XETRA - Delayed Quote EUR
Invesco MSCI Europe UCITS ETF (SC0E.DE)
339.00
+2.20
+(0.65%)
At close: 5:35:59 PM GMT+2
Currency in EUR 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 22, 2025 | 334.90 | 339.00 | 334.90 | 339.00 | 339.00 | 65 |
Apr 17, 2025 | 336.95 | 336.95 | 335.45 | 336.80 | 336.80 | 91 |
Apr 16, 2025 | 336.30 | 337.90 | 335.55 | 337.90 | 337.90 | 74 |
Apr 15, 2025 | 334.75 | 338.60 | 334.75 | 338.60 | 338.60 | 55 |
Apr 14, 2025 | 329.40 | 333.25 | 329.40 | 332.80 | 332.80 | 406 |
Apr 11, 2025 | 327.20 | 327.20 | 321.75 | 324.65 | 324.65 | 61 |
Apr 10, 2025 | 338.85 | 338.85 | 324.40 | 324.40 | 324.40 | 195 |
Apr 9, 2025 | 315.65 | 315.65 | 311.65 | 312.30 | 312.30 | 545 |
Apr 8, 2025 | 320.85 | 327.30 | 319.15 | 324.95 | 324.95 | 270 |
Apr 7, 2025 | 311.25 | 320.35 | 311.00 | 316.20 | 316.20 | 2,253 |
Apr 4, 2025 | 344.70 | 345.10 | 330.10 | 330.10 | 330.10 | 366 |
Apr 3, 2025 | 350.70 | 351.40 | 347.65 | 347.65 | 347.65 | 57 |
Apr 2, 2025 | 357.75 | 357.75 | 355.80 | 357.05 | 357.05 | 599 |
Apr 1, 2025 | 358.80 | 359.65 | 356.90 | 358.80 | 358.80 | 243 |
Mar 31, 2025 | 356.85 | 357.00 | 354.35 | 355.40 | 355.40 | 31 |
Mar 28, 2025 | 362.50 | 362.75 | 360.60 | 360.60 | 360.60 | 4 |
Mar 27, 2025 | 361.55 | 363.55 | 361.55 | 363.20 | 363.20 | 17 |
Mar 26, 2025 | 367.65 | 367.65 | 364.40 | 364.40 | 364.40 | 75 |
Mar 25, 2025 | 366.00 | 368.50 | 365.10 | 367.70 | 367.70 | 276 |
Mar 24, 2025 | 365.65 | 367.25 | 364.55 | 364.55 | 364.55 | 292 |
Mar 21, 2025 | 365.65 | 365.65 | 364.35 | 364.90 | 364.90 | 159 |
Mar 20, 2025 | 368.55 | 368.55 | 365.80 | 367.00 | 367.00 | 247 |
Mar 19, 2025 | 366.80 | 368.85 | 366.80 | 368.85 | 368.85 | 129 |
Mar 18, 2025 | 366.90 | 368.50 | 366.90 | 368.50 | 368.50 | 255 |
Mar 17, 2025 | 363.20 | 365.90 | 363.20 | 365.70 | 365.70 | 144 |
Mar 14, 2025 | 358.55 | 363.10 | 358.55 | 362.05 | 362.05 | 350 |
Mar 13, 2025 | 359.00 | 359.00 | 358.45 | 358.60 | 358.60 | - |
Mar 12, 2025 | 358.85 | 361.00 | 358.75 | 359.35 | 359.35 | 188 |
Mar 11, 2025 | 361.60 | 361.70 | 356.20 | 356.20 | 356.20 | 52 |
Mar 10, 2025 | 368.25 | 368.25 | 362.20 | 362.20 | 362.20 | 182 |
Mar 7, 2025 | 367.20 | 368.20 | 365.70 | 367.10 | 367.10 | 2,974 |
Mar 6, 2025 | 370.30 | 370.30 | 367.15 | 368.20 | 368.20 | 2,033 |
Mar 5, 2025 | 369.30 | 371.35 | 368.90 | 368.90 | 368.90 | 235 |
Mar 4, 2025 | 372.15 | 372.15 | 366.30 | 366.45 | 366.45 | 86 |
