XETRA - Delayed Quote EUR
SPDR S&P 500 Low Volatility UCITS ETF (SPY1.DE)
71.96
+0.19
+(0.26%)
At close: May 5 at 5:36:16 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 |
---|---|---|---|---|---|---|
May 5, 2025 | 72.00 | 72.00 | 71.38 | 71.96 | 71.96 | 2,030 |
May 2, 2025 | 72.19 | 72.19 | 71.59 | 71.77 | 71.77 | 7,690 |
Apr 30, 2025 | 71.24 | 71.50 | 70.58 | 71.50 | 71.50 | 2,848 |
Apr 29, 2025 | 70.99 | 70.99 | 70.42 | 70.73 | 70.73 | 83 |
Apr 28, 2025 | 70.42 | 70.77 | 70.42 | 70.58 | 70.58 | 673 |
Apr 25, 2025 | 71.32 | 71.32 | 70.12 | 70.17 | 70.17 | 82 |
Apr 24, 2025 | 71.02 | 71.02 | 70.39 | 70.94 | 70.94 | 2,225 |
Apr 23, 2025 | 71.71 | 71.81 | 71.00 | 71.00 | 71.00 | 1,276 |
Apr 22, 2025 | 69.45 | 70.13 | 69.23 | 70.13 | 70.13 | 1,864 |
Apr 17, 2025 | 70.87 | 71.09 | 70.52 | 71.09 | 71.09 | 559 |
Apr 16, 2025 | 70.96 | 71.44 | 70.96 | 71.44 | 71.44 | 255 |
Apr 15, 2025 | 71.72 | 71.96 | 71.37 | 71.85 | 71.85 | 711 |
Apr 14, 2025 | 70.40 | 71.50 | 70.38 | 71.23 | 71.23 | 8,193 |
Apr 11, 2025 | 69.67 | 69.82 | 68.62 | 69.27 | 69.27 | 4,796 |
Apr 10, 2025 | 72.62 | 72.62 | 70.08 | 70.08 | 70.08 | 782 |
Apr 9, 2025 | 69.05 | 69.32 | 67.61 | 68.28 | 68.28 | 3,770 |
Apr 8, 2025 | 71.03 | 72.19 | 70.92 | 71.74 | 71.74 | 3,791 |
Apr 7, 2025 | 69.04 | 71.54 | 68.23 | 70.45 | 70.45 | 7,166 |
Apr 4, 2025 | 74.73 | 75.04 | 73.41 | 73.41 | 73.41 | 12,991 |
Apr 3, 2025 | 74.87 | 75.62 | 74.49 | 75.34 | 75.34 | 6,889 |
Apr 2, 2025 | 77.28 | 77.45 | 76.93 | 77.06 | 77.06 | 6,574 |
Apr 1, 2025 | 77.32 | 77.45 | 76.92 | 77.32 | 77.32 | 1,195 |
Mar 31, 2025 | 76.15 | 77.17 | 76.02 | 76.99 | 76.99 | 5,547 |
Mar 28, 2025 | 76.68 | 76.97 | 76.35 | 76.38 | 76.38 | 16,898 |
Mar 27, 2025 | 76.71 | 76.99 | 76.38 | 76.77 | 76.77 | 1,570 |
Mar 26, 2025 | 75.70 | 76.44 | 75.70 | 76.31 | 76.31 | 350 |
Mar 25, 2025 | 75.88 | 76.07 | 75.55 | 75.55 | 75.55 | 705 |
Mar 24, 2025 | 75.56 | 76.04 | 75.44 | 75.99 | 75.99 | 4,433 |
Mar 21, 2025 | 75.69 | 75.69 | 75.02 | 75.21 | 75.21 | 353 |
Mar 20, 2025 | 75.43 | 75.78 | 75.43 | 75.62 | 75.62 | 1,245 |
Mar 19, 2025 | 75.08 | 75.46 | 75.06 | 75.44 | 75.44 | 595 |
Mar 18, 2025 | 75.15 | 75.20 | 74.82 | 74.82 | 74.82 | 2,467 |
Mar 17, 2025 | 74.45 | 75.06 | 74.18 | 74.98 | 74.98 | 1,719 |
