LSE - Delayed Quote USD
SPDR S&P 500 UCITS ETF (SPY5.L)
528.58
-7.55
(-1.41%)
At close: April 17 at 4:35:01 PM GMT+1
Currency in USD 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 | 531.68 | 533.68 | 525.99 | 528.58 | 528.58 | 6,811 |
Apr 16, 2025 | 532.66 | 538.45 | 530.84 | 536.13 | 536.13 | 9,810 |
Apr 15, 2025 | 540.14 | 544.51 | 537.80 | 541.52 | 541.52 | 10,518 |
Apr 14, 2025 | 542.11 | 560.80 | 540.00 | 540.04 | 540.04 | 9,995 |
Apr 11, 2025 | 530.92 | 531.69 | 521.30 | 525.35 | 525.35 | 22,979 |
Apr 10, 2025 | 543.43 | 559.14 | 524.59 | 524.59 | 524.59 | 19,987 |
Apr 9, 2025 | 497.15 | 504.45 | 486.64 | 498.81 | 498.81 | 36,154 |
Apr 8, 2025 | 513.38 | 526.32 | 511.47 | 515.55 | 515.55 | 37,260 |
Apr 7, 2025 | 482.85 | 524.48 | 481.01 | 499.25 | 499.25 | 85,620 |
Apr 4, 2025 | 536.68 | 653.92 | 511.92 | 517.75 | 517.75 | 36,293 |
Apr 3, 2025 | 548.76 | 550.94 | 541.19 | 544.94 | 544.94 | 13,135 |
Apr 2, 2025 | 561.72 | 565.24 | 556.25 | 565.24 | 565.24 | 11,053 |
Apr 1, 2025 | 559.99 | 563.35 | 555.64 | 562.34 | 562.34 | 10,719 |
Mar 31, 2025 | 553.25 | 554.77 | 548.40 | 554.28 | 554.28 | 23,068 |
Mar 28, 2025 | 566.45 | 568.67 | 558.30 | 558.56 | 558.56 | 20,619 |
Mar 27, 2025 | 570.04 | 599.00 | 566.64 | 570.33 | 570.33 | 4,525 |
Mar 26, 2025 | 576.78 | 691.12 | 571.91 | 572.51 | 572.51 | 8,011 |
Mar 25, 2025 | 575.05 | 577.74 | 574.49 | 575.94 | 575.94 | 9,783 |
Mar 24, 2025 | 1.6414 Dividend | |||||
Mar 24, 2025 | 570.73 | 597.90 | 570.65 | 574.81 | 574.81 | 17,236 |
Mar 21, 2025 | 566.23 | 582.93 | 561.21 | 565.70 | 564.06 | 7,651 |
Mar 20, 2025 | 570.82 | 601.05 | 564.26 | 567.79 | 566.15 | 8,961 |
Mar 19, 2025 | 561.71 | 595.00 | 561.52 | 567.03 | 565.38 | 4,692 |
Mar 18, 2025 | 567.25 | 589.00 | 560.80 | 562.75 | 561.12 | 12,985 |
Mar 17, 2025 | 561.31 | 584.00 | 560.89 | 565.46 | 563.82 | 16,563 |
Mar 14, 2025 | 555.61 | 665.91 | 555.37 | 561.67 | 560.05 | 22,366 |
Mar 13, 2025 | 556.99 | 570.00 | 553.56 | 554.93 | 553.32 | 45,167 |
Mar 12, 2025 | 559.72 | 592.00 | 555.00 | 561.84 | 560.20 | 14,966 |
Mar 11, 2025 | 563.28 | 600.14 | 555.50 | 557.90 | 556.28 | 22,502 |
Mar 10, 2025 | 574.47 | 574.84 | 564.08 | 566.17 | 564.53 | 14,351 |