Mar 3, 2025 | 371.90 | 375.35 | 371.90 | 374.20 | 374.20 | 51 |
Feb 28, 2025 | 367.55 | 369.25 | 367.55 | 369.25 | 369.25 | 487 |
Feb 27, 2025 | 369.05 | 370.50 | 368.75 | 370.00 | 370.00 | 13 |
Feb 26, 2025 | 369.75 | 371.60 | 369.75 | 371.35 | 371.35 | 12 |
Feb 25, 2025 | 367.00 | 368.40 | 366.90 | 367.60 | 367.60 | 64 |
Feb 24, 2025 | 367.80 | 367.80 | 367.35 | 367.40 | 367.40 | 2 |
Feb 21, 2025 | 366.15 | 368.60 | 366.15 | 368.60 | 368.60 | 1,280 |
Feb 20, 2025 | 366.40 | 367.00 | 365.60 | 365.60 | 365.60 | 164 |
Feb 19, 2025 | 369.40 | 369.40 | 365.75 | 366.15 | 366.15 | 36 |
Feb 18, 2025 | 368.90 | 369.35 | 368.05 | 369.35 | 369.35 | 20 |
Feb 17, 2025 | 366.65 | 368.55 | 366.65 | 368.55 | 368.55 | 9 |
Feb 14, 2025 | 366.65 | 367.55 | 366.25 | 366.25 | 366.25 | 2 |
Feb 13, 2025 | 365.15 | 367.10 | 365.15 | 367.10 | 367.10 | - |
Feb 12, 2025 | 363.05 | 363.75 | 362.75 | 362.85 | 362.85 | 60 |
Feb 11, 2025 | 361.65 | 362.60 | 361.15 | 362.60 | 362.60 | 3 |
Feb 10, 2025 | 359.95 | 361.75 | 359.95 | 361.75 | 361.75 | 1 |
Feb 7, 2025 | 360.90 | 360.90 | 359.55 | 360.40 | 360.40 | 210 |
Feb 6, 2025 | 358.55 | 361.05 | 358.55 | 361.05 | 361.05 | - |
Feb 5, 2025 | 355.05 | 356.70 | 355.05 | 356.70 | 356.70 | 295 |
Feb 4, 2025 | 354.00 | 354.45 | 351.95 | 354.45 | 354.45 | 60 |
Feb 3, 2025 | 352.10 | 354.35 | 352.10 | 354.25 | 354.25 | 65 |
Jan 31, 2025 | 357.55 | 358.25 | 357.15 | 357.15 | 357.15 | 54 |
Jan 30, 2025 | 354.65 | 356.85 | 354.65 | 356.85 | 356.85 | 155 |
Jan 29, 2025 | 353.60 | 354.20 | 353.55 | 353.85 | 353.85 | 86 |
Jan 28, 2025 | 351.75 | 352.55 | 351.45 | 351.90 | 351.90 | 861 |
Jan 27, 2025 | 347.55 | 350.95 | 347.55 | 350.70 | 350.70 | 209 |
Jan 24, 2025 | 352.10 | 352.15 | 350.35 | 350.85 | 350.85 | 86 |
Jan 23, 2025 | 349.40 | 350.95 | 349.40 | 350.95 | 350.95 | 16 |
Jan 22, 2025 | 349.10 | 350.85 | 348.85 | 349.50 | 349.50 | 212 |
Jan 21, 2025 | 346.55 | 348.05 | 346.55 | 348.05 | 348.05 | 24 |
Jan 20, 2025 | 346.80 | 346.80 | 346.15 | 346.60 | 346.60 | 10 |
Jan 17, 2025 | 345.50 | 346.70 | 345.50 | 346.40 | 346.40 | 398 |
Jan 16, 2025 | 343.30 | 344.40 | 342.75 | 344.40 | 344.40 | 52 |
Jan 15, 2025 | 337.75 | 341.05 | 337.75 | 340.60 | 340.60 | 24 |
Jan 14, 2025 | 338.65 | 338.65 | 336.55 | 336.55 | 336.55 | 135 |
Jan 13, 2025 | 336.85 | 336.85 | 335.70 | 336.75 | 336.75 | - |
Jan 10, 2025 | 340.85 | 341.50 | 338.45 | 338.45 | 338.45 | 130 |