Mar 14, 2025 | 74.33 | 74.58 | 73.64 | 74.39 | 74.39 | 858 |
Mar 13, 2025 | 73.66 | 74.30 | 73.66 | 74.03 | 74.03 | 1,495 |
Mar 12, 2025 | 74.94 | 74.96 | 73.54 | 73.82 | 73.82 | 201 |
Mar 11, 2025 | 76.56 | 76.56 | 74.63 | 74.63 | 74.63 | 1,898 |
Mar 10, 2025 | 76.38 | 77.58 | 75.86 | 77.04 | 77.04 | 1,262 |
Mar 7, 2025 | 75.93 | 76.05 | 75.56 | 76.03 | 76.03 | 3,512 |
Mar 6, 2025 | 76.30 | 76.30 | 75.50 | 76.02 | 76.02 | 6,178 |
Mar 5, 2025 | 77.27 | 77.56 | 76.12 | 76.12 | 76.12 | 10,844 |
Mar 4, 2025 | 80.00 | 80.10 | 79.12 | 79.12 | 79.12 | 7,591 |
Mar 3, 2025 | 80.02 | 80.32 | 79.62 | 79.94 | 79.94 | 1,525 |
Feb 28, 2025 | 79.51 | 79.77 | 79.10 | 79.35 | 79.35 | 7,731 |
Feb 27, 2025 | 78.75 | 79.38 | 78.60 | 79.38 | 79.38 | 3,195 |
Feb 26, 2025 | 78.99 | 79.03 | 78.63 | 78.70 | 78.70 | 4,079 |
Feb 25, 2025 | 78.55 | 78.80 | 78.36 | 78.80 | 78.80 | 7,677 |
Feb 24, 2025 | 78.06 | 78.66 | 78.06 | 78.61 | 78.61 | 2,287 |
Feb 21, 2025 | 77.49 | 78.25 | 77.49 | 78.25 | 78.25 | 413 |
Feb 20, 2025 | 77.91 | 78.07 | 77.45 | 77.45 | 77.45 | 1,640 |
Feb 19, 2025 | 77.76 | 78.01 | 77.50 | 78.01 | 78.01 | 186 |
Feb 18, 2025 | 77.36 | 77.41 | 77.13 | 77.34 | 77.34 | 1,874 |
Feb 17, 2025 | 77.32 | 77.32 | 77.08 | 77.24 | 77.24 | 1,092 |
Feb 14, 2025 | 78.10 | 78.10 | 77.29 | 77.29 | 77.29 | 13 |
Feb 13, 2025 | 77.50 | 77.71 | 77.48 | 77.68 | 77.68 | 619 |
Feb 12, 2025 | 78.28 | 78.28 | 77.35 | 77.63 | 77.63 | 899 |
Feb 11, 2025 | 77.91 | 78.22 | 77.74 | 77.83 | 77.83 | 55 |
Feb 10, 2025 | 78.06 | 78.06 | 77.77 | 77.91 | 77.91 | 1,209 |
Feb 7, 2025 | 77.30 | 77.78 | 77.30 | 77.78 | 77.78 | 248 |
Feb 6, 2025 | 77.54 | 77.87 | 77.54 | 77.55 | 77.55 | 369 |
Feb 5, 2025 | 76.34 | 77.04 | 76.34 | 76.88 | 76.88 | 5,092 |
Feb 4, 2025 | 77.53 | 77.53 | 76.67 | 76.88 | 76.88 | 887 |
Feb 3, 2025 | 77.41 | 77.50 | 76.92 | 77.50 | 77.50 | 2,035 |
Jan 31, 2025 | 76.97 | 77.24 | 76.87 | 76.92 | 76.92 | 2,637 |
Jan 30, 2025 | 76.46 | 76.71 | 76.46 | 76.65 | 76.65 | 1,973 |
Jan 29, 2025 | 76.39 | 76.72 | 76.28 | 76.49 | 76.49 | 4,755 |
Jan 28, 2025 | 76.75 | 77.22 | 76.66 | 76.66 | 76.66 | 3,251 |
Jan 27, 2025 | 75.96 | 76.06 | 75.50 | 76.06 | 76.06 | 1,687 |
Jan 24, 2025 | 75.76 | 75.76 | 75.27 | 75.44 | 75.44 | 857 |
Jan 23, 2025 | 76.08 | 76.15 | 75.80 | 75.80 | 75.80 | 1,085 |
