Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBP
SPDR MSCI Europe Health Care UCITS ETF (HEAE.L)
186.30
-0.40
(-0.21%)
At close: February 19 at 2:15:11 PM GMT
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 |
---|---|---|---|---|---|---|
Feb 19, 2025 | 186.21 | 186.61 | 186.01 | 186.30 | 186.30 | 121 |
Feb 18, 2025 | 186.40 | 186.65 | 186.40 | 186.70 | 186.70 | 6 |
Feb 17, 2025 | 186.03 | 186.03 | 186.03 | 186.03 | 186.03 | - |
Feb 14, 2025 | 185.99 | 185.99 | 185.99 | 185.48 | 185.48 | 10 |
Feb 13, 2025 | 188.02 | 188.02 | 187.82 | 188.35 | 188.35 | 180 |
Feb 12, 2025 | 186.64 | 186.64 | 186.64 | 187.22 | 187.22 | 4 |
Feb 11, 2025 | 187.92 | 188.07 | 187.18 | 187.36 | 187.36 | 437 |
Feb 10, 2025 | 188.30 | 188.97 | 188.30 | 188.77 | 188.77 | 517 |
Feb 7, 2025 | 188.92 | 189.07 | 188.42 | 188.42 | 188.42 | 25 |
Feb 6, 2025 | 190.22 | 190.28 | 190.22 | 189.99 | 189.99 | 172 |
Feb 5, 2025 | 185.94 | 188.02 | 185.94 | 188.02 | 188.02 | 14 |
Feb 4, 2025 | 185.36 | 185.36 | 184.33 | 184.36 | 184.36 | 30 |
Feb 3, 2025 | 184.86 | 184.86 | 183.99 | 185.15 | 185.15 | 82 |
Jan 31, 2025 | 187.35 | 187.85 | 187.16 | 186.86 | 186.86 | 150 |
Jan 30, 2025 | 186.56 | 186.64 | 185.32 | 186.38 | 186.38 | 538 |
Jan 29, 2025 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | - |
Jan 28, 2025 | 186.00 | 186.07 | 185.10 | 185.10 | 185.10 | 19 |
Jan 27, 2025 | 185.61 | 185.61 | 185.61 | 185.61 | 185.61 | - |
Jan 24, 2025 | 181.58 | 185.07 | 181.58 | 183.35 | 183.35 | 241 |
Jan 23, 2025 | 181.10 | 181.70 | 181.10 | 181.84 | 181.84 | 35 |
Jan 22, 2025 | 181.72 | 182.22 | 181.32 | 181.51 | 181.51 | 255 |
Jan 21, 2025 | 180.46 | 180.56 | 177.82 | 180.56 | 180.56 | 2,273 |
Jan 20, 2025 | 178.86 | 179.51 | 177.86 | 177.86 | 177.86 | 1,032 |
Jan 17, 2025 | 179.44 | 180.77 | 179.31 | 179.08 | 179.08 | 972 |
Jan 16, 2025 | 179.56 | 179.56 | 178.93 | 180.13 | 180.13 | 45 |
Jan 15, 2025 | 176.58 | 178.26 | 175.59 | 178.26 | 178.26 | 135 |
Jan 14, 2025 | 179.58 | 179.73 | 176.44 | 176.44 | 176.44 | 87 |
Jan 13, 2025 | 179.30 | 180.12 | 178.98 | 178.56 | 178.56 | 53 |
Jan 10, 2025 | 180.60 | 180.60 | 180.60 | 180.61 | 180.61 | 276 |
Jan 9, 2025 | 180.74 | 180.78 | 180.13 | 180.78 | 180.78 | 81 |
Jan 8, 2025 | 177.82 | 177.86 | 176.22 | 178.12 | 178.12 | 945 |
Jan 7, 2025 | 173.92 | 174.72 | 173.86 | 175.82 | 175.82 | 1,452 |
Jan 6, 2025 | 174.54 | 175.10 | 174.16 | 175.10 | 175.10 | 321 |
Jan 3, 2025 | 175.49 | 175.49 | 175.34 | 174.98 | 174.98 | 10 |
Jan 2, 2025 | 174.06 | 175.53 | 174.06 | 175.84 | 175.84 | 373 |
Dec 31, 2024 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | - |
Dec 30, 2024 | 173.36 | 174.46 | 172.52 | 172.74 | 172.74 | 75 |
Dec 27, 2024 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | - |
Dec 24, 2024 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | - |
Dec 23, 2024 | 172.58 | 173.48 | 172.58 | 172.58 | 172.58 | 1,551 |
Dec 20, 2024 | 167.12 | 177.46 | 167.12 | 170.01 | 170.01 | 432 |
Dec 19, 2024 | 177.92 | 178.61 | 177.92 | 177.31 | 177.31 | 32 |
Dec 18, 2024 | 180.12 | 180.12 | 180.12 | 180.28 | 180.28 | 10 |
Dec 17, 2024 | 178.92 | 178.92 | 178.92 | 180.51 | 180.51 | 8 |
Dec 16, 2024 | 179.96 | 180.27 | 179.96 | 180.73 | 180.73 | 205 |
Dec 13, 2024 | 180.81 | 180.81 | 180.21 | 179.41 | 179.41 | 11 |
Dec 12, 2024 | 180.80 | 181.33 | 180.80 | 181.52 | 181.52 | 277 |
Dec 11, 2024 | 180.54 | 181.69 | 180.54 | 181.52 | 181.52 | 447 |
Dec 10, 2024 | 183.62 | 183.86 | 182.00 | 181.58 | 181.58 | 1,089 |
Dec 9, 2024 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | - |
Dec 6, 2024 | 182.92 | 183.12 | 181.93 | 183.15 | 183.15 | 652 |
Dec 5, 2024 | 181.02 | 181.86 | 181.02 | 181.82 | 181.82 | 138 |
Dec 4, 2024 | 182.92 | 182.92 | 181.76 | 181.89 | 181.89 | 24 |
Dec 3, 2024 | 183.46 | 183.88 | 183.46 | 183.80 | 183.80 | 166 |
Dec 2, 2024 | 182.42 | 182.42 | 182.42 | 182.90 | 182.90 | 4 |
Nov 29, 2024 | 182.10 | 182.10 | 181.37 | 182.29 | 182.29 | 212 |
Nov 28, 2024 | 181.30 | 181.45 | 181.30 | 181.68 | 181.68 | 35 |
Nov 27, 2024 | 181.78 | 181.78 | 181.78 | 181.33 | 181.33 | 451 |
Nov 26, 2024 | 182.04 | 183.00 | 182.04 | 182.17 | 182.17 | 1,283 |
Nov 25, 2024 | 181.43 | 182.21 | 181.43 | 181.88 | 181.88 | 153 |
Nov 22, 2024 | 181.93 | 181.93 | 181.93 | 181.93 | 181.93 | - |
Nov 21, 2024 | 177.32 | 177.72 | 176.86 | 177.50 | 177.50 | 746 |
Nov 20, 2024 | 177.78 | 178.27 | 177.30 | 177.51 | 177.51 | 880 |
Nov 19, 2024 | 175.79 | 176.33 | 175.79 | 177.33 | 177.33 | 18 |
Nov 18, 2024 | 176.98 | 176.98 | 176.03 | 176.36 | 176.36 | 227 |
Nov 15, 2024 | 178.50 | 178.50 | 176.92 | 177.33 | 177.33 | 1,494 |
Nov 14, 2024 | 181.98 | 182.28 | 181.21 | 182.22 | 182.22 | 191 |
Nov 13, 2024 | 181.70 | 182.22 | 181.70 | 182.07 | 182.07 | 181 |
Nov 12, 2024 | 182.10 | 182.91 | 181.34 | 181.74 | 181.74 | 522 |
Nov 11, 2024 | 182.99 | 183.72 | 182.99 | 184.04 | 184.04 | 82 |
Nov 8, 2024 | 181.56 | 182.25 | 181.56 | 181.56 | 181.56 | 121 |
Nov 7, 2024 | 182.06 | 182.06 | 180.31 | 181.11 | 181.11 | 354 |
Nov 6, 2024 | 187.66 | 187.66 | 182.18 | 182.24 | 182.24 | 215 |
Nov 5, 2024 | 186.97 | 187.40 | 184.73 | 184.24 | 184.24 | 205 |
Nov 4, 2024 | 189.00 | 189.37 | 188.08 | 188.09 | 188.09 | 231 |
Nov 1, 2024 | 187.58 | 188.48 | 187.43 | 188.14 | 188.14 | 231 |
Oct 31, 2024 | 186.77 | 187.11 | 185.94 | 187.57 | 187.57 | 418 |
Oct 30, 2024 | 188.32 | 188.32 | 185.45 | 187.63 | 187.63 | 271 |
Oct 29, 2024 | 190.68 | 191.71 | 190.68 | 189.54 | 189.54 | 57 |
Oct 28, 2024 | 192.71 | 192.71 | 191.78 | 192.35 | 192.35 | 35 |
Oct 25, 2024 | 192.40 | 193.28 | 192.34 | 193.28 | 193.28 | 168 |