Jan 9, 2025 | 338.30 | 341.45 | 338.30 | 341.45 | 341.45 | - |
Jan 8, 2025 | 340.45 | 341.15 | 339.00 | 339.90 | 339.90 | 60 |
Jan 7, 2025 | 338.90 | 340.10 | 338.90 | 340.10 | 340.10 | 2 |
Jan 6, 2025 | 336.40 | 339.55 | 336.40 | 339.55 | 339.55 | 9 |
Jan 3, 2025 | 337.50 | 337.50 | 335.05 | 335.05 | 335.05 | 355 |
Jan 2, 2025 | 336.70 | 338.15 | 334.70 | 338.15 | 338.15 | 80 |
Dec 30, 2024 | 333.50 | 334.60 | 333.05 | 333.95 | 333.95 | 115 |
Dec 27, 2024 | 332.80 | 335.05 | 332.80 | 335.05 | 335.05 | 1,222 |
Dec 23, 2024 | 332.25 | 332.75 | 332.15 | 332.15 | 332.15 | 1 |
Dec 20, 2024 | 332.45 | 332.45 | 328.55 | 332.00 | 332.00 | 1,080 |
Dec 19, 2024 | 335.85 | 336.30 | 334.95 | 335.05 | 335.05 | 852 |
Dec 18, 2024 | 339.85 | 340.50 | 339.85 | 340.00 | 340.00 | 34 |
Dec 17, 2024 | 339.15 | 340.20 | 338.70 | 339.90 | 339.90 | 27 |
Dec 16, 2024 | 342.00 | 342.00 | 340.40 | 341.10 | 341.10 | 42 |
Dec 13, 2024 | 342.70 | 343.05 | 340.60 | 341.35 | 341.35 | 19 |
Dec 12, 2024 | 344.10 | 344.10 | 343.00 | 343.00 | 343.00 | 30 |
Dec 11, 2024 | 341.95 | 343.55 | 341.95 | 343.55 | 343.55 | 393 |
Dec 10, 2024 | 343.55 | 344.10 | 342.50 | 342.50 | 342.50 | 107 |
Dec 9, 2024 | 345.65 | 345.65 | 344.45 | 344.45 | 344.45 | 56 |
Dec 6, 2024 | 343.60 | 344.20 | 343.60 | 343.95 | 343.95 | 8 |
Dec 5, 2024 | 342.40 | 343.30 | 342.40 | 343.30 | 343.30 | 758 |
Dec 4, 2024 | 341.70 | 342.25 | 341.50 | 342.25 | 342.25 | 31 |
Dec 3, 2024 | 340.65 | 341.50 | 340.25 | 340.80 | 340.80 | 1,934 |
Dec 2, 2024 | 336.60 | 339.75 | 336.60 | 339.60 | 339.60 | 597 |
Nov 29, 2024 | 334.75 | 337.30 | 334.75 | 337.30 | 337.30 | 6,534 |
Nov 28, 2024 | 335.35 | 335.35 | 334.70 | 335.10 | 335.10 | - |
Nov 27, 2024 | 333.60 | 333.80 | 332.75 | 333.45 | 333.45 | 1,038 |
Nov 26, 2024 | 334.40 | 335.55 | 333.75 | 334.25 | 334.25 | 405 |
Nov 25, 2024 | 337.50 | 337.50 | 335.35 | 335.95 | 335.95 | 238 |
Nov 22, 2024 | 333.85 | 336.25 | 332.40 | 336.00 | 336.00 | 2,541 |
Nov 21, 2024 | 330.90 | 332.00 | 330.90 | 332.00 | 332.00 | 427 |
Nov 20, 2024 | 332.45 | 332.75 | 330.55 | 330.55 | 330.55 | 778 |
Nov 19, 2024 | 333.30 | 333.30 | 328.50 | 330.90 | 330.90 | 1,460 |
Nov 18, 2024 | 332.30 | 332.30 | 331.05 | 332.25 | 332.25 | 91 |
Nov 15, 2024 | 332.45 | 333.25 | 331.85 | 331.85 | 331.85 | 876 |
Nov 14, 2024 | 331.35 | 334.65 | 331.35 | 334.65 | 334.65 | 125 |