Mar 7, 2025 | 576.00 | 599.88 | 569.00 | 569.45 | 567.80 | 26,559 |
Mar 6, 2025 | 581.90 | 609.53 | 575.26 | 580.57 | 578.89 | 14,110 |
Mar 5, 2025 | 581.70 | 618.00 | 575.03 | 575.03 | 573.36 | 17,459 |
Mar 4, 2025 | 585.90 | 629.64 | 573.87 | 574.97 | 573.30 | 28,048 |
Mar 3, 2025 | 596.35 | 624.83 | 592.73 | 594.00 | 592.28 | 36,239 |
Feb 28, 2025 | 587.58 | 590.61 | 585.00 | 589.47 | 587.76 | 9,644 |
Feb 27, 2025 | 598.48 | 720.67 | 592.63 | 596.36 | 594.63 | 4,278 |
Feb 26, 2025 | 598.08 | 633.00 | 596.85 | 600.56 | 598.82 | 8,197 |
Feb 25, 2025 | 597.07 | 721.87 | 592.05 | 592.10 | 590.38 | 10,185 |
Feb 24, 2025 | 604.20 | 644.94 | 598.20 | 601.57 | 599.82 | 5,866 |
Feb 21, 2025 | 611.99 | 612.90 | 606.81 | 608.43 | 606.67 | 8,015 |
Feb 20, 2025 | 612.80 | 637.00 | 608.15 | 610.02 | 608.25 | 16,291 |
Feb 19, 2025 | 613.19 | 625.14 | 611.37 | 612.80 | 611.03 | 3,372 |
Feb 18, 2025 | 613.71 | 649.52 | 611.30 | 611.95 | 610.17 | 12,508 |
Feb 17, 2025 | 612.17 | 626.00 | 611.72 | 612.76 | 610.98 | 2,865 |
Feb 14, 2025 | 612.37 | 626.00 | 610.32 | 611.40 | 609.63 | 19,928 |
Feb 13, 2025 | 605.75 | 619.26 | 603.68 | 608.74 | 606.97 | 5,831 |
Feb 12, 2025 | 606.67 | 727.48 | 599.96 | 602.28 | 600.53 | 8,437 |
Feb 11, 2025 | 604.45 | 642.13 | 603.63 | 606.24 | 604.48 | 14,352 |
Feb 10, 2025 | 604.27 | 619.29 | 603.98 | 605.79 | 604.03 | 5,409 |
Feb 7, 2025 | 608.00 | 624.00 | 601.00 | 604.27 | 602.52 | 8,138 |
Feb 6, 2025 | 606.51 | 609.13 | 606.05 | 607.15 | 605.39 | 20,789 |
Feb 5, 2025 | 600.70 | 639.90 | 599.29 | 603.04 | 601.29 | 9,457 |
Feb 4, 2025 | 599.34 | 622.73 | 596.40 | 603.68 | 601.93 | 6,384 |
Feb 3, 2025 | 593.88 | 647.15 | 592.35 | 600.10 | 598.36 | 57,486 |
Jan 31, 2025 | 609.39 | 611.74 | 608.67 | 610.52 | 608.75 | 10,930 |
Jan 30, 2025 | 606.29 | 607.81 | 602.48 | 604.21 | 602.46 | 9,223 |
Jan 29, 2025 | 607.38 | 607.51 | 603.99 | 604.15 | 602.39 | 12,322 |
Jan 28, 2025 | 601.77 | 623.89 | 599.12 | 603.49 | 601.74 | 13,295 |
Jan 27, 2025 | 599.68 | 623.89 | 592.29 | 598.31 | 596.57 | 19,500 |
Jan 24, 2025 | 610.69 | 612.57 | 610.22 | 611.66 | 609.89 | 12,380 |
Jan 23, 2025 | 607.49 | 609.57 | 606.55 | 609.48 | 607.71 | 18,743 |
Jan 22, 2025 | 606.04 | 624.20 | 605.70 | 609.02 | 607.25 | 23,290 |