Jan 22, 2025 | 76.66 | 76.66 | 76.21 | 76.23 | 76.23 | 3,836 |
Jan 21, 2025 | 76.32 | 76.80 | 76.32 | 76.80 | 76.80 | 445 |
Jan 20, 2025 | 76.78 | 76.78 | 76.06 | 76.21 | 76.21 | 537 |
Jan 17, 2025 | 76.82 | 77.12 | 76.60 | 76.97 | 76.97 | 6,314 |
Jan 16, 2025 | 75.52 | 76.10 | 75.52 | 76.10 | 76.10 | 390 |
Jan 15, 2025 | 74.81 | 75.68 | 74.81 | 75.52 | 75.52 | 3,365 |
Jan 14, 2025 | 74.90 | 74.94 | 74.68 | 74.78 | 74.78 | 287 |
Jan 13, 2025 | 74.61 | 74.83 | 74.55 | 74.79 | 74.79 | 1,064 |
Jan 10, 2025 | 75.35 | 75.35 | 74.60 | 74.60 | 74.60 | 803 |
Jan 9, 2025 | 75.25 | 75.32 | 75.17 | 75.32 | 75.32 | 463 |
Jan 8, 2025 | 74.87 | 75.05 | 74.70 | 75.05 | 75.05 | 921 |
Jan 7, 2025 | 74.13 | 74.67 | 73.84 | 74.66 | 74.66 | 715 |
Jan 6, 2025 | 75.52 | 75.62 | 74.70 | 74.70 | 74.70 | 1,362 |
Jan 3, 2025 | 75.57 | 75.86 | 75.35 | 75.86 | 75.86 | 1,093 |
Jan 2, 2025 | 75.33 | 76.22 | 75.33 | 76.22 | 76.22 | 133 |
Dec 30, 2024 | 75.21 | 75.46 | 74.83 | 74.83 | 74.83 | 33 |
Dec 27, 2024 | 75.38 | 75.63 | 75.26 | 75.43 | 75.43 | 345 |
Dec 23, 2024 | 75.24 | 75.42 | 74.38 | 74.78 | 74.78 | 2,815 |
Dec 20, 2024 | 74.60 | 75.22 | 74.30 | 75.22 | 75.22 | 647 |
Dec 19, 2024 | 74.74 | 75.07 | 74.53 | 75.07 | 75.07 | 1,572 |
Dec 18, 2024 | 75.43 | 75.63 | 75.43 | 75.62 | 75.62 | 2,534 |
Dec 17, 2024 | 75.47 | 75.92 | 75.47 | 75.59 | 75.59 | 1,552 |
Dec 16, 2024 | 76.20 | 76.48 | 76.05 | 76.24 | 76.24 | 1,843 |
Dec 13, 2024 | 76.90 | 76.90 | 76.30 | 76.52 | 76.52 | 1,359 |
Dec 12, 2024 | 76.19 | 76.67 | 76.18 | 76.67 | 76.67 | 1,749 |
Dec 11, 2024 | 76.72 | 76.86 | 76.68 | 76.68 | 76.68 | 590 |
Dec 10, 2024 | 76.64 | 76.91 | 76.24 | 76.91 | 76.91 | 1,679 |
Dec 9, 2024 | 77.17 | 77.17 | 76.54 | 76.54 | 76.54 | 914 |
Dec 6, 2024 | 77.28 | 77.50 | 77.14 | 77.18 | 77.18 | 1,326 |
Dec 5, 2024 | 77.74 | 77.88 | 77.36 | 77.36 | 77.36 | 298 |
Dec 4, 2024 | 77.91 | 78.17 | 77.70 | 77.81 | 77.81 | 1,789 |
Dec 3, 2024 | 78.79 | 78.79 | 78.16 | 78.29 | 78.29 | 279 |
Dec 2, 2024 | 79.36 | 79.36 | 78.76 | 78.76 | 78.76 | 1,654 |
Nov 29, 2024 | 78.82 | 79.04 | 78.82 | 79.04 | 79.04 | 494 |
Nov 28, 2024 | 79.13 | 79.13 | 78.95 | 79.07 | 79.07 | 2,613 |
Nov 27, 2024 | 79.14 | 79.26 | 78.96 | 79.05 | 79.05 | 4,105 |
Nov 26, 2024 | 78.79 | 78.97 | 78.51 | 78.97 | 78.97 | 372 |