Nov 13, 2024 | 330.65 | 331.50 | 329.90 | 331.25 | 331.25 | 86 |
Nov 12, 2024 | 334.90 | 335.20 | 330.95 | 330.95 | 330.95 | 964 |
Nov 11, 2024 | 336.95 | 338.50 | 336.95 | 337.95 | 337.95 | 401 |
Nov 8, 2024 | 336.85 | 336.85 | 333.85 | 333.85 | 333.85 | 1,242 |
Nov 7, 2024 | 335.35 | 337.70 | 335.00 | 336.45 | 336.45 | 878 |
Nov 6, 2024 | 339.30 | 339.30 | 334.25 | 334.25 | 334.25 | 1,109 |
Nov 5, 2024 | 336.30 | 336.30 | 335.30 | 336.20 | 336.20 | 635 |
Nov 4, 2024 | 336.80 | 338.00 | 336.15 | 336.15 | 336.15 | 481 |
Nov 1, 2024 | 334.65 | 337.60 | 334.65 | 337.40 | 337.40 | 132 |
Oct 31, 2024 | 335.30 | 335.30 | 333.55 | 333.55 | 333.55 | 309 |
Oct 30, 2024 | 340.25 | 340.25 | 337.45 | 337.50 | 337.50 | 6 |
Oct 29, 2024 | 345.00 | 345.00 | 341.80 | 341.80 | 341.80 | 109 |
Oct 28, 2024 | 343.25 | 344.05 | 341.75 | 344.05 | 344.05 | 189 |
Oct 25, 2024 | 342.25 | 342.95 | 341.95 | 342.65 | 342.65 | 39 |
Oct 24, 2024 | 343.30 | 344.40 | 342.55 | 342.55 | 342.55 | 4 |
Oct 23, 2024 | 343.85 | 343.85 | 342.40 | 342.40 | 342.40 | 4 |
Oct 22, 2024 | 344.25 | 344.25 | 341.50 | 343.60 | 343.60 | 311 |
Oct 21, 2024 | 346.00 | 346.00 | 344.25 | 344.25 | 344.25 | 1 |
Oct 18, 2024 | 345.55 | 346.40 | 345.55 | 346.30 | 346.30 | 433 |
Oct 17, 2024 | 343.25 | 346.35 | 343.10 | 345.75 | 345.75 | 420 |
Oct 16, 2024 | 342.40 | 343.40 | 342.40 | 342.90 | 342.90 | 187 |
Oct 15, 2024 | 347.65 | 347.65 | 343.55 | 343.55 | 343.55 | 215 |
Oct 14, 2024 | 344.85 | 346.60 | 344.45 | 346.60 | 346.60 | 65 |
Oct 11, 2024 | 342.40 | 344.75 | 342.40 | 344.55 | 344.55 | 147 |
Oct 10, 2024 | 343.90 | 343.90 | 342.55 | 342.80 | 342.80 | 54 |
Oct 9, 2024 | 341.20 | 343.25 | 341.20 | 343.25 | 343.25 | 14 |
Oct 8, 2024 | 339.90 | 341.00 | 339.60 | 340.95 | 340.95 | 33 |
Oct 7, 2024 | 343.50 | 343.50 | 341.50 | 342.95 | 342.95 | 148 |
Oct 4, 2024 | 341.00 | 342.60 | 340.95 | 342.10 | 342.10 | 40 |
Oct 3, 2024 | 342.90 | 342.90 | 340.85 | 340.85 | 340.85 | - |
Oct 2, 2024 | 344.60 | 344.60 | 342.85 | 343.95 | 343.95 | 30 |
Oct 1, 2024 | 345.85 | 346.35 | 343.15 | 343.40 | 343.40 | 776 |
Sep 30, 2024 | 347.05 | 347.05 | 344.75 | 344.95 | 344.95 | 63 |
Sep 27, 2024 | 347.05 | 348.45 | 347.05 | 348.20 | 348.20 | 284 |
Sep 26, 2024 | 345.75 | 346.45 | 345.10 | 346.45 | 346.45 | 301 |
Sep 25, 2024 | 340.95 | 342.70 | 340.95 | 342.20 | 342.20 | 3 |
Sep 24, 2024 | 343.05 | 343.05 | 342.35 | 342.45 | 342.45 | 17 |
