XETRA - Delayed Quote EUR
SPDR Dow Jones Global Real Estate UCITS ETF (SPYJ.DE)
28.93
+0.14
+(0.50%)
At close: April 17 at 5:36:05 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 17, 2025 | 28.80 | 29.07 | 28.58 | 28.93 | 28.93 | 439 |
Apr 16, 2025 | 28.58 | 28.79 | 28.55 | 28.79 | 28.79 | 5,999 |
Apr 15, 2025 | 28.50 | 28.71 | 28.41 | 28.69 | 28.69 | 2,064 |
Apr 14, 2025 | 27.69 | 28.31 | 27.69 | 28.24 | 28.24 | 3,079 |
Apr 11, 2025 | 27.82 | 27.82 | 27.10 | 27.33 | 27.33 | 8,833 |
Apr 10, 2025 | 28.93 | 28.93 | 27.64 | 27.64 | 27.64 | 3,168 |
Apr 9, 2025 | 27.10 | 27.10 | 26.54 | 26.84 | 26.84 | 16,206 |
Apr 8, 2025 | 28.10 | 28.58 | 28.10 | 28.33 | 28.33 | 2,947 |
Apr 7, 2025 | 27.80 | 28.28 | 27.50 | 27.87 | 27.87 | 3,840 |
Apr 4, 2025 | 29.73 | 29.84 | 28.92 | 28.92 | 28.92 | 5,092 |
Apr 3, 2025 | 30.48 | 30.51 | 29.80 | 30.05 | 30.05 | 5,633 |
Apr 2, 2025 | 31.01 | 31.09 | 30.92 | 31.03 | 31.03 | 7,006 |
Apr 1, 2025 | 31.15 | 31.20 | 30.84 | 31.12 | 31.12 | 15,097 |
Mar 31, 2025 | 30.91 | 31.15 | 30.68 | 31.15 | 31.15 | 1,209 |
Mar 28, 2025 | 30.94 | 31.01 | 30.72 | 30.75 | 30.75 | 4,407 |
Mar 27, 2025 | 31.17 | 31.25 | 31.02 | 31.02 | 31.02 | 46,403 |
Mar 26, 2025 | 30.92 | 31.17 | 30.92 | 31.06 | 31.06 | 3,765 |
Mar 25, 2025 | 30.97 | 31.08 | 30.97 | 30.98 | 30.98 | 915 |
Mar 24, 2025 | 0.203354 Dividend | |||||
Mar 24, 2025 | 30.72 | 31.05 | 30.70 | 31.05 | 31.05 | 1,017 |
Mar 21, 2025 | 30.94 | 31.11 | 30.76 | 30.90 | 30.69 | 549 |
Mar 20, 2025 | 31.08 | 31.21 | 31.08 | 31.11 | 30.91 | 1,546 |
Mar 19, 2025 | 30.91 | 30.98 | 30.87 | 30.93 | 30.73 | 610 |
Mar 18, 2025 | 30.85 | 31.02 | 30.80 | 30.81 | 30.60 | 3,047 |
Mar 17, 2025 | 30.56 | 31.01 | 30.56 | 30.94 | 30.74 | 1,349 |
Mar 14, 2025 | 30.47 | 30.59 | 30.25 | 30.52 | 30.32 | 1,804 |
Mar 13, 2025 | 30.66 | 31.00 | 30.45 | 30.49 | 30.29 | 1,160 |
Mar 12, 2025 | 30.75 | 30.92 | 30.52 | 30.66 | 30.46 | 2,234 |
Mar 11, 2025 | 31.15 | 31.22 | 30.63 | 30.63 | 30.42 | 3,388 |
Mar 10, 2025 | 31.39 | 31.65 | 31.37 | 31.41 | 31.20 | 1,477 |