Nov 25, 2024 | 78.82 | 79.17 | 78.52 | 78.52 | 78.52 | 2,390 |
Nov 22, 2024 | 78.27 | 79.33 | 78.27 | 79.18 | 79.18 | 878 |
Nov 21, 2024 | 77.11 | 78.08 | 77.11 | 78.06 | 78.06 | 1,224 |
Nov 20, 2024 | 76.81 | 76.96 | 76.70 | 76.81 | 76.81 | 129 |
Nov 19, 2024 | 76.89 | 77.05 | 76.29 | 76.65 | 76.65 | 1,536 |
Nov 18, 2024 | 76.48 | 76.86 | 76.40 | 76.86 | 76.86 | 1,059 |
Nov 15, 2024 | 76.80 | 77.04 | 76.48 | 76.62 | 76.62 | 14,358 |
Nov 14, 2024 | 77.40 | 77.69 | 76.92 | 76.92 | 76.92 | 660 |
Nov 13, 2024 | 76.76 | 77.30 | 76.61 | 77.30 | 77.30 | 307 |
Nov 12, 2024 | 76.88 | 77.12 | 76.88 | 76.93 | 76.93 | 590 |
Nov 11, 2024 | 76.23 | 77.05 | 76.23 | 77.05 | 77.05 | 389 |
Nov 8, 2024 | 74.99 | 75.95 | 74.99 | 75.94 | 75.94 | 296 |
Nov 7, 2024 | 75.40 | 75.40 | 74.69 | 74.92 | 74.92 | 3,730 |
Nov 6, 2024 | 75.10 | 76.06 | 74.79 | 75.16 | 75.16 | 1,343 |
Nov 5, 2024 | 72.29 | 72.48 | 72.29 | 72.48 | 72.48 | 386 |
Nov 4, 2024 | 72.35 | 72.54 | 72.18 | 72.18 | 72.18 | 1,388 |
Nov 1, 2024 | 72.72 | 73.20 | 72.72 | 73.09 | 73.09 | 434 |
Oct 31, 2024 | 73.16 | 73.19 | 73.00 | 73.18 | 73.18 | 718 |
Oct 30, 2024 | 73.40 | 73.40 | 73.02 | 73.29 | 73.29 | 2,933 |
Oct 29, 2024 | 73.80 | 73.82 | 73.62 | 73.62 | 73.62 | 1,557 |
Oct 28, 2024 | 73.86 | 73.95 | 73.56 | 73.56 | 73.56 | 834 |
Oct 25, 2024 | 74.33 | 74.41 | 73.72 | 73.77 | 73.77 | 3,561 |
Oct 24, 2024 | 74.70 | 74.83 | 74.41 | 74.42 | 74.42 | 607 |
Oct 23, 2024 | 74.68 | 74.81 | 74.54 | 74.54 | 74.54 | 556 |
Oct 22, 2024 | 74.50 | 74.50 | 74.27 | 74.49 | 74.49 | 922 |
Oct 21, 2024 | 75.01 | 75.01 | 74.37 | 74.37 | 74.37 | 211 |
Oct 18, 2024 | 74.66 | 74.83 | 74.66 | 74.70 | 74.70 | 643 |
Oct 17, 2024 | 74.64 | 75.16 | 74.51 | 74.84 | 74.84 | 437 |
Oct 16, 2024 | 74.29 | 74.47 | 73.95 | 74.41 | 74.41 | 1,192 |
Oct 15, 2024 | 73.95 | 74.44 | 73.92 | 74.44 | 74.44 | 1,700 |
Oct 14, 2024 | 73.28 | 73.58 | 73.02 | 73.43 | 73.43 | 2,087 |
Oct 11, 2024 | 72.37 | 72.96 | 72.35 | 72.83 | 72.83 | 813 |
Oct 10, 2024 | 72.67 | 72.67 | 72.42 | 72.53 | 72.53 | 53 |
Oct 9, 2024 | 72.02 | 72.54 | 71.95 | 72.54 | 72.54 | 71 |
Oct 8, 2024 | 71.61 | 71.99 | 71.50 | 71.99 | 71.99 | 2,488 |
Oct 7, 2024 | 72.37 | 72.40 | 71.83 | 71.83 | 71.83 | 3,946 |
Oct 4, 2024 | 71.71 | 72.15 | 71.71 | 72.00 | 72.00 | 4,254 |