Jan 21, 2025 | 600.83 | 638.24 | 600.04 | 602.51 | 600.76 | 7,461 |
Jan 20, 2025 | 600.09 | 603.66 | 598.00 | 602.12 | 600.37 | 6,698 |
Jan 17, 2025 | 594.85 | 600.82 | 594.34 | 600.22 | 598.48 | 13,353 |
Jan 16, 2025 | 597.78 | 600.00 | 593.47 | 595.26 | 593.53 | 7,861 |
Jan 15, 2025 | 584.31 | 594.79 | 583.89 | 591.72 | 590.00 | 9,665 |
Jan 14, 2025 | 585.26 | 587.12 | 582.00 | 582.57 | 580.88 | 15,089 |
Jan 13, 2025 | 579.84 | 580.75 | 576.69 | 579.06 | 577.38 | 10,212 |
Jan 10, 2025 | 590.00 | 591.44 | 580.65 | 581.28 | 579.59 | 9,289 |
Jan 9, 2025 | 589.01 | 592.17 | 588.30 | 590.26 | 588.55 | 6,318 |
Jan 8, 2025 | 591.45 | 712.28 | 587.78 | 590.38 | 588.67 | 16,576 |
Jan 7, 2025 | 596.78 | 599.63 | 592.00 | 593.57 | 591.85 | 30,254 |
Jan 6, 2025 | 594.71 | 601.13 | 594.34 | 600.98 | 599.24 | 18,015 |
Jan 3, 2025 | 588.10 | 591.74 | 587.18 | 591.74 | 590.02 | 9,157 |
Jan 2, 2025 | 590.97 | 594.11 | 587.72 | 589.61 | 587.90 | 4,276 |
Dec 31, 2024 | 590.20 | 592.65 | 589.34 | 592.52 | 590.80 | 1,468 |
Dec 30, 2024 | 594.71 | 595.96 | 585.70 | 590.56 | 588.85 | 7,264 |
Dec 27, 2024 | 601.74 | 607.26 | 593.55 | 596.30 | 594.57 | 7,894 |
Dec 24, 2024 | 597.03 | 597.90 | 595.50 | 597.42 | 595.69 | 6,407 |
Dec 23, 2024 | 595.19 | 595.74 | 589.67 | 592.89 | 591.17 | 23,929 |
Dec 20, 2024 | 1.5803 Dividend | |||||
Dec 20, 2024 | 585.74 | 594.15 | 579.17 | 594.16 | 592.43 | 51,084 |
Dec 19, 2024 | 590.09 | 597.24 | 589.24 | 591.98 | 588.69 | 20,310 |
Dec 18, 2024 | 606.69 | 607.88 | 605.00 | 606.98 | 603.60 | 26,500 |
Dec 17, 2024 | 606.64 | 607.28 | 604.71 | 605.78 | 602.40 | 87,834 |
Dec 16, 2024 | 606.25 | 608.49 | 606.00 | 608.18 | 604.80 | 8,347 |
Dec 13, 2024 | 607.21 | 608.62 | 604.60 | 606.09 | 602.72 | 16,199 |
Dec 12, 2024 | 608.53 | 730.84 | 606.78 | 608.31 | 604.93 | 7,355 |
Dec 11, 2024 | 604.69 | 609.05 | 604.37 | 609.04 | 605.65 | 4,976 |
Dec 10, 2024 | 606.18 | 619.52 | 605.56 | 606.20 | 602.82 | 24,299 |
Dec 9, 2024 | 610.04 | 610.36 | 606.28 | 607.29 | 603.91 | 42,051 |
Dec 6, 2024 | 608.12 | 611.56 | 607.40 | 609.66 | 606.27 | 7,796 |
Dec 5, 2024 | 608.69 | 609.98 | 608.37 | 609.17 | 605.78 | 90,696 |
Dec 4, 2024 | 606.56 | 608.07 | 606.22 | 608.00 | 604.62 | 9,718 |