Mar 7, 2025 | 31.53 | 31.53 | 31.31 | 31.31 | 31.10 | 2,901 |
Mar 6, 2025 | 32.18 | 32.18 | 31.44 | 31.63 | 31.42 | 1,675 |
Mar 5, 2025 | 32.35 | 32.42 | 31.97 | 31.97 | 31.76 | 1,577 |
Mar 4, 2025 | 33.15 | 33.20 | 32.79 | 32.79 | 32.57 | 8,954 |
Mar 3, 2025 | 33.33 | 33.33 | 33.03 | 33.31 | 33.09 | 8,782 |
Feb 28, 2025 | 33.13 | 33.27 | 33.03 | 33.15 | 32.94 | 2,731 |
Feb 27, 2025 | 32.76 | 33.26 | 32.76 | 33.19 | 32.97 | 4,817 |
Feb 26, 2025 | 32.86 | 32.95 | 32.85 | 32.88 | 32.66 | 1,411 |
Feb 25, 2025 | 32.72 | 32.88 | 32.72 | 32.81 | 32.60 | 13,020 |
Feb 24, 2025 | 32.69 | 32.83 | 32.56 | 32.83 | 32.61 | 5,758 |
Feb 21, 2025 | 32.67 | 32.90 | 32.67 | 32.73 | 32.51 | 688 |
Feb 20, 2025 | 32.76 | 32.86 | 32.63 | 32.69 | 32.47 | 432 |
Feb 19, 2025 | 32.83 | 32.83 | 32.63 | 32.75 | 32.53 | 2,286 |
Feb 18, 2025 | 32.62 | 32.72 | 32.62 | 32.72 | 32.51 | 1,747 |
Feb 17, 2025 | 32.67 | 32.72 | 32.53 | 32.55 | 32.34 | 7,050 |
Feb 14, 2025 | 32.90 | 32.90 | 32.67 | 32.67 | 32.46 | 374 |
Feb 13, 2025 | 32.62 | 32.69 | 32.40 | 32.65 | 32.44 | 1,747 |
Feb 12, 2025 | 32.78 | 32.87 | 32.50 | 32.51 | 32.30 | 3,313 |
Feb 11, 2025 | 32.78 | 32.82 | 32.63 | 32.78 | 32.57 | 221 |
Feb 10, 2025 | 32.84 | 32.95 | 32.76 | 32.86 | 32.64 | 1,316 |
Feb 7, 2025 | 32.76 | 32.83 | 32.63 | 32.73 | 32.51 | 856 |
Feb 6, 2025 | 32.85 | 32.88 | 32.75 | 32.79 | 32.58 | 2,183 |
Feb 5, 2025 | 32.24 | 32.57 | 32.24 | 32.57 | 32.36 | 2,417 |
Feb 4, 2025 | 32.35 | 32.40 | 32.35 | 32.35 | 32.14 | 303 |
Feb 3, 2025 | 32.33 | 32.59 | 32.24 | 32.56 | 32.35 | 2,687 |
Jan 31, 2025 | 32.44 | 32.63 | 32.40 | 32.63 | 32.41 | 1,221 |
Jan 30, 2025 | 32.06 | 32.46 | 32.06 | 32.46 | 32.25 | 1,692 |
Jan 29, 2025 | 32.26 | 32.38 | 32.12 | 32.12 | 31.90 | 986 |
Jan 28, 2025 | 32.25 | 32.53 | 32.25 | 32.27 | 32.06 | 2,873 |
Jan 27, 2025 | 31.95 | 32.12 | 31.91 | 32.00 | 31.78 | 4,076 |
Jan 24, 2025 | 31.89 | 31.95 | 31.76 | 31.95 | 31.74 | 1,391 |
Jan 23, 2025 | 31.76 | 31.82 | 31.74 | 31.82 | 31.61 | 2,915 |
Jan 22, 2025 | 32.15 | 32.20 | 31.83 | 31.93 | 31.72 | 914 |