Sep 23, 2024 | 339.00 | 340.05 | 336.30 | 340.05 | 340.05 | 2 |
Sep 20, 2024 | 342.55 | 342.55 | 338.55 | 338.65 | 338.65 | 407 |
Sep 19, 2024 | 342.30 | 343.65 | 342.30 | 343.65 | 343.65 | 36 |
Sep 18, 2024 | 340.30 | 340.50 | 338.90 | 338.90 | 338.90 | 11 |
Sep 17, 2024 | 341.20 | 341.50 | 340.60 | 340.60 | 340.60 | 1 |
Sep 16, 2024 | 339.25 | 340.35 | 339.25 | 339.50 | 339.50 | 90 |
Sep 13, 2024 | 338.65 | 340.25 | 338.65 | 340.20 | 340.20 | 173 |
Sep 12, 2024 | 338.95 | 338.95 | 338.05 | 338.50 | 338.50 | 84 |
Sep 11, 2024 | 335.65 | 335.90 | 334.30 | 335.10 | 335.10 | 14 |
Sep 10, 2024 | 335.60 | 336.25 | 334.75 | 334.75 | 334.75 | - |
Sep 9, 2024 | 335.90 | 336.90 | 335.90 | 336.90 | 336.90 | 5 |
Sep 6, 2024 | 336.65 | 338.10 | 333.75 | 333.95 | 333.95 | 31 |
Sep 5, 2024 | 338.50 | 338.50 | 337.60 | 337.60 | 337.60 | 321 |
Sep 4, 2024 | 339.00 | 340.00 | 339.00 | 339.30 | 339.30 | 269 |
Sep 3, 2024 | 346.65 | 346.65 | 342.95 | 342.95 | 342.95 | 98 |
Sep 2, 2024 | 346.25 | 346.75 | 345.25 | 346.20 | 346.20 | 329 |
Aug 30, 2024 | 346.50 | 347.20 | 346.35 | 346.35 | 346.35 | 13 |
Aug 29, 2024 | 343.70 | 346.40 | 343.70 | 346.40 | 346.40 | 404 |
Aug 28, 2024 | 343.00 | 343.95 | 343.00 | 343.35 | 343.35 | 110 |
Aug 27, 2024 | 342.30 | 342.30 | 341.60 | 342.20 | 342.20 | 515 |
Aug 26, 2024 | 341.25 | 341.80 | 341.25 | 341.75 | 341.75 | 1 |
Aug 23, 2024 | 340.30 | 341.65 | 340.30 | 341.65 | 341.65 | 1 |
Aug 22, 2024 | 339.30 | 340.70 | 339.30 | 340.20 | 340.20 | 491 |
Aug 21, 2024 | 337.95 | 338.80 | 337.95 | 338.80 | 338.80 | 1,121 |
Aug 20, 2024 | 339.55 | 339.95 | 337.75 | 337.75 | 337.75 | 429 |
Aug 19, 2024 | 337.00 | 339.25 | 336.80 | 339.25 | 339.25 | 2 |
Aug 16, 2024 | 337.25 | 337.25 | 336.95 | 337.00 | 337.00 | 14 |
Aug 15, 2024 | 333.30 | 336.65 | 332.90 | 336.55 | 336.55 | 27 |
Aug 14, 2024 | 331.80 | 332.05 | 330.90 | 332.05 | 332.05 | 88 |
Aug 13, 2024 | 330.00 | 330.55 | 327.70 | 330.55 | 330.55 | 430 |
Aug 12, 2024 | 329.80 | 330.25 | 328.60 | 328.60 | 328.60 | 31 |
Aug 9, 2024 | 327.45 | 329.20 | 327.45 | 328.85 | 328.85 | 5 |
Aug 8, 2024 | 324.25 | 327.05 | 324.00 | 327.05 | 327.05 | 1 |
Aug 7, 2024 | 323.30 | 327.25 | 323.30 | 326.35 | 326.35 | 2,587 |
Aug 6, 2024 | 323.50 | 323.50 | 321.15 | 321.35 | 321.35 | 174 |
Aug 5, 2024 | 319.80 | 320.75 | 318.70 | 320.60 | 320.60 | 188 |
Aug 2, 2024 | 332.95 | 332.95 | 327.70 | 327.70 | 327.70 | 246 |