Dec 3, 2024 | 605.37 | 606.15 | 603.85 | 604.80 | 601.44 | 6,968 |
Dec 2, 2024 | 602.77 | 605.19 | 602.38 | 604.85 | 601.48 | 9,939 |
Nov 29, 2024 | 601.81 | 603.92 | 600.95 | 603.64 | 600.28 | 15,659 |
Nov 28, 2024 | 600.95 | 602.20 | 600.60 | 601.91 | 598.56 | 2,924 |
Nov 27, 2024 | 602.51 | 721.52 | 599.98 | 600.10 | 596.77 | 16,324 |
Nov 26, 2024 | 598.59 | 601.27 | 598.25 | 601.27 | 597.92 | 82,197 |
Nov 25, 2024 | 599.80 | 602.32 | 598.78 | 599.46 | 596.13 | 17,416 |
Nov 22, 2024 | 595.38 | 597.33 | 592.50 | 596.10 | 592.78 | 7,958 |
Nov 21, 2024 | 590.70 | 595.52 | 588.95 | 594.41 | 591.10 | 7,101 |
Nov 20, 2024 | 593.28 | 593.69 | 586.15 | 587.46 | 584.19 | 8,268 |
Nov 19, 2024 | 590.67 | 708.90 | 582.56 | 590.48 | 587.19 | 13,396 |
Nov 18, 2024 | 588.32 | 706.09 | 586.25 | 590.75 | 587.46 | 25,877 |
Nov 15, 2024 | 591.99 | 717.72 | 587.74 | 588.41 | 585.14 | 11,614 |
Nov 14, 2024 | 598.93 | 600.91 | 597.01 | 598.10 | 594.77 | 27,127 |
Nov 13, 2024 | 597.31 | 600.33 | 596.64 | 599.46 | 596.13 | 23,707 |
Nov 12, 2024 | 600.00 | 600.87 | 598.57 | 598.87 | 595.54 | 20,899 |
Nov 11, 2024 | 600.93 | 602.57 | 600.27 | 600.70 | 597.35 | 26,242 |
Nov 8, 2024 | 598.24 | 599.72 | 596.29 | 599.50 | 596.16 | 48,041 |
Nov 7, 2024 | 593.41 | 596.84 | 593.39 | 596.70 | 593.38 | 71,892 |
Nov 6, 2024 | 588.81 | 592.37 | 587.24 | 589.77 | 586.49 | 27,577 |
Nov 5, 2024 | 572.07 | 686.37 | 571.53 | 576.27 | 573.06 | 9,353 |
Nov 4, 2024 | 573.20 | 607.00 | 570.92 | 571.98 | 568.80 | 6,565 |
Nov 1, 2024 | 571.67 | 577.02 | 571.60 | 574.89 | 571.69 | 13,754 |
Oct 31, 2024 | 577.35 | 578.49 | 571.02 | 572.79 | 569.60 | 11,382 |
Oct 30, 2024 | 584.50 | 584.90 | 581.12 | 584.03 | 580.78 | 9,344 |
Oct 29, 2024 | 582.77 | 617.42 | 580.04 | 582.76 | 579.52 | 11,194 |
Oct 28, 2024 | 583.79 | 584.60 | 581.52 | 582.48 | 579.24 | 10,483 |
Oct 25, 2024 | 581.19 | 586.04 | 580.86 | 584.03 | 580.78 | 8,525 |
Oct 24, 2024 | 581.13 | 582.77 | 580.09 | 580.29 | 577.06 | 6,741 |
Oct 23, 2024 | 584.37 | 585.10 | 580.21 | 580.36 | 577.13 | 32,005 |
Oct 22, 2024 | 584.16 | 597.53 | 581.94 | 583.64 | 580.39 | 61,579 |
Oct 21, 2024 | 585.68 | 586.39 | 582.26 | 582.40 | 579.16 | 10,579 |
Oct 18, 2024 | 584.59 | 586.06 | 584.31 | 585.82 | 582.56 | 5,870 |
