 | 92.00 | 91.01 | 92.07 | 92.07 | 2,366 |
Jul 22, 2024 | 90.24 | 91.36 | 90.24 | 90.67 | 90.67 | 2,577 |
Jul 19, 2024 | 90.22 | 91.01 | 90.20 | 90.08 | 90.08 | 997 |
Jul 18, 2024 | 91.37 | 91.80 | 89.78 | 89.82 | 89.82 | 2,094 |
Jul 17, 2024 | 93.17 | 93.19 | 91.28 | 91.42 | 91.42 | 2,631 |
Jul 16, 2024 | 94.71 | 94.83 | 94.00 | 94.32 | 94.32 | 1,458 |
Jul 15, 2024 | 94.70 | 94.99 | 94.62 | 95.11 | 95.11 | 1,586 |
Jul 12, 2024 | 93.90 | 94.78 | 93.62 | 94.78 | 94.78 | 1,245 |
Jul 11, 2024 | 96.63 | 96.81 | 94.95 | 94.18 | 94.18 | 810 |
Jul 10, 2024 | 96.30 | 96.30 | 95.85 | 96.03 | 96.03 | 3,772 |
Jul 9, 2024 | 96.46 | 96.50 | 96.13 | 96.13 | 96.13 | 1,320 |
Jul 8, 2024 | 95.16 | 95.77 | 95.16 | 95.67 | 95.67 | 1,579 |
Jul 5, 2024 | 95.44 | 95.59 | 95.08 | 95.18 | 95.18 | 357 |
Jul 4, 2024 | 95.48 | 96.11 | 95.09 | 95.09 | 95.09 | 792 |
Jul 3, 2024 | 94.50 | 94.74 | 93.98 | 94.96 | 94.96 | 1,171 |
Jul 2, 2024 | 94.07 | 94.58 | 93.68 | 94.16 | 94.16 | 1,034 |
Jul 1, 2024 | 93.70 | 94.17 | 92.44 | 94.00 | 94.00 | 1,297 |
Jun 28, 2024 | 94.12 | 95.52 | 94.12 | 94.71 | 94.71 | 467 |
Jun 27, 2024 | 94.03 | 94.05 | 93.41 | 93.74 | 93.74 | 337 |
Jun 26, 2024 | 94.20 | 94.47 | 93.60 | 93.64 | 93.64 | 1,168 |
Jun 25, 2024 | 91.94 | 92.76 | 91.67 | 93.24 | 93.24 | 1,096 |
Jun 24, 2024 | 94.33 | 94.41 | 92.61 | 92.89 | 92.89 | 525 |
Jun 21, 2024 | 94.22 | 94.97 | 94.00 | 94.57 | 94.57 | 347 |
Jun 20, 2024 | 96.67 | 96.87 | 95.57 | 96.11 | 96.11 | 2,997 |
Jun 19, 2024 | 96.01 | 96.01 | 95.74 | 95.89 | 95.89 | 523 |
Jun 18, 2024 | 95.04 | 95.32 | 94.80 | 95.21 | 95.21 | 648 |
Jun 17, 2024 | 94.25 | 94.32 | 93.87 | 93.86 | 93.86 | 593 |
Jun 14, 2024 | 93.27 | 93.69 | 92.85 | 93.45 | 93.45 | 1,105 |
Jun 13, 2024 | 92.50 | 92.65 | 91.97 | 92.49 | 92.49 | 1,198 |
Jun 12, 2024 | 89.88 | 90.78 | 89.83 | 90.86 | 90.86 | 2,236 |
Jun 11, 2024 | 88.93 | 89.22 | 88.91 | 89.14 | 89.14 | 1,209 |
Jun 10, 2024 | 88.55 | 88.85 | 88.40 | 89.21 | 89.21 | 4,224 |
Jun 7, 2024 | 88.31 | 88.61 | 88.26 | 88.47 | 88.47 | 144 |
Jun 6, 2024 | 88.76 | 88.79 | 88.10 | 88.10 | 88.10 | 28 |
Jun 5, 2024 | 86.27 | 87.33 | 86.27 | 87.78 | 87.78 | 716 |
Jun 4, 2024 | 85.38 | 85.65 | 85.38 | 85.47 | 85.47 | 521 |
Jun 3, 2024 | 86.37 | 86.61 | 85.48 | 85.49 | 85.49 | 341 |
May 31, 2024 | 85.73 | 86.05 | 84.70 | 84.67 | 84.67 | 1,741 |
May 30, 2024 | 87.17 | 87.20 | 86.47 | 86.16 | 86.16 | 560 |
May 29, 2024 | 87.83 | 88.12 | 87.70 | 88.28 | 88.28 | 842 |
May 28, 2024 | 88.56 | 88.56 | 87.97 | 88.30 | 88.30 | 70 |
May 24, 2024 | 87.66 | 87.83 | 87.56 | 88.08 | 88.08 | 68 |
May 23, 2024 | 89.07 | 89.26 | 88.48 | 88.61 | 88.61 | 4,378 |
May 22, 2024 | 87.86 | 88.28 | 87.86 | 88.42 | 88.42 | 233 |
May 21, 2024 | 87.65 | 87.65 | 87.65 | 88.00 | 88.00 | 40 |
May 20, 2024 | 87.33 | 87.33 | 87.07 | 87.83 | 87.83 | 344 |
May 17, 2024 | 87.75 | 87.75 | 87.05 | 87.03 | 87.03 | 1,060 |
May 16, 2024 | 87.93 | 87.93 | 87.79 | 87.92 | 87.92 | 33 |
May 15, 2024 | 86.10 | 87.10 | 86.00 | 87.11 | 87.11 | 586 |
May 14, 2024 | 85.79 | 86.08 | 85.68 | 85.96 | 85.96 | 552 |
May 13, 2024 | 86.02 | 86.02 | 85.48 | 85.84 | 85.84 | 170 |
May 10, 2024 | 85.48 | 85.90 | 85.48 | 85.53 | 85.53 | 112 |
May 9, 2024 | 85.39 | 85.44 | 85.07 | 85.36 | 85.36 | 780 |
May 8, 2024 | 85.45 | 85.67 | 85.26 | 85.40 | 85.40 | 520 |
May 7, 2024 | 85.37 | 85.37 | 85.14 | 85.31 | 85.31 | 1,125 |
May 3, 2024 | 83.58 | 84.04 | 82.88 | 83.89 | 83.89 | 611 |
May 2, 2024 | 81.71 | 82.09 | 81.40 | 81.81 | 81.81 | 709 |
May 1, 2024 | 81.20 | 81.82 | 81.20 | 81.41 | 81.41 | 674 |
Apr 30, 2024 | 83.27 | 83.65 | 83.19 | 83.04 | 83.04 | 417 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%