Oct 3, 2024 | 72.03 | 72.09 | 71.93 | 71.93 | 71.93 | 1 |
Oct 2, 2024 | 72.02 | 72.11 | 71.75 | 72.09 | 72.09 | 1,536 |
Oct 1, 2024 | 71.64 | 72.08 | 71.61 | 72.08 | 72.08 | 821 |
Sep 30, 2024 | 71.31 | 71.31 | 70.95 | 71.28 | 71.28 | 1,553 |
Sep 27, 2024 | 71.10 | 71.51 | 70.97 | 71.51 | 71.51 | 2,190 |
Sep 26, 2024 | 71.03 | 71.08 | 70.89 | 70.89 | 70.89 | 154 |
Sep 25, 2024 | 70.83 | 70.99 | 70.78 | 70.92 | 70.92 | 702 |
Sep 24, 2024 | 71.53 | 71.53 | 71.16 | 71.16 | 71.16 | 1,106 |
Sep 23, 2024 | 70.81 | 71.36 | 70.81 | 71.36 | 71.36 | 617 |
Sep 20, 2024 | 70.85 | 70.92 | 70.62 | 70.67 | 70.67 | 1,214 |
Sep 19, 2024 | 71.07 | 71.37 | 70.69 | 70.69 | 70.69 | 3,380 |
Sep 18, 2024 | 71.44 | 71.44 | 71.17 | 71.18 | 71.18 | 457 |
Sep 17, 2024 | 71.73 | 71.73 | 71.59 | 71.70 | 71.70 | 503 |
Sep 16, 2024 | 71.28 | 71.67 | 71.26 | 71.38 | 71.38 | 3,813 |
Sep 13, 2024 | 70.99 | 71.25 | 70.99 | 71.25 | 71.25 | 878 |
Sep 12, 2024 | 71.34 | 71.34 | 70.73 | 70.73 | 70.73 | 1,785 |
Sep 11, 2024 | 71.18 | 71.23 | 70.14 | 70.37 | 70.37 | 1,066 |
Sep 10, 2024 | 71.25 | 71.63 | 71.25 | 71.41 | 71.41 | 5,066 |
Sep 9, 2024 | 70.70 | 71.24 | 70.62 | 71.24 | 71.24 | 7,850 |
Sep 6, 2024 | 70.61 | 71.05 | 70.36 | 70.49 | 70.49 | 2,027 |
Sep 5, 2024 | 71.36 | 71.57 | 70.66 | 70.66 | 70.66 | 1,161 |
Sep 4, 2024 | 71.38 | 71.92 | 71.38 | 71.41 | 71.41 | 1,150 |
Sep 3, 2024 | 71.29 | 71.73 | 71.29 | 71.73 | 71.73 | 128 |
Sep 2, 2024 | 71.07 | 71.34 | 71.07 | 71.18 | 71.18 | 1,851 |
Aug 30, 2024 | 70.69 | 70.99 | 70.69 | 70.76 | 70.76 | 85 |
Aug 29, 2024 | 70.36 | 70.80 | 70.36 | 70.66 | 70.66 | 2,617 |
Aug 28, 2024 | 69.98 | 70.53 | 69.95 | 70.31 | 70.31 | 87 |
Aug 27, 2024 | 69.68 | 69.80 | 69.68 | 69.72 | 69.72 | 688 |
Aug 26, 2024 | 69.42 | 69.81 | 69.42 | 69.71 | 69.71 | 465 |
Aug 23, 2024 | 69.67 | 69.84 | 69.36 | 69.36 | 69.36 | 2,386 |
Aug 22, 2024 | 69.36 | 69.53 | 69.36 | 69.53 | 69.53 | 380 |
Aug 21, 2024 | 69.16 | 69.31 | 69.13 | 69.21 | 69.21 | 655 |
Aug 20, 2024 | 69.28 | 69.39 | 69.13 | 69.13 | 69.13 | 638 |
Aug 19, 2024 | 69.22 | 69.43 | 69.22 | 69.34 | 69.34 | 1,273 |
Aug 16, 2024 | 69.25 | 69.40 | 69.13 | 69.40 | 69.40 | 19,054 |
Aug 15, 2024 | 68.82 | 69.54 | 68.80 | 69.23 | 69.23 | 6,618 |