Oct 17, 2024 | 584.70 | 587.95 | 584.40 | 585.76 | 582.50 | 7,796 |
Oct 16, 2024 | 581.66 | 582.62 | 580.19 | 582.02 | 578.78 | 11,120 |
Oct 15, 2024 | 586.04 | 586.39 | 582.81 | 583.84 | 580.60 | 8,057 |
Oct 14, 2024 | 581.08 | 585.32 | 580.56 | 584.41 | 581.16 | 5,000 |
Oct 11, 2024 | 577.98 | 581.56 | 576.78 | 580.73 | 577.50 | 8,599 |
Oct 10, 2024 | 578.58 | 579.97 | 575.00 | 578.22 | 575.00 | 7,530 |
Oct 9, 2024 | 573.30 | 577.73 | 572.67 | 577.73 | 574.52 | 18,697 |
Oct 8, 2024 | 569.06 | 574.00 | 568.45 | 573.48 | 570.29 | 6,412 |
Oct 7, 2024 | 573.78 | 574.09 | 570.98 | 572.98 | 569.79 | 10,420 |
Oct 4, 2024 | 569.41 | 574.59 | 569.02 | 570.20 | 567.03 | 16,834 |
Oct 3, 2024 | 569.79 | 685.59 | 567.32 | 569.57 | 566.40 | 6,321 |
Oct 2, 2024 | 568.91 | 571.37 | 566.99 | 571.33 | 568.15 | 9,949 |
Oct 1, 2024 | 575.27 | 576.00 | 567.70 | 569.76 | 566.59 | 16,315 |
Sep 30, 2024 | 572.53 | 573.54 | 571.39 | 572.96 | 569.77 | 4,820 |
Sep 27, 2024 | 573.54 | 575.51 | 572.93 | 574.84 | 571.64 | 7,839 |
Sep 26, 2024 | 575.99 | 577.88 | 572.71 | 573.00 | 569.81 | 6,406 |
Sep 25, 2024 | 571.31 | 582.99 | 571.05 | 572.21 | 569.03 | 14,276 |
Sep 24, 2024 | 572.23 | 572.94 | 569.40 | 571.57 | 568.39 | 8,649 |
Sep 23, 2024 | 1.5176 Dividend | |||||
Sep 23, 2024 | 570.70 | 571.86 | 567.61 | 571.56 | 568.38 | 7,857 |
Sep 20, 2024 | 571.34 | 572.19 | 567.73 | 568.94 | 564.27 | 6,460 |
Sep 19, 2024 | 569.10 | 573.39 | 568.44 | 572.25 | 567.55 | 6,731 |
Sep 18, 2024 | 565.01 | 565.51 | 563.62 | 563.62 | 558.99 | 5,376 |
Sep 17, 2024 | 564.39 | 567.81 | 563.99 | 566.47 | 561.82 | 12,243 |
Sep 16, 2024 | 562.97 | 564.05 | 560.26 | 562.61 | 557.99 | 9,855 |
Sep 13, 2024 | 560.63 | 563.67 | 560.38 | 563.51 | 558.88 | 25,427 |
Sep 12, 2024 | 557.10 | 558.05 | 554.20 | 556.65 | 552.08 | 12,669 |
Sep 11, 2024 | 548.69 | 550.78 | 541.24 | 544.01 | 539.54 | 26,416 |
Sep 10, 2024 | 546.79 | 549.83 | 546.07 | 548.47 | 543.96 | 6,897 |
Sep 9, 2024 | 544.18 | 547.59 | 543.93 | 546.31 | 541.82 | 4,090 |
Sep 6, 2024 | 549.16 | 552.92 | 542.37 | 543.47 | 539.00 | 5,931 |
Sep 5, 2024 | 551.39 | 557.35 | 548.71 | 549.29 | 544.78 | 3,539 |
Sep 4, 2024 | 550.08 | 555.65 | 549.97 | 553.44 | 548.89 | 14,281 |