Jan 21, 2025 | 31.89 | 32.14 | 31.89 | 32.10 | 31.89 | 1,198 |
Jan 20, 2025 | 32.00 | 32.03 | 31.78 | 31.81 | 31.60 | 1,006 |
Jan 17, 2025 | 32.08 | 32.23 | 32.08 | 32.16 | 31.95 | 2,740 |
Jan 16, 2025 | 31.68 | 32.01 | 31.58 | 32.01 | 31.79 | 1,267 |
Jan 15, 2025 | 31.44 | 31.89 | 31.44 | 31.76 | 31.55 | 2,298 |
Jan 14, 2025 | 31.43 | 31.46 | 31.33 | 31.40 | 31.19 | 5,083 |
Jan 13, 2025 | 31.03 | 31.19 | 31.01 | 31.19 | 30.98 | 9,170 |
Jan 10, 2025 | 31.44 | 31.55 | 31.31 | 31.31 | 31.10 | 4,611 |
Jan 9, 2025 | 31.47 | 31.61 | 31.28 | 31.59 | 31.39 | 721 |
Jan 8, 2025 | 31.58 | 31.65 | 31.39 | 31.48 | 31.27 | 7,185 |
Jan 7, 2025 | 31.51 | 31.62 | 31.50 | 31.58 | 31.38 | 5,369 |
Jan 6, 2025 | 32.09 | 32.15 | 31.90 | 31.94 | 31.73 | 2,156 |
Jan 3, 2025 | 31.91 | 32.09 | 31.86 | 32.09 | 31.88 | 597 |
Jan 2, 2025 | 31.99 | 32.31 | 31.89 | 32.31 | 32.10 | 13,258 |
Dec 30, 2024 | 31.50 | 31.67 | 31.45 | 31.45 | 31.24 | 2,189 |
Dec 27, 2024 | 31.58 | 31.93 | 31.58 | 31.75 | 31.54 | 3,881 |
Dec 23, 2024 | 31.53 | 31.56 | 31.43 | 31.43 | 31.23 | 299 |
Dec 20, 2024 | 0.182912 Dividend | |||||
Dec 20, 2024 | 31.34 | 31.76 | 31.05 | 31.76 | 31.56 | 8,378 |
Dec 19, 2024 | 31.60 | 31.75 | 31.55 | 31.68 | 31.29 | 6,513 |
Dec 18, 2024 | 32.51 | 32.57 | 32.44 | 32.56 | 32.16 | 8,206 |
Dec 17, 2024 | 32.58 | 32.58 | 32.34 | 32.53 | 32.13 | 1,266 |
Dec 16, 2024 | 32.65 | 32.76 | 32.60 | 32.71 | 32.30 | 1,474 |
Dec 13, 2024 | 32.88 | 32.88 | 32.62 | 32.72 | 32.32 | 1,224 |
Dec 12, 2024 | 32.74 | 32.99 | 32.68 | 32.99 | 32.58 | 2,264 |
Dec 11, 2024 | 32.92 | 33.01 | 32.81 | 32.82 | 32.42 | 2,027 |
Dec 10, 2024 | 33.04 | 33.15 | 32.88 | 32.88 | 32.47 | 117 |
Dec 9, 2024 | 33.06 | 33.08 | 32.92 | 32.92 | 32.51 | 5,855 |
Dec 6, 2024 | 33.04 | 33.21 | 32.99 | 33.06 | 32.65 | 33,922 |
Dec 5, 2024 | 33.21 | 33.29 | 32.94 | 32.99 | 32.59 | 2,547 |
Dec 4, 2024 | 33.37 | 33.40 | 33.21 | 33.35 | 32.93 | 7,369 |
Dec 3, 2024 | 33.58 | 33.66 | 33.44 | 33.44 | 33.02 | 5,471 |
Dec 2, 2024 | 33.95 | 33.98 | 33.70 | 33.70 | 33.28 | 12,558 |
Nov 29, 2024 | 34.05 | 34.10 | 33.99 | 33.99 | 33.57 | 8,707 |