Aug 1, 2024 | 340.90 | 340.90 | 335.85 | 335.85 | 335.85 | 105 |
Jul 31, 2024 | 341.60 | 341.60 | 340.15 | 340.80 | 340.80 | 266 |
Jul 30, 2024 | 337.30 | 338.45 | 336.95 | 338.45 | 338.45 | 293 |
Jul 29, 2024 | 338.90 | 338.90 | 336.45 | 336.45 | 336.45 | - |
Jul 26, 2024 | 334.90 | 337.25 | 334.90 | 337.20 | 337.20 | 185 |
Jul 25, 2024 | 333.45 | 334.85 | 332.00 | 334.10 | 334.10 | 499 |
Jul 24, 2024 | 336.20 | 337.65 | 336.20 | 337.00 | 337.00 | 9 |
Jul 23, 2024 | 338.90 | 340.55 | 338.55 | 339.15 | 339.15 | 10 |
Jul 22, 2024 | 337.00 | 339.25 | 337.00 | 338.45 | 338.45 | 2 |
Jul 19, 2024 | 336.35 | 336.35 | 335.30 | 335.30 | 335.30 | 12 |
Jul 18, 2024 | 339.95 | 339.95 | 337.70 | 337.70 | 337.70 | 32 |
Jul 17, 2024 | 339.05 | 339.05 | 338.15 | 338.70 | 338.70 | 6 |
Jul 16, 2024 | 339.50 | 340.40 | 338.80 | 340.35 | 340.35 | 180 |
Jul 15, 2024 | 343.70 | 343.70 | 341.30 | 341.30 | 341.30 | 11 |
Jul 12, 2024 | 342.90 | 345.30 | 342.85 | 344.85 | 344.85 | 37 |
Jul 11, 2024 | 341.00 | 341.85 | 341.00 | 341.65 | 341.65 | 257 |
Jul 10, 2024 | 337.35 | 340.00 | 337.35 | 340.00 | 340.00 | 22 |
Jul 9, 2024 | 338.65 | 339.20 | 336.85 | 336.85 | 336.85 | 5 |
Jul 8, 2024 | 339.60 | 341.35 | 339.60 | 339.90 | 339.90 | 4 |
Jul 5, 2024 | 341.45 | 342.20 | 340.25 | 340.25 | 340.25 | 40 |
Jul 4, 2024 | 339.55 | 341.05 | 339.55 | 340.90 | 340.90 | - |
Jul 3, 2024 | 337.95 | 339.30 | 337.95 | 338.85 | 338.85 | 894 |
Jul 2, 2024 | 336.35 | 336.50 | 335.35 | 336.50 | 336.50 | 179 |
Jul 1, 2024 | 340.85 | 340.85 | 338.00 | 338.00 | 338.00 | 45 |
Jun 28, 2024 | 338.80 | 338.80 | 336.55 | 337.00 | 337.00 | 680 |
Jun 27, 2024 | 338.85 | 338.85 | 337.70 | 337.70 | 337.70 | 825 |
Jun 26, 2024 | 342.15 | 342.15 | 338.75 | 339.05 | 339.05 | 28 |
Jun 25, 2024 | 340.50 | 340.85 | 339.95 | 340.85 | 340.85 | 6 |
Jun 24, 2024 | 339.40 | 341.85 | 339.40 | 341.65 | 341.65 | 16 |
Jun 21, 2024 | 340.25 | 340.25 | 339.05 | 339.05 | 339.05 | 280 |
Jun 20, 2024 | 338.75 | 341.45 | 338.75 | 341.45 | 341.45 | 728 |
Jun 19, 2024 | 339.00 | 339.00 | 338.50 | 338.50 | 338.50 | 27 |
Jun 18, 2024 | 338.85 | 339.10 | 337.45 | 339.10 | 339.10 | 26 |
Jun 17, 2024 | 337.80 | 337.80 | 335.30 | 336.75 | 336.75 | 61 |
Jun 14, 2024 | 340.35 | 340.35 | 335.75 | 336.45 | 336.45 | 45 |
Jun 13, 2024 | 343.10 | 343.10 | 339.45 | 339.70 | 339.70 | 417 |
Jun 12, 2024 | 341.45 | 344.10 | 341.45 | 343.85 | 343.85 | 215 |