Sep 3, 2024 | 564.72 | 566.99 | 556.54 | 557.93 | 553.35 | 4,511 |
Sep 2, 2024 | 564.11 | 565.81 | 562.87 | 565.24 | 560.60 | 4,180 |
Aug 30, 2024 | 561.37 | 563.64 | 560.01 | 560.17 | 555.57 | 7,467 |
Aug 29, 2024 | 559.39 | 564.71 | 559.02 | 563.81 | 559.18 | 9,382 |
Aug 28, 2024 | 563.22 | 563.74 | 559.04 | 559.30 | 554.70 | 4,458 |
Aug 27, 2024 | 562.36 | 563.39 | 559.85 | 562.03 | 557.41 | 40,308 |
Aug 23, 2024 | 559.79 | 564.30 | 559.55 | 562.98 | 558.35 | 5,091 |
Aug 22, 2024 | 562.56 | 564.62 | 560.25 | 560.72 | 556.11 | 3,477 |
Aug 21, 2024 | 560.18 | 563.51 | 559.99 | 561.22 | 556.61 | 3,574 |
Aug 20, 2024 | 561.33 | 562.01 | 559.38 | 559.53 | 554.93 | 9,381 |
Aug 19, 2024 | 555.00 | 558.03 | 553.94 | 557.89 | 553.31 | 8,348 |
Aug 16, 2024 | 555.70 | 556.11 | 551.68 | 553.94 | 549.39 | 6,198 |
Aug 15, 2024 | 546.48 | 553.34 | 545.24 | 553.00 | 548.46 | 8,394 |
Aug 14, 2024 | 543.68 | 545.24 | 541.67 | 545.24 | 540.76 | 14,724 |
Aug 13, 2024 | 536.56 | 540.23 | 534.57 | 540.07 | 535.63 | 12,106 |
Aug 12, 2024 | 534.26 | 537.00 | 532.33 | 534.24 | 529.85 | 8,033 |
Aug 9, 2024 | 532.25 | 534.50 | 529.40 | 532.63 | 528.25 | 11,488 |
Aug 8, 2024 | 520.81 | 529.96 | 517.73 | 529.33 | 524.98 | 8,522 |
Aug 7, 2024 | 526.65 | 532.70 | 525.14 | 531.23 | 526.87 | 29,152 |
Aug 6, 2024 | 523.78 | 527.60 | 519.13 | 525.14 | 520.83 | 21,533 |
Aug 5, 2024 | 519.95 | 524.76 | 508.60 | 521.68 | 517.39 | 9,704 |
Aug 2, 2024 | 539.16 | 539.93 | 529.90 | 531.47 | 527.10 | 9,367 |
Aug 1, 2024 | 554.14 | 556.22 | 547.84 | 547.78 | 543.28 | 2,834 |
Jul 31, 2024 | 547.95 | 552.78 | 547.45 | 552.78 | 548.24 | 6,920 |
Jul 30, 2024 | 546.60 | 548.51 | 542.93 | 543.51 | 539.04 | 8,832 |
Jul 29, 2024 | 548.60 | 549.14 | 544.62 | 544.62 | 540.15 | 5,966 |
Jul 26, 2024 | 542.18 | 545.79 | 541.98 | 544.53 | 540.06 | 5,081 |
Jul 25, 2024 | 543.79 | 546.17 | 538.78 | 544.64 | 540.17 | 8,570 |
Jul 24, 2024 | 551.44 | 573.20 | 545.68 | 546.48 | 541.99 | 3,476 |
Jul 23, 2024 | 555.36 | 574.86 | 554.16 | 558.07 | 553.48 | 28,921 |
Jul 22, 2024 | 551.91 | 555.86 | 551.45 | 553.10 | 548.56 | 12,042 |
Jul 19, 2024 | 554.51 | 555.45 | 550.72 | 551.12 | 546.59 | 8,331 |
Jul 18, 2024 | 561.15 | 561.24 | 555.54 | 555.54 | 550.98 | 3,497 |