Nov 28, 2024 | 34.08 | 34.12 | 34.00 | 34.10 | 33.68 | 75 |
Nov 27, 2024 | 33.94 | 34.19 | 33.94 | 34.10 | 33.68 | 1,933 |
Nov 26, 2024 | 33.87 | 33.87 | 33.65 | 33.83 | 33.41 | 1,033 |
Nov 25, 2024 | 33.74 | 33.96 | 33.61 | 33.90 | 33.49 | 8,476 |
Nov 22, 2024 | 33.25 | 33.78 | 33.25 | 33.78 | 33.36 | 1,866 |
Nov 21, 2024 | 32.95 | 33.24 | 32.94 | 33.24 | 32.83 | 2,616 |
Nov 20, 2024 | 32.87 | 33.01 | 32.81 | 32.96 | 32.55 | 816 |
Nov 19, 2024 | 32.72 | 32.89 | 32.67 | 32.89 | 32.48 | 1,099 |
Nov 18, 2024 | 32.80 | 32.80 | 32.58 | 32.76 | 32.35 | 1,024 |
Nov 15, 2024 | 32.60 | 32.77 | 32.60 | 32.73 | 32.33 | 2,037 |
Nov 14, 2024 | 32.84 | 33.10 | 32.79 | 32.83 | 32.43 | 376 |
Nov 13, 2024 | 32.57 | 32.99 | 32.57 | 32.99 | 32.58 | 5,073 |
Nov 12, 2024 | 33.01 | 33.06 | 32.90 | 32.96 | 32.55 | 1,273 |
Nov 11, 2024 | 33.04 | 33.21 | 33.04 | 33.20 | 32.79 | 2,117 |
Nov 8, 2024 | 32.42 | 32.87 | 32.42 | 32.81 | 32.40 | 452 |
Nov 7, 2024 | 32.21 | 32.35 | 32.15 | 32.31 | 31.92 | 7,410 |
Nov 6, 2024 | 33.27 | 33.38 | 32.01 | 32.05 | 31.66 | 14,747 |
Nov 5, 2024 | 32.03 | 32.03 | 31.80 | 31.92 | 31.53 | 2,754 |
Nov 4, 2024 | 31.70 | 31.91 | 31.67 | 31.91 | 31.51 | 1,553 |
Nov 1, 2024 | 31.89 | 32.19 | 31.89 | 31.97 | 31.58 | 7,104 |
Oct 31, 2024 | 32.56 | 32.56 | 32.17 | 32.23 | 31.83 | 6,766 |
Oct 30, 2024 | 32.63 | 32.78 | 32.47 | 32.71 | 32.31 | 1,822 |
Oct 29, 2024 | 32.78 | 32.90 | 32.70 | 32.78 | 32.38 | 3,740 |
Oct 28, 2024 | 32.74 | 32.94 | 32.74 | 32.87 | 32.46 | 874 |
Oct 25, 2024 | 32.92 | 33.13 | 32.92 | 32.95 | 32.54 | 4,454 |
Oct 24, 2024 | 33.02 | 33.05 | 32.94 | 32.94 | 32.53 | 845 |
Oct 23, 2024 | 32.74 | 32.96 | 32.74 | 32.90 | 32.49 | 1,587 |
Oct 22, 2024 | 32.56 | 32.76 | 32.44 | 32.72 | 32.32 | 8,063 |
Oct 21, 2024 | 33.18 | 33.28 | 32.76 | 32.76 | 32.35 | 714 |
Oct 18, 2024 | 33.06 | 33.19 | 33.06 | 33.17 | 32.76 | 546 |
Oct 17, 2024 | 33.31 | 33.37 | 33.08 | 33.08 | 32.67 | 4,921 |
Oct 16, 2024 | 32.85 | 33.17 | 32.81 | 33.17 | 32.76 | 2,007 |
Oct 15, 2024 | 32.63 | 33.06 | 32.53 | 33.06 | 32.65 | 4,161 |