Oct 24, 2024 | 193.95 | 194.21 | 193.73 | 193.05 | 193.05 | 43 |
Oct 23, 2024 | 192.94 | 193.13 | 192.94 | 193.67 | 193.67 | 153 |
Oct 22, 2024 | 193.28 | 193.86 | 192.58 | 193.55 | 193.55 | 836 |
Oct 21, 2024 | 195.26 | 195.54 | 195.21 | 194.70 | 194.70 | 2,306 |
Oct 18, 2024 | 194.72 | 195.37 | 193.87 | 195.01 | 195.01 | 126 |
Oct 17, 2024 | 194.89 | 194.89 | 194.89 | 195.73 | 195.73 | 1 |
Oct 16, 2024 | 194.44 | 194.91 | 194.44 | 194.64 | 194.64 | 308 |
Oct 15, 2024 | 194.37 | 194.40 | 194.37 | 193.90 | 193.90 | 33 |
Oct 14, 2024 | 195.22 | 195.44 | 194.20 | 195.59 | 195.59 | 223 |
Oct 11, 2024 | 194.28 | 194.28 | 194.28 | 194.28 | 194.28 | - |
Oct 10, 2024 | 193.14 | 193.79 | 193.14 | 193.05 | 193.05 | 32 |
Oct 9, 2024 | 192.70 | 192.70 | 192.18 | 192.28 | 192.28 | 497 |
Oct 8, 2024 | 192.10 | 192.10 | 191.51 | 191.72 | 191.72 | 10 |
Oct 7, 2024 | 191.70 | 191.70 | 190.22 | 192.52 | 192.52 | 63 |
Oct 4, 2024 | 192.04 | 192.04 | 190.88 | 190.60 | 190.60 | 55 |
Oct 3, 2024 | 193.04 | 193.04 | 193.04 | 192.06 | 192.06 | 1 |
Oct 2, 2024 | 192.00 | 192.00 | 192.00 | 192.02 | 192.02 | 1 |
Oct 1, 2024 | 192.91 | 192.91 | 192.90 | 192.52 | 192.52 | 6 |
Sep 30, 2024 | 192.36 | 193.51 | 192.36 | 191.78 | 191.78 | 69 |
Sep 27, 2024 | 193.50 | 193.50 | 193.50 | 193.47 | 193.47 | 4 |
Sep 26, 2024 | 193.79 | 193.79 | 193.79 | 193.79 | 193.79 | - |
Sep 25, 2024 | 194.50 | 194.50 | 193.25 | 194.69 | 194.69 | 283 |
Sep 24, 2024 | 193.34 | 193.34 | 193.34 | 193.34 | 193.34 | - |
Sep 23, 2024 | 193.14 | 194.84 | 193.00 | 193.11 | 193.11 | 162 |
Sep 20, 2024 | 198.36 | 199.61 | 198.36 | 195.24 | 195.24 | 5 |
Sep 19, 2024 | 199.98 | 200.00 | 199.48 | 199.39 | 199.39 | 54 |
Sep 18, 2024 | 198.80 | 199.32 | 198.80 | 198.65 | 198.65 | 164 |
Sep 17, 2024 | 201.60 | 201.60 | 200.70 | 200.73 | 200.73 | 449 |
Sep 16, 2024 | 202.55 | 202.55 | 201.17 | 201.50 | 201.50 | 510 |
Sep 13, 2024 | 201.82 | 202.32 | 201.79 | 201.60 | 201.60 | 125 |
Sep 12, 2024 | 201.90 | 202.60 | 201.14 | 201.35 | 201.35 | 522 |
Sep 11, 2024 | 200.30 | 200.30 | 200.30 | 202.02 | 202.02 | 35 |
Sep 10, 2024 | 201.05 | 201.50 | 200.63 | 201.93 | 201.93 | 1,433 |
Sep 9, 2024 | 203.00 | 203.26 | 203.00 | 203.18 | 203.18 | 566 |
Sep 6, 2024 | 202.30 | 202.90 | 201.76 | 202.38 | 202.38 | 369 |
Sep 5, 2024 | 202.80 | 204.76 | 202.35 | 202.10 | 202.10 | 617 |
Sep 4, 2024 | 204.80 | 205.14 | 204.80 | 205.20 | 205.20 | 352 |
Sep 3, 2024 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | - |
Sep 2, 2024 | 207.45 | 208.50 | 207.45 | 208.30 | 208.30 | 66 |
Aug 30, 2024 | 209.10 | 209.10 | 207.00 | 208.70 | 208.70 | 1,069 |
Aug 29, 2024 | 207.10 | 207.10 | 206.83 | 207.43 | 207.43 | 341 |
Aug 28, 2024 | 205.07 | 205.07 | 205.07 | 205.93 | 205.93 | 96 |
Aug 27, 2024 | 205.32 | 205.32 | 205.32 | 205.18 | 205.18 | 2 |