Jul 17, 2024 | 563.86 | 563.86 | 559.35 | 559.70 | 555.10 | 3,313 |
Jul 16, 2024 | 563.52 | 565.42 | 560.00 | 564.35 | 559.71 | 2,516 |
Jul 15, 2024 | 562.42 | 566.21 | 562.36 | 564.87 | 560.23 | 4,748 |
Jul 12, 2024 | 558.71 | 563.12 | 556.70 | 562.89 | 558.27 | 5,985 |
Jul 11, 2024 | 562.72 | 565.00 | 558.71 | 558.71 | 554.12 | 13,520 |
Jul 10, 2024 | 557.32 | 559.12 | 557.27 | 559.09 | 554.50 | 5,802 |
Jul 9, 2024 | 557.61 | 558.27 | 557.10 | 557.49 | 552.91 | 5,773 |
Jul 8, 2024 | 555.20 | 557.55 | 555.07 | 556.63 | 552.06 | 34,137 |
Jul 5, 2024 | 553.44 | 554.52 | 552.64 | 554.43 | 549.87 | 21,838 |
Jul 4, 2024 | 552.82 | 553.51 | 552.31 | 552.70 | 548.16 | 3,827 |
Jul 3, 2024 | 550.07 | 552.85 | 549.65 | 551.38 | 546.85 | 25,717 |
Jul 2, 2024 | 545.39 | 547.76 | 543.90 | 547.42 | 542.92 | 7,490 |
Jul 1, 2024 | 549.75 | 549.78 | 544.00 | 545.50 | 541.02 | 6,446 |
Jun 28, 2024 | 549.49 | 552.00 | 548.15 | 549.29 | 544.78 | 8,202 |
Jun 27, 2024 | 546.19 | 548.37 | 545.92 | 546.43 | 541.94 | 6,122 |
Jun 26, 2024 | 547.06 | 547.83 | 544.49 | 545.40 | 540.92 | 31,756 |
Jun 25, 2024 | 544.74 | 545.69 | 543.89 | 545.55 | 541.07 | 9,043 |
Jun 24, 2024 | 1.6337 Dividend | |||||
Jun 24, 2024 | 546.18 | 548.26 | 544.80 | 547.38 | 542.88 | 5,038 |
Jun 21, 2024 | 548.78 | 548.95 | 546.29 | 547.23 | 541.11 | 3,935 |
Jun 20, 2024 | 551.49 | 552.48 | 549.92 | 550.76 | 544.60 | 8,229 |
Jun 19, 2024 | 550.05 | 550.30 | 549.66 | 549.99 | 543.84 | 6,371 |
Jun 18, 2024 | 548.56 | 549.58 | 548.00 | 548.30 | 542.17 | 7,622 |
Jun 17, 2024 | 544.28 | 545.25 | 542.92 | 545.20 | 539.10 | 6,852 |
Jun 14, 2024 | 544.00 | 544.06 | 540.37 | 542.70 | 536.63 | 101,287 |
Jun 13, 2024 | 544.23 | 545.18 | 541.84 | 542.59 | 536.52 | 99,743 |
Jun 12, 2024 | 538.51 | 545.31 | 538.23 | 544.35 | 538.27 | 3,023 |
Jun 11, 2024 | 536.84 | 536.92 | 533.22 | 535.71 | 529.72 | 7,357 |
Jun 10, 2024 | 534.56 | 535.89 | 533.10 | 535.89 | 529.90 | 11,693 |
Jun 7, 2024 | 536.68 | 537.64 | 532.01 | 536.21 | 530.21 | 52,716 |
Jun 6, 2024 | 535.96 | 536.70 | 533.35 | 535.84 | 529.85 | 53,675 |
Jun 5, 2024 | 530.36 | 533.40 | 529.97 | 533.36 | 527.40 | 2,932 |
Jun 4, 2024 | 528.30 | 528.68 | 525.60 | 526.69 | 520.80 | 3,242 |