Oct 14, 2024 | 32.31 | 32.47 | 32.31 | 32.41 | 32.01 | 1,122 |
Oct 11, 2024 | 32.13 | 32.35 | 32.04 | 32.35 | 31.95 | 1,539 |
Oct 10, 2024 | 32.26 | 32.28 | 32.13 | 32.14 | 31.74 | 510 |
Oct 9, 2024 | 32.15 | 32.22 | 32.14 | 32.19 | 31.79 | 581 |
Oct 8, 2024 | 32.21 | 32.26 | 32.08 | 32.14 | 31.74 | 1,127 |
Oct 7, 2024 | 32.40 | 32.40 | 32.19 | 32.20 | 31.80 | 7,036 |
Oct 4, 2024 | 32.41 | 32.65 | 32.41 | 32.42 | 32.02 | 1,337 |
Oct 3, 2024 | 32.59 | 32.75 | 32.44 | 32.44 | 32.04 | 3,945 |
Oct 2, 2024 | 32.81 | 32.81 | 32.54 | 32.67 | 32.27 | 15,476 |
Oct 1, 2024 | 32.74 | 33.03 | 32.67 | 32.84 | 32.44 | 3,159 |
Sep 30, 2024 | 32.48 | 32.61 | 32.38 | 32.58 | 32.17 | 4,917 |
Sep 27, 2024 | 32.72 | 32.81 | 32.65 | 32.79 | 32.39 | 10,125 |
Sep 26, 2024 | 32.83 | 32.95 | 32.69 | 32.69 | 32.29 | 3,501 |
Sep 25, 2024 | 32.81 | 32.87 | 32.76 | 32.85 | 32.45 | 1,490 |
Sep 24, 2024 | 33.08 | 33.08 | 32.81 | 32.92 | 32.51 | 1,841 |
Sep 23, 2024 | 0.211103 Dividend | |||||
Sep 23, 2024 | 32.54 | 33.01 | 32.54 | 33.01 | 32.60 | 14,667 |
Sep 20, 2024 | 33.00 | 33.01 | 32.79 | 32.79 | 32.18 | 4,018 |
Sep 19, 2024 | 33.28 | 33.40 | 33.00 | 33.08 | 32.46 | 1,089 |
Sep 18, 2024 | 33.10 | 33.12 | 33.01 | 33.08 | 32.47 | 377 |
Sep 17, 2024 | 33.37 | 33.46 | 33.27 | 33.28 | 32.65 | 360 |
Sep 16, 2024 | 33.31 | 33.45 | 33.29 | 33.29 | 32.67 | 13,225 |
Sep 13, 2024 | 33.11 | 33.33 | 33.11 | 33.26 | 32.64 | 4,639 |
Sep 12, 2024 | 32.94 | 33.10 | 32.92 | 32.92 | 32.31 | 974 |
Sep 11, 2024 | 32.90 | 32.94 | 32.58 | 32.68 | 32.07 | 10,116 |
Sep 10, 2024 | 32.57 | 32.86 | 32.57 | 32.85 | 32.23 | 1,240 |
Sep 9, 2024 | 32.28 | 32.47 | 32.28 | 32.47 | 31.86 | 3,823 |
Sep 6, 2024 | 32.23 | 32.35 | 31.98 | 32.09 | 31.49 | 5,445 |
Sep 5, 2024 | 32.22 | 32.51 | 32.22 | 32.24 | 31.63 | 4,605 |
Sep 4, 2024 | 32.30 | 32.52 | 32.25 | 32.36 | 31.76 | 1,414 |
Sep 3, 2024 | 32.36 | 32.38 | 32.20 | 32.33 | 31.72 | 10,598 |
Sep 2, 2024 | 32.28 | 32.32 | 32.23 | 32.31 | 31.71 | 5,092 |
Aug 30, 2024 | 32.08 | 32.19 | 32.08 | 32.12 | 31.52 | 2,605 |