Aug 23, 2024 | 206.15 | 206.15 | 205.20 | 205.40 | 205.40 | 73 |
Aug 22, 2024 | 204.84 | 206.20 | 204.84 | 205.98 | 205.98 | 53 |
Aug 21, 2024 | 205.52 | 205.52 | 205.15 | 204.98 | 204.98 | 34 |
Aug 20, 2024 | 206.00 | 206.05 | 205.45 | 205.70 | 205.70 | 277 |
Aug 19, 2024 | 205.25 | 206.10 | 204.23 | 206.02 | 206.02 | 282 |
Aug 16, 2024 | 205.20 | 205.28 | 204.95 | 205.35 | 205.35 | 198 |
Aug 15, 2024 | 204.60 | 204.90 | 204.60 | 205.85 | 205.85 | 553 |
Aug 14, 2024 | 203.50 | 203.50 | 203.29 | 204.43 | 204.43 | 292 |
Aug 13, 2024 | 200.80 | 200.80 | 200.80 | 203.23 | 203.23 | 31 |
Aug 12, 2024 | 201.70 | 201.90 | 201.35 | 201.20 | 201.20 | 104 |
Aug 9, 2024 | 201.05 | 201.05 | 199.59 | 202.75 | 202.75 | 90 |
Aug 8, 2024 | 197.90 | 198.84 | 197.64 | 199.61 | 199.61 | 411 |
Aug 7, 2024 | 197.70 | 198.61 | 197.70 | 197.31 | 197.31 | 394 |
Aug 6, 2024 | 197.64 | 197.64 | 197.51 | 198.37 | 198.37 | 382 |
Aug 5, 2024 | 197.34 | 197.34 | 196.28 | 196.78 | 196.78 | 134 |
Aug 2, 2024 | 201.65 | 202.22 | 201.65 | 200.23 | 200.23 | 953 |
Aug 1, 2024 | 200.40 | 201.78 | 200.40 | 202.13 | 202.13 | 96 |
Jul 31, 2024 | 201.25 | 201.25 | 200.12 | 200.85 | 200.85 | 263 |
Jul 30, 2024 | 199.26 | 200.95 | 198.36 | 199.26 | 199.26 | 501 |
Jul 29, 2024 | 198.70 | 198.70 | 197.33 | 198.01 | 198.01 | 172 |
Jul 26, 2024 | 196.23 | 196.23 | 196.23 | 197.46 | 197.46 | 16 |
Jul 25, 2024 | 194.58 | 195.42 | 194.58 | 195.68 | 195.68 | 108 |
Jul 24, 2024 | 193.00 | 193.00 | 193.00 | 194.03 | 194.03 | 48 |
Jul 23, 2024 | 194.36 | 194.74 | 194.36 | 194.38 | 194.38 | 138 |
Jul 22, 2024 | 194.86 | 194.86 | 194.56 | 194.44 | 194.44 | 116 |
Jul 19, 2024 | 192.82 | 193.37 | 192.82 | 192.88 | 192.88 | 90 |
Jul 18, 2024 | 194.22 | 195.28 | 192.32 | 192.16 | 192.16 | 101 |
Jul 17, 2024 | 192.86 | 194.02 | 192.86 | 194.71 | 194.71 | 45 |
Jul 16, 2024 | 195.14 | 195.14 | 194.13 | 195.09 | 195.09 | 536 |
Jul 15, 2024 | 196.96 | 197.25 | 196.50 | 195.20 | 195.20 | 139 |
Jul 12, 2024 | 196.92 | 196.92 | 196.25 | 197.16 | 197.16 | 525 |
Jul 11, 2024 | 195.12 | 195.12 | 195.12 | 195.33 | 195.33 | 80 |
Jul 10, 2024 | 193.52 | 193.63 | 193.52 | 194.74 | 194.74 | 96 |
Jul 9, 2024 | 194.71 | 194.71 | 193.68 | 193.56 | 193.56 | 47 |
Jul 8, 2024 | 194.72 | 194.98 | 194.24 | 194.71 | 194.71 | 341 |
Jul 5, 2024 | 193.72 | 195.13 | 193.70 | 194.06 | 194.06 | 965 |
Jul 4, 2024 | 193.30 | 194.76 | 191.32 | 194.42 | 194.42 | 243 |
Jul 3, 2024 | 194.66 | 194.66 | 192.34 | 192.18 | 192.18 | 362 |
Jul 2, 2024 | 193.96 | 196.05 | 193.94 | 195.07 | 195.07 | 2,058 |
Jul 1, 2024 | 196.62 | 196.62 | 196.35 | 197.26 | 197.26 | 41 |
Jun 28, 2024 | 197.48 | 197.50 | 196.94 | 197.24 | 197.24 | 633 |
Jun 27, 2024 | 197.07 | 197.58 | 197.07 | 198.51 | 198.51 | 438 |
Jun 26, 2024 | 198.60 | 198.60 | 198.60 | 198.51 | 198.51 | 291 |