Jun 3, 2024 | 530.18 | 531.00 | 526.84 | 527.30 | 521.41 | 6,273 |
May 31, 2024 | 523.81 | 526.12 | 521.19 | 521.28 | 515.45 | 6,024 |
May 30, 2024 | 524.22 | 526.32 | 523.93 | 525.29 | 519.42 | 4,108 |
May 29, 2024 | 529.39 | 529.46 | 526.74 | 527.73 | 521.84 | 11,918 |
May 28, 2024 | 531.84 | 533.91 | 530.01 | 531.13 | 525.19 | 7,730 |
May 24, 2024 | 527.46 | 531.29 | 527.22 | 531.02 | 525.08 | 4,710 |
May 23, 2024 | 534.11 | 535.24 | 530.33 | 531.96 | 526.01 | 14,912 |
May 22, 2024 | 532.43 | 532.56 | 531.54 | 532.22 | 526.27 | 6,305 |
May 21, 2024 | 531.36 | 531.99 | 530.46 | 531.22 | 525.28 | 3,848 |
May 20, 2024 | 531.17 | 532.73 | 530.82 | 532.73 | 526.78 | 1,756 |
May 17, 2024 | 529.83 | 530.55 | 529.28 | 529.92 | 524.00 | 5,295 |
May 16, 2024 | 531.56 | 532.68 | 530.87 | 532.43 | 526.48 | 3,570 |
May 15, 2024 | 524.80 | 529.29 | 524.39 | 529.27 | 523.35 | 1,995 |
May 14, 2024 | 522.08 | 523.66 | 517.00 | 522.48 | 516.64 | 2,304 |
May 13, 2024 | 522.74 | 523.85 | 521.85 | 521.98 | 516.15 | 3,912 |
May 10, 2024 | 522.54 | 523.86 | 521.47 | 521.68 | 515.85 | 5,163 |
May 9, 2024 | 517.83 | 520.70 | 517.08 | 520.55 | 514.73 | 5,594 |
May 8, 2024 | 518.78 | 519.07 | 516.31 | 518.40 | 512.61 | 12,502 |
May 7, 2024 | 518.11 | 519.40 | 517.41 | 519.14 | 513.34 | 16,045 |
May 3, 2024 | 507.61 | 520.00 | 507.00 | 511.02 | 505.31 | 8,489 |
May 2, 2024 | 503.94 | 505.90 | 501.00 | 503.11 | 497.49 | 9,035 |
May 1, 2024 | 502.56 | 501.89 | 501.60 | 502.07 | 496.46 | 957 |
Apr 30, 2024 | 510.93 | 511.18 | 507.51 | 507.89 | 502.21 | 8,280 |
Apr 29, 2024 | 510.50 | 518.78 | 510.08 | 510.30 | 504.60 | 1,928 |
Apr 26, 2024 | 509.14 | 510.73 | 507.20 | 509.52 | 503.83 | 4,484 |
Apr 25, 2024 | 504.27 | 504.47 | 498.98 | 500.49 | 494.90 | 15,856 |
Apr 24, 2024 | 508.25 | 508.56 | 504.97 | 506.36 | 500.70 | 12,791 |
Apr 23, 2024 | 501.09 | 506.56 | 500.93 | 506.07 | 500.41 | 6,927 |
Apr 22, 2024 | 498.88 | 499.59 | 496.82 | 497.64 | 492.08 | 8,411 |
Apr 19, 2024 | 498.24 | 501.61 | 497.77 | 498.89 | 493.31 | 13,885 |
Apr 18, 2024 | 503.88 | 505.14 | 500.93 | 504.49 | 498.85 | 7,116 |
Apr 17, 2024 | 504.08 | 507.43 | 503.28 | 503.20 | 497.57 | 6,425 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%