Aug 29, 2024 | 32.13 | 32.28 | 31.94 | 31.94 | 31.34 | 496 |
Aug 28, 2024 | 32.08 | 32.20 | 32.08 | 32.08 | 31.48 | 12,739 |
Aug 27, 2024 | 31.91 | 31.99 | 31.90 | 31.92 | 31.32 | 303 |
Aug 26, 2024 | 31.99 | 32.10 | 31.93 | 31.95 | 31.35 | 1,658 |
Aug 23, 2024 | 31.50 | 31.90 | 31.50 | 31.74 | 31.14 | 9,853 |
Aug 22, 2024 | 31.32 | 31.36 | 31.25 | 31.36 | 30.77 | 443 |
Aug 21, 2024 | 31.23 | 31.27 | 31.10 | 31.10 | 30.52 | 1,048 |
Aug 20, 2024 | 31.33 | 31.36 | 31.19 | 31.19 | 30.61 | 1,697 |
Aug 19, 2024 | 31.20 | 31.37 | 31.19 | 31.27 | 30.69 | 1,567 |
Aug 16, 2024 | 31.33 | 31.35 | 31.15 | 31.17 | 30.58 | 191 |
Aug 15, 2024 | 31.21 | 31.47 | 31.14 | 31.33 | 30.75 | 1,673 |
Aug 14, 2024 | 31.18 | 31.25 | 31.08 | 31.25 | 30.67 | 2,022 |
Aug 13, 2024 | 31.03 | 31.16 | 30.96 | 31.14 | 30.55 | 2,739 |
Aug 12, 2024 | 31.16 | 31.24 | 30.88 | 30.88 | 30.30 | 17,843 |
Aug 9, 2024 | 31.07 | 31.22 | 31.07 | 31.13 | 30.54 | 2,625 |
Aug 8, 2024 | 30.68 | 31.02 | 30.63 | 31.02 | 30.45 | 2,965 |
Aug 7, 2024 | 30.94 | 31.25 | 30.94 | 31.25 | 30.66 | 755 |
Aug 6, 2024 | 30.38 | 30.79 | 30.32 | 30.67 | 30.09 | 7,452 |
Aug 5, 2024 | 30.91 | 30.91 | 29.76 | 30.63 | 30.06 | 2,876 |
Aug 2, 2024 | 31.25 | 31.33 | 30.76 | 30.76 | 30.19 | 3,378 |
Aug 1, 2024 | 31.12 | 31.57 | 31.12 | 31.30 | 30.72 | 18,393 |
Jul 31, 2024 | 31.32 | 31.44 | 31.06 | 31.35 | 30.77 | 2,098 |
Jul 30, 2024 | 31.00 | 31.18 | 31.00 | 31.05 | 30.47 | 408 |
Jul 29, 2024 | 30.90 | 31.06 | 30.78 | 30.89 | 30.31 | 3,314 |
Jul 26, 2024 | 30.51 | 30.62 | 30.43 | 30.59 | 30.02 | 1,247 |
Jul 25, 2024 | 30.63 | 30.73 | 30.59 | 30.68 | 30.11 | 3,689 |
Jul 24, 2024 | 31.02 | 31.03 | 30.84 | 31.00 | 30.42 | 768 |
Jul 23, 2024 | 30.97 | 31.13 | 30.97 | 31.07 | 30.48 | 2,382 |
Jul 22, 2024 | 30.75 | 30.88 | 30.75 | 30.88 | 30.30 | 81 |
Jul 19, 2024 | 30.74 | 30.78 | 30.62 | 30.64 | 30.06 | 3,088 |
Jul 18, 2024 | 31.01 | 31.26 | 30.89 | 31.16 | 30.58 | 1,487 |
Jul 17, 2024 | 30.81 | 31.08 | 30.60 | 31.02 | 30.45 | 4,366 |
Jul 16, 2024 | 30.61 | 30.82 | 30.61 | 30.74 | 30.17 | 1,863 |