Jun 25, 2024 | 198.24 | 199.56 | 197.12 | 199.69 | 199.69 | 4,191 |
Jun 24, 2024 | 196.51 | 198.12 | 196.51 | 198.59 | 198.59 | 554 |
Jun 21, 2024 | 196.80 | 197.26 | 196.24 | 196.75 | 196.75 | 1,149 |
Jun 20, 2024 | 195.56 | 196.88 | 195.18 | 196.94 | 196.94 | 641 |
Jun 19, 2024 | 195.00 | 195.00 | 194.82 | 195.66 | 195.66 | 193 |
Jun 18, 2024 | 195.38 | 195.98 | 195.12 | 195.93 | 195.93 | 526 |
Jun 17, 2024 | 196.16 | 196.52 | 195.14 | 194.98 | 194.98 | 1,299 |
Jun 14, 2024 | 196.08 | 196.76 | 196.08 | 196.94 | 196.94 | 317 |
Jun 13, 2024 | 196.74 | 197.40 | 195.44 | 195.74 | 195.74 | 651 |
Jun 12, 2024 | 196.58 | 196.58 | 195.62 | 196.41 | 196.41 | 617 |
Jun 11, 2024 | 198.38 | 198.38 | 195.09 | 196.05 | 196.05 | 543 |
Jun 10, 2024 | 197.42 | 198.76 | 196.50 | 196.84 | 196.84 | 497 |
Jun 7, 2024 | 197.14 | 200.37 | 197.14 | 197.94 | 197.94 | 479 |
Jun 6, 2024 | 196.86 | 197.48 | 196.82 | 197.32 | 197.32 | 1,074 |
Jun 5, 2024 | 196.80 | 198.10 | 194.89 | 196.69 | 196.69 | 378 |
Jun 4, 2024 | 193.26 | 193.28 | 191.45 | 193.83 | 193.83 | 768 |
Jun 3, 2024 | 191.50 | 192.39 | 190.82 | 192.43 | 192.43 | 1,439 |
May 31, 2024 | 189.84 | 190.32 | 189.84 | 192.62 | 192.62 | 132 |
May 30, 2024 | 190.26 | 190.70 | 190.04 | 190.45 | 190.45 | 558 |
May 29, 2024 | 188.75 | 189.38 | 188.75 | 188.86 | 188.86 | 934 |
May 28, 2024 | 189.72 | 191.42 | 189.72 | 189.97 | 189.97 | 639 |
May 24, 2024 | 193.06 | 193.06 | 192.72 | 192.32 | 192.32 | 521 |
May 23, 2024 | 194.52 | 194.66 | 193.82 | 193.84 | 193.84 | 259 |
May 22, 2024 | 192.16 | 192.80 | 192.16 | 193.38 | 193.38 | 272 |
May 21, 2024 | 192.78 | 193.11 | 192.72 | 193.82 | 193.82 | 376 |
May 20, 2024 | 189.38 | 194.48 | 189.38 | 192.88 | 192.88 | 1,352 |
May 17, 2024 | 193.56 | 194.84 | 192.93 | 193.08 | 193.08 | 272 |
May 16, 2024 | 195.85 | 195.85 | 194.29 | 194.34 | 194.34 | 210 |
May 15, 2024 | 194.38 | 194.99 | 194.14 | 194.69 | 194.69 | 582 |
May 14, 2024 | 194.02 | 194.50 | 193.30 | 193.84 | 193.84 | 539 |
May 13, 2024 | 192.94 | 193.37 | 192.02 | 193.68 | 193.68 | 169 |
May 10, 2024 | 192.30 | 192.70 | 191.97 | 192.69 | 192.69 | 91 |
May 9, 2024 | 191.06 | 191.12 | 189.59 | 190.98 | 190.98 | 244 |
May 8, 2024 | 190.66 | 191.17 | 190.36 | 190.42 | 190.42 | 628 |
May 7, 2024 | 186.17 | 187.20 | 186.08 | 189.12 | 189.12 | 214 |
May 3, 2024 | 185.46 | 185.46 | 184.57 | 185.99 | 185.99 | 36 |
May 2, 2024 | 187.12 | 188.44 | 186.53 | 186.49 | 186.49 | 100 |
May 1, 2024 | 187.56 | 188.28 | 186.10 | 186.76 | 186.76 | 1,004 |
Apr 30, 2024 | 186.54 | 188.60 | 186.16 | 187.32 | 187.32 | 326 |
Apr 29, 2024 | 187.82 | 189.10 | 187.72 | 187.45 | 187.45 | 342 |
Apr 26, 2024 | 185.70 | 187.50 | 185.70 | 187.26 | 187.26 | 137 |
Apr 25, 2024 | 186.54 | 186.54 | 185.67 | 185.40 | 185.40 | 132 |