Aug 14, 2024 | 68.54 | 68.73 | 68.36 | 68.73 | 68.73 | 797 |
Aug 13, 2024 | 68.64 | 68.85 | 68.48 | 68.59 | 68.59 | 3,038 |
Aug 12, 2024 | 68.84 | 68.96 | 68.58 | 68.62 | 68.62 | 434 |
Aug 9, 2024 | 68.89 | 68.98 | 68.60 | 68.77 | 68.77 | 10,602 |
Aug 8, 2024 | 67.86 | 68.99 | 67.86 | 68.87 | 68.87 | 42,592 |
Aug 7, 2024 | 68.41 | 69.09 | 68.41 | 69.09 | 69.09 | 12,258 |
Aug 6, 2024 | 67.82 | 68.43 | 67.82 | 68.43 | 68.43 | 5,846 |
Aug 5, 2024 | 69.93 | 69.99 | 67.62 | 67.86 | 67.86 | 10,502 |
Aug 2, 2024 | 69.87 | 70.17 | 68.52 | 68.52 | 68.52 | 88,009 |
Aug 1, 2024 | 69.38 | 69.75 | 69.38 | 69.63 | 69.63 | 15,502 |
Jul 31, 2024 | 69.55 | 69.69 | 69.30 | 69.51 | 69.51 | 1,816 |
Jul 30, 2024 | 69.22 | 69.35 | 69.14 | 69.35 | 69.35 | 432 |
Jul 29, 2024 | 68.78 | 69.02 | 68.78 | 69.02 | 69.02 | 303 |
Jul 26, 2024 | 68.07 | 68.62 | 68.07 | 68.61 | 68.61 | 12,196 |
Jul 25, 2024 | 68.15 | 68.86 | 68.00 | 68.38 | 68.38 | 1,129 |
Jul 24, 2024 | 68.06 | 68.11 | 67.75 | 67.87 | 67.87 | 2,855 |
Jul 23, 2024 | 68.22 | 68.45 | 68.19 | 68.28 | 68.28 | 4,408 |
Jul 22, 2024 | 67.89 | 68.11 | 67.85 | 68.11 | 68.11 | 1,021 |
Jul 19, 2024 | 68.22 | 68.55 | 67.91 | 67.91 | 67.91 | 16,070 |
Jul 18, 2024 | 68.24 | 68.90 | 68.21 | 68.90 | 68.90 | 2,918 |
Jul 17, 2024 | 67.88 | 68.36 | 67.55 | 68.36 | 68.36 | 5,640 |
Jul 16, 2024 | 67.35 | 67.92 | 67.34 | 67.89 | 67.89 | 1 |
Jul 15, 2024 | 67.48 | 67.48 | 67.23 | 67.34 | 67.34 | - |
Jul 12, 2024 | 67.24 | 67.48 | 67.11 | 67.48 | 67.48 | 1,022 |
Jul 11, 2024 | 66.80 | 67.20 | 66.47 | 67.20 | 67.20 | 1,202 |
Jul 10, 2024 | 66.29 | 66.50 | 66.29 | 66.40 | 66.40 | 5 |
Jul 9, 2024 | 66.38 | 66.46 | 66.32 | 66.42 | 66.42 | 5,936 |
Jul 8, 2024 | 66.45 | 66.53 | 66.28 | 66.28 | 66.28 | 8,612 |
Jul 5, 2024 | 66.33 | 66.33 | 66.13 | 66.15 | 66.15 | 1,761 |
Jul 4, 2024 | 66.43 | 66.55 | 66.37 | 66.37 | 66.37 | 1,206 |
Jul 3, 2024 | 66.76 | 66.86 | 66.34 | 66.42 | 66.42 | 886 |
Jul 2, 2024 | 66.61 | 66.70 | 66.52 | 66.70 | 66.70 | 364 |
Jul 1, 2024 | 66.93 | 67.29 | 66.81 | 66.82 | 66.82 | 1,204 |
Jun 28, 2024 | 67.65 | 67.65 | 67.32 | 67.32 | 67.32 | 1 |
Jun 27, 2024 | 67.65 | 67.65 | 67.40 | 67.47 | 67.47 | 3 |
Jun 26, 2024 | 67.85 | 67.85 | 67.45 | 67.59 | 67.59 | 2,122 |
Jun 25, 2024 | 68.37 | 68.37 | 67.89 | 67.89 | 67.89 | 184 |