Jul 15, 2024 | 30.50 | 30.61 | 30.42 | 30.53 | 29.96 | 524 |
Jul 12, 2024 | 30.52 | 30.57 | 30.44 | 30.44 | 29.88 | 440 |
Jul 11, 2024 | 29.81 | 30.35 | 29.69 | 30.35 | 29.79 | 8,765 |
Jul 10, 2024 | 29.55 | 29.69 | 29.53 | 29.60 | 29.05 | 6,496 |
Jul 9, 2024 | 29.52 | 29.60 | 29.45 | 29.45 | 28.90 | 2,727 |
Jul 8, 2024 | 29.45 | 29.54 | 29.39 | 29.39 | 28.84 | 1,468 |
Jul 5, 2024 | 29.46 | 29.49 | 29.40 | 29.44 | 28.90 | 539 |
Jul 4, 2024 | 29.49 | 29.54 | 29.45 | 29.45 | 28.90 | 88 |
Jul 3, 2024 | 29.57 | 29.61 | 29.51 | 29.51 | 28.96 | 917 |
Jul 2, 2024 | 29.38 | 29.52 | 29.35 | 29.52 | 28.97 | 125 |
Jul 1, 2024 | 29.74 | 29.74 | 29.34 | 29.34 | 28.79 | 4,704 |
Jun 28, 2024 | 29.58 | 29.76 | 29.52 | 29.58 | 29.02 | 24,653 |
Jun 27, 2024 | 29.28 | 29.48 | 29.27 | 29.40 | 28.85 | 488 |
Jun 26, 2024 | 29.48 | 29.48 | 29.28 | 29.41 | 28.86 | 1,768 |
Jun 25, 2024 | 29.72 | 29.73 | 29.34 | 29.34 | 28.80 | 453 |
Jun 24, 2024 | 0.258994 Dividend | |||||
Jun 24, 2024 | 29.46 | 29.75 | 29.46 | 29.75 | 29.20 | 447 |
Jun 21, 2024 | 29.69 | 29.77 | 29.65 | 29.72 | 28.91 | 589 |
Jun 20, 2024 | 29.70 | 29.80 | 29.65 | 29.66 | 28.85 | 474 |
Jun 19, 2024 | 29.77 | 29.77 | 29.58 | 29.63 | 28.82 | 9,209 |
Jun 18, 2024 | 29.64 | 29.73 | 29.60 | 29.73 | 28.92 | 805 |
Jun 17, 2024 | 29.84 | 29.84 | 29.51 | 29.55 | 28.74 | 8,189 |
Jun 14, 2024 | 29.69 | 29.83 | 29.50 | 29.77 | 28.96 | 5,853 |
Jun 13, 2024 | 29.52 | 29.63 | 29.42 | 29.63 | 28.82 | 226 |
Jun 12, 2024 | 29.38 | 29.83 | 29.38 | 29.74 | 28.93 | 1,348 |
Jun 11, 2024 | 29.54 | 29.54 | 29.40 | 29.50 | 28.70 | 780 |
Jun 10, 2024 | 29.38 | 29.56 | 29.33 | 29.56 | 28.76 | 6,019 |
Jun 7, 2024 | 29.55 | 29.55 | 29.39 | 29.43 | 28.63 | 487 |
Jun 6, 2024 | 29.50 | 29.52 | 29.43 | 29.49 | 28.69 | 318 |
Jun 5, 2024 | 29.58 | 29.58 | 29.50 | 29.55 | 28.74 | 8,370 |
Jun 4, 2024 | 29.23 | 29.51 | 29.11 | 29.51 | 28.71 | 7,868 |
Jun 3, 2024 | 29.49 | 29.52 | 29.29 | 29.29 | 28.49 | 1,149 |
May 31, 2024 | 29.00 | 29.18 | 28.88 | 29.15 | 28.36 | 14,087 |
May 30, 2024 | 28.64 | 28.94 | 28.63 | 28.92 | 28.13 | 1,022 |