Apr 24, 2024 | 187.00 | 187.00 | 184.56 | 185.27 | 185.27 | 151 |
Apr 23, 2024 | 187.34 | 187.64 | 186.36 | 187.13 | 187.13 | 305 |
Apr 22, 2024 | 183.78 | 183.78 | 182.60 | 185.31 | 185.31 | 433 |
Apr 19, 2024 | 182.50 | 182.50 | 179.34 | 182.50 | 182.50 | 173 |
Apr 18, 2024 | 180.54 | 181.26 | 180.24 | 180.03 | 180.03 | 83 |
Apr 17, 2024 | 180.24 | 181.41 | 180.24 | 180.86 | 180.86 | 142 |
Apr 16, 2024 | 180.80 | 181.76 | 180.14 | 181.23 | 181.23 | 354 |
Apr 15, 2024 | 183.08 | 183.31 | 182.02 | 183.62 | 183.62 | 429 |
Apr 12, 2024 | 184.28 | 184.50 | 182.74 | 183.63 | 183.63 | 162 |
Apr 11, 2024 | 182.36 | 182.66 | 180.87 | 182.88 | 182.88 | 752 |
Apr 10, 2024 | 180.70 | 182.42 | 180.70 | 181.97 | 181.97 | 2,729 |
Apr 9, 2024 | 181.76 | 182.37 | 181.22 | 181.44 | 181.44 | 187 |
Apr 8, 2024 | 182.54 | 182.54 | 181.70 | 182.52 | 182.52 | 109 |
Apr 5, 2024 | 180.24 | 181.74 | 180.24 | 181.51 | 181.51 | 51 |
Apr 4, 2024 | 183.32 | 183.72 | 183.06 | 183.29 | 183.29 | 179 |
Apr 3, 2024 | 183.46 | 183.46 | 182.47 | 183.59 | 183.59 | 77 |
Apr 2, 2024 | 188.00 | 188.00 | 183.43 | 183.03 | 183.03 | 72 |
Mar 28, 2024 | 185.74 | 186.55 | 184.48 | 186.10 | 186.10 | 482 |
Mar 27, 2024 | 184.56 | 185.80 | 184.56 | 184.56 | 184.56 | 275 |
Mar 26, 2024 | 184.01 | 184.44 | 183.86 | 184.89 | 184.89 | 84 |
Mar 25, 2024 | 183.96 | 184.69 | 183.94 | 184.69 | 184.69 | 149 |
Mar 22, 2024 | 184.38 | 185.78 | 184.06 | 184.79 | 184.79 | 554 |
Mar 21, 2024 | 182.44 | 184.38 | 182.14 | 184.26 | 184.26 | 636 |
Mar 20, 2024 | 182.76 | 183.56 | 182.66 | 182.93 | 182.93 | 84 |
Mar 19, 2024 | 183.52 | 184.70 | 182.48 | 183.19 | 183.19 | 813 |
Mar 18, 2024 | 184.06 | 184.38 | 183.58 | 184.32 | 184.32 | 106 |
Mar 15, 2024 | 185.64 | 186.62 | 184.59 | 184.40 | 184.40 | 3,206 |
Mar 14, 2024 | 186.82 | 186.94 | 186.82 | 186.79 | 186.79 | 31 |
Mar 13, 2024 | 186.36 | 186.92 | 185.92 | 186.56 | 186.56 | 341 |
Mar 12, 2024 | 187.46 | 187.65 | 187.20 | 187.36 | 187.36 | 156 |
Mar 11, 2024 | 186.04 | 186.62 | 185.20 | 185.75 | 185.75 | 875 |
Mar 8, 2024 | 185.18 | 185.84 | 184.60 | 184.60 | 184.60 | 11,733 |
Mar 7, 2024 | 180.76 | 186.70 | 180.54 | 186.54 | 186.54 | 3,397 |
Mar 6, 2024 | 180.18 | 181.36 | 180.18 | 181.71 | 181.71 | 1,107 |
Mar 5, 2024 | 182.82 | 183.02 | 180.70 | 180.96 | 180.96 | 32,191 |
Mar 4, 2024 | 182.60 | 182.94 | 181.90 | 182.58 | 182.58 | 448 |
Mar 1, 2024 | 179.50 | 181.94 | 179.45 | 181.51 | 181.51 | 676 |
Feb 29, 2024 | 181.54 | 181.60 | 179.38 | 179.32 | 179.32 | 1,050 |
Feb 28, 2024 | 182.30 | 182.56 | 180.54 | 181.34 | 181.34 | 504 |
Feb 27, 2024 | 181.12 | 182.02 | 181.02 | 181.55 | 181.55 | 407 |
Feb 26, 2024 | 182.16 | 182.76 | 182.16 | 182.03 | 182.03 | 81 |
Feb 23, 2024 | 181.88 | 182.64 | 181.48 | 182.53 | 182.53 | 296 |
Feb 22, 2024 | 181.26 | 181.80 | 180.44 | 181.71 | 181.71 | 570 |