Jun 11, 2024 | 344.30 | 344.30 | 340.60 | 340.60 | 340.60 | 1,497 |
Jun 10, 2024 | 342.15 | 343.65 | 342.15 | 343.65 | 343.65 | 95 |
Jun 7, 2024 | 345.85 | 345.85 | 343.65 | 344.50 | 344.50 | 162 |
Jun 6, 2024 | 344.85 | 345.70 | 344.55 | 345.45 | 345.45 | 2 |
Jun 5, 2024 | 341.85 | 343.35 | 341.50 | 343.35 | 343.35 | 22 |
Jun 4, 2024 | 340.60 | 340.60 | 339.35 | 339.80 | 339.80 | 22 |
Jun 3, 2024 | 343.50 | 343.50 | 341.55 | 341.55 | 341.55 | 22 |
May 31, 2024 | 339.20 | 340.30 | 339.20 | 340.30 | 340.30 | 98 |
May 30, 2024 | 336.65 | 339.10 | 336.65 | 339.05 | 339.05 | 1 |
May 29, 2024 | 339.95 | 339.95 | 337.20 | 337.20 | 337.20 | 140 |
May 28, 2024 | 343.25 | 343.25 | 340.55 | 340.65 | 340.65 | 237 |
May 27, 2024 | 341.05 | 342.75 | 341.05 | 342.75 | 342.75 | - |
May 24, 2024 | 339.60 | 341.85 | 339.60 | 341.40 | 341.40 | 255 |
May 23, 2024 | 342.80 | 342.95 | 342.15 | 342.15 | 342.15 | 5 |
May 22, 2024 | 342.05 | 342.05 | 341.20 | 341.95 | 341.95 | 183 |
May 21, 2024 | 342.60 | 343.10 | 341.70 | 343.00 | 343.00 | 225 |
May 20, 2024 | 342.85 | 343.75 | 342.85 | 343.75 | 343.75 | - |
May 17, 2024 | 342.60 | 342.70 | 341.70 | 342.30 | 342.30 | 337 |
May 16, 2024 | 343.90 | 343.90 | 342.85 | 342.85 | 342.85 | 114 |
May 15, 2024 | 342.85 | 343.35 | 341.80 | 343.35 | 343.35 | 1,350 |
May 14, 2024 | 340.75 | 341.40 | 340.30 | 341.30 | 341.30 | 45 |
May 13, 2024 | 341.05 | 341.05 | 340.45 | 340.50 | 340.50 | 767 |
May 10, 2024 | 339.70 | 340.85 | 339.70 | 340.85 | 340.85 | 125 |
May 9, 2024 | 336.70 | 338.10 | 336.70 | 338.10 | 338.10 | - |
May 8, 2024 | 336.35 | 336.95 | 336.35 | 336.65 | 336.65 | 99 |
May 7, 2024 | 333.75 | 335.50 | 333.25 | 335.50 | 335.50 | 259 |
May 6, 2024 | 330.50 | 332.65 | 330.50 | 331.95 | 331.95 | 21 |
May 3, 2024 | 329.30 | 330.00 | 329.30 | 330.00 | 330.00 | 462 |
May 2, 2024 | 329.45 | 329.45 | 328.05 | 328.05 | 328.05 | 72 |
Apr 30, 2024 | 331.65 | 331.65 | 328.60 | 328.60 | 328.60 | 1,206 |
Apr 29, 2024 | 332.40 | 332.40 | 331.00 | 331.00 | 331.00 | 140 |
Apr 26, 2024 | 329.45 | 331.25 | 329.45 | 330.95 | 330.95 | 12 |
Apr 25, 2024 | 329.00 | 329.00 | 326.85 | 326.85 | 326.85 | 115 |
Apr 24, 2024 | 330.95 | 330.95 | 328.70 | 329.20 | 329.20 | 103 |
Apr 23, 2024 | 328.80 | 330.35 | 328.70 | 330.35 | 330.35 | 24 |
Apr 22, 2024 | 326.15 | 326.70 | 325.65 | 326.70 | 326.70 | 325 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%