May 29, 2024 | 28.73 | 28.75 | 28.55 | 28.61 | 27.84 | 1,173 |
May 28, 2024 | 28.98 | 29.18 | 28.98 | 28.98 | 28.19 | 1,238 |
May 27, 2024 | 28.93 | 29.01 | 28.93 | 29.01 | 28.23 | 68 |
May 24, 2024 | 29.02 | 29.08 | 29.00 | 29.08 | 28.29 | 3,503 |
May 23, 2024 | 29.59 | 29.59 | 29.25 | 29.29 | 28.49 | 1,941 |
May 22, 2024 | 29.66 | 29.77 | 29.63 | 29.70 | 28.90 | 463 |
May 21, 2024 | 29.78 | 29.81 | 29.70 | 29.76 | 28.95 | 6,102 |
May 20, 2024 | 29.86 | 29.97 | 29.86 | 29.97 | 29.15 | 429 |
May 17, 2024 | 29.89 | 29.94 | 29.86 | 29.87 | 29.06 | 1,498 |
May 16, 2024 | 29.98 | 30.01 | 29.93 | 29.98 | 29.16 | 184 |
May 15, 2024 | 29.66 | 30.00 | 29.66 | 29.93 | 29.12 | 1,811 |
May 14, 2024 | 29.56 | 29.76 | 29.56 | 29.68 | 28.88 | 594 |
May 13, 2024 | 29.51 | 29.59 | 29.50 | 29.50 | 28.70 | 32 |
May 10, 2024 | 29.72 | 29.74 | 29.54 | 29.54 | 28.74 | 2,322 |
May 9, 2024 | 29.39 | 29.48 | 29.35 | 29.44 | 28.64 | 208 |
May 8, 2024 | 29.48 | 29.49 | 29.23 | 29.32 | 28.52 | 1,428 |
May 7, 2024 | 29.23 | 29.48 | 29.23 | 29.48 | 28.68 | 8,835 |
May 6, 2024 | 29.33 | 29.40 | 29.23 | 29.23 | 28.43 | 14,272 |
May 3, 2024 | 29.11 | 29.49 | 29.08 | 29.25 | 28.45 | 8,949 |
May 2, 2024 | 28.80 | 29.03 | 28.80 | 28.97 | 28.18 | 11,741 |
Apr 30, 2024 | 29.12 | 29.12 | 28.84 | 28.84 | 28.06 | 8,823 |
Apr 29, 2024 | 28.91 | 29.07 | 28.91 | 29.07 | 28.27 | 412 |
Apr 26, 2024 | 28.76 | 29.05 | 28.73 | 28.99 | 28.20 | 723 |
Apr 25, 2024 | 28.98 | 28.98 | 28.64 | 28.64 | 27.86 | 566 |
Apr 24, 2024 | 28.98 | 28.98 | 28.84 | 28.92 | 28.14 | 2,197 |
Apr 23, 2024 | 28.94 | 29.06 | 28.88 | 29.06 | 28.26 | 831 |
Apr 22, 2024 | 28.69 | 28.81 | 28.69 | 28.73 | 27.94 | 4,914 |
Apr 19, 2024 | 28.39 | 28.62 | 28.39 | 28.58 | 27.81 | 721 |
Apr 18, 2024 | 28.48 | 28.56 | 28.42 | 28.56 | 27.78 | 1,860 |
Apr 17, 2024 | 28.81 | 28.90 | 28.51 | 28.51 | 27.73 | 9,091 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
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%
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%
AADR AdvisorShares Dorsey Wright ADR ETF