Feb 21, 2024 | 178.54 | 179.62 | 178.54 | 179.51 | 179.51 | 813 |
Feb 20, 2024 | 182.08 | 182.46 | 180.50 | 180.73 | 180.73 | 498 |
Feb 19, 2024 | 180.76 | 181.82 | 180.76 | 181.88 | 181.88 | 128 |
Related Tickers
SOXX iShares Semiconductor ETF
230.53
+1.66%
GXG Global X MSCI Colombia ETF
27.49
+1.63%
SMIN iShares MSCI India Small-Cap ETF
64.90
+1.61%
PXE Invesco Dynamic Energy Exploration & Production ETF
31.32
+1.56%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
96.90
+1.49%
FHLC Fidelity MSCI Health Care Index ETF
69.50
+1.33%
XLV The Health Care Select Sector SPDR Fund
146.40
+1.30%
IYH iShares U.S. Healthcare ETF
61.54
+1.23%
PSI Invesco Semiconductors ETF
61.04
+1.23%
VHT Vanguard Health Care Index Fund ETF Shares
269.62
+1.19%
RSPG Invesco S&P 500 Equal Weight Energy ETF
83.23
+1.13%
FCA First Trust China AlphaDEX Fund
21.16
+1.12%
XSD SPDR S&P Semiconductor ETF
254.84
+1.10%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.36
+1.07%
FTXN First Trust Nasdaq Oil & Gas ETF
30.53
+0.96%
IHI iShares U.S. Medical Devices ETF
64.84
+0.92%
RFDA RiverFront Dynamic US Dividend Advantage ETF
57.27
+0.89%
IYK iShares US Consumer Staples ETF
68.51
+0.88%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.33
+0.85%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.88
+0.82%
DBC Invesco DB Commodity Index Tracking Fund
22.95
+0.79%
XLE The Energy Select Sector SPDR Fund
92.02
+0.79%
VDC Vanguard Consumer Staples Index Fund ETF Shares
223.21
+0.78%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.91
+0.76%
FENY Fidelity MSCI Energy Index ETF
25.39
+0.71%
EQIN Columbia U.S. Equity Income ETF
46.91
+0.70%
SCHD Schwab U.S. Dividend Equity ETF
28.18
+0.68%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.11
+0.68%
FTXL First Trust Nasdaq Semiconductor ETF
92.71
+0.67%
USCI United States Commodity Index Fund, LP
72.30
+0.66%
VDE Vanguard Energy Index Fund ETF Shares
128.73
+0.65%
ECH iShares MSCI Chile ETF
28.60
+0.63%
BBP Virtus LifeSci Biotech Products ETF
63.77
+0.61%
DIVB iShares Core Dividend ETF
50.66
+0.60%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.24
+0.59%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
113.36
+0.56%
MOAT VanEck Morningstar Wide Moat ETF
92.64
+0.54%
IAK iShares U.S. Insurance ETF
129.71
+0.54%
ADME Aptus Drawdown Managed Equity ETF
48.45
+0.54%
NTSX WisdomTree U.S. Efficient Core Fund
49.05
+0.53%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
192.06
+0.53%
XLU The Utilities Select Sector SPDR Fund
80.26
+0.53%
FDVV Fidelity High Dividend ETF
52.15
+0.52%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.47
+0.51%
MGV Vanguard Mega Cap Value Index Fund
133.01
+0.51%
DGRO iShares Core Dividend Growth ETF
64.42
+0.50%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.48