Jun 24, 2024 | 68.01 | 68.50 | 67.95 | 68.46 | 68.46 | 49 |
Jun 21, 2024 | 67.88 | 68.18 | 67.88 | 68.00 | 68.00 | 2,064 |
Jun 20, 2024 | 67.38 | 67.75 | 67.38 | 67.64 | 67.64 | 1,745 |
Jun 19, 2024 | 67.42 | 67.42 | 67.22 | 67.29 | 67.29 | 4,769 |
Jun 18, 2024 | 67.29 | 67.34 | 67.24 | 67.33 | 67.33 | 742 |
Jun 17, 2024 | 67.01 | 67.19 | 66.76 | 67.14 | 67.14 | 590 |
Jun 14, 2024 | 66.94 | 67.15 | 66.69 | 66.96 | 66.96 | 17,615 |
Jun 13, 2024 | 66.42 | 66.53 | 66.30 | 66.51 | 66.51 | 8,009 |
Jun 12, 2024 | 67.07 | 67.13 | 66.36 | 66.39 | 66.39 | 2,045 |
Jun 11, 2024 | 66.93 | 67.05 | 66.93 | 67.05 | 67.05 | 286 |
Jun 10, 2024 | 67.03 | 67.17 | 66.86 | 66.86 | 66.86 | 19,190 |
Jun 7, 2024 | 66.41 | 67.09 | 66.36 | 67.09 | 67.09 | 3,168 |
Jun 6, 2024 | 66.45 | 66.63 | 66.45 | 66.54 | 66.54 | 2,323 |
Jun 5, 2024 | 66.56 | 66.60 | 66.33 | 66.44 | 66.44 | 8,060 |
Jun 4, 2024 | 66.02 | 66.14 | 65.90 | 66.10 | 66.10 | 425 |
Jun 3, 2024 | 66.43 | 66.53 | 65.91 | 65.91 | 65.91 | 10,510 |
May 31, 2024 | 65.47 | 65.72 | 65.29 | 65.72 | 65.72 | 320 |
May 30, 2024 | 65.22 | 65.37 | 65.05 | 65.37 | 65.37 | 3,391 |
May 29, 2024 | 65.16 | 65.28 | 65.14 | 65.28 | 65.28 | 1,245 |
May 28, 2024 | 66.06 | 66.06 | 65.50 | 65.50 | 65.50 | 3,449 |
May 27, 2024 | 66.16 | 66.16 | 66.05 | 66.05 | 66.05 | 79 |
May 24, 2024 | 66.36 | 66.36 | 66.21 | 66.27 | 66.27 | 1,616 |
May 23, 2024 | 67.16 | 67.21 | 66.56 | 66.70 | 66.70 | 2,279 |
May 22, 2024 | 66.92 | 67.29 | 66.92 | 67.19 | 67.19 | 1,376 |
May 21, 2024 | 66.92 | 66.99 | 66.86 | 66.86 | 66.86 | 9,492 |
May 20, 2024 | 67.16 | 67.21 | 67.16 | 67.17 | 67.17 | - |
May 17, 2024 | 67.14 | 67.25 | 66.98 | 66.98 | 66.98 | 1,055 |
May 16, 2024 | 66.76 | 67.05 | 66.75 | 67.05 | 67.05 | 897 |
May 15, 2024 | 66.69 | 66.76 | 66.69 | 66.75 | 66.75 | 105 |
May 14, 2024 | 66.95 | 67.01 | 66.57 | 66.57 | 66.57 | 2,073 |
May 13, 2024 | 67.06 | 67.21 | 67.01 | 67.07 | 67.07 | 646 |
May 10, 2024 | 66.86 | 67.10 | 66.86 | 67.04 | 67.04 | 3,984 |
May 9, 2024 | 66.65 | 66.72 | 66.60 | 66.60 | 66.60 | 1,903 |
May 8, 2024 | 66.55 | 66.64 | 66.55 | 66.62 | 66.62 | 2,858 |
May 7, 2024 | 66.03 | 66.30 | 66.03 | 66.28 | 66.28 | 279 |
May 6, 2024 | 65.84 | 65.92 | 65.65 | 65.65 | 65.65 | 248 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%