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
51.71
+0.49%
PFM Invesco Dividend Achievers ETF
48.20
+0.48%
VTV Vanguard Value Index Fund ETF Shares
179.21
+0.48%
DLN WisdomTree U.S. LargeCap Dividend Fund
82.22
+0.46%
RWL Invesco S&P 500 Revenue ETF
104.39
+0.46%
DUSA Davis Select U.S. Equity ETF
46.06
+0.46%
IUSV iShares Core S&P U.S. Value ETF
96.32
+0.45%
QLC FlexShares US Quality Large Cap Index Fund
69.86
+0.44%
SMH VanEck Semiconductor ETF
257.34
+0.44%
SPYV SPDR Portfolio S&P 500 Value ETF
53.19
+0.43%
IVE iShares S&P 500 Value ETF
198.58
+0.42%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
135.06
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.52
+0.41%
YLDE Franklin ClearBridge Enhanced Income ETF
52.92
+0.41%
EPI WisdomTree India Earnings Fund
42.10
+0.41%
ILCV iShares Morningstar Value ETF
85.24
+0.40%
CNYA iShares MSCI China A ETF
28.23
+0.39%
QDEF FlexShares Quality Dividend Defensive Index Fund
72.86
+0.39%
DSI iShares MSCI KLD 400 Social ETF
113.24
+0.38%
FXU First Trust Utilities AlphaDEX Fund
40.27
+0.37%
DTD WisdomTree U.S. Total Dividend Fund
79.99
+0.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.39
+0.36%
SPXN ProShares S&P 500 ex-Financials ETF
65.53
+0.36%
USSG Xtrackers MSCI USA Selection Equity ETF
55.54
+0.36%
SPHQ Invesco S&P 500 Quality ETF
71.22
+0.35%
SSPY Stratified LargeCap Index ETF
81.86
+0.35%
XLG Invesco S&P 500 Top 50 ETF
51.73
+0.35%
BAPR Innovator U.S. Equity Buffer ETF - April
46.03
+0.35%
QUAL iShares MSCI USA Quality Factor ETF
186.21
+0.34%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
55.95
+0.34%
VLU SPDR S&P 1500 Value Tilt ETF
194.73
+0.34%
FDRR Fidelity Dividend ETF for Rising Rates
53.98
+0.33%
EQWL Invesco S&P 100 Equal Weight ETF
108.28
+0.33%
IWL iShares Russell Top 200 ETF
151.73
+0.33%
QDF FlexShares Quality Dividend Index Fund
73.37
+0.33%
USMF WisdomTree U.S. Multifactor Fund
51.78
+0.33%
OEF iShares S&P 100 ETF
300.35
+0.33%
FMB First Trust Managed Municipal ETF
51.18
+0.32%
SPXE ProShares S&P 500 ex-Energy ETF
66.13
+0.31%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.86
+0.31%
BJUL Innovator U.S. Equity Buffer ETF - July
46.09
+0.30%
EPS WisdomTree U.S. LargeCap Fund
64.16
+0.29%
ULVM VictoryShares US Value Momentum ETF
85.22
+0.29%
PRF Invesco FTSE RAFI US 1000 ETF
42.61
+0.28%
JVAL JPMorgan U.S. Value Factor ETF
45.28
+0.27%
DIVO Amplify CWP Enhanced Dividend Income ETF
42.55
+0.26%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
50.33
+0.26%
MGC Vanguard Mega Cap Index Fund
222.69
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
78.98
+0.25%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.87
+0.25%
UTES Virtus Reaves Utilities ETF
71.49
+0.25%
IUS Invesco RAFI Strategic US ETF
52.09
+0.25%
CWS AdvisorShares Focused Equity ETF
67.10
+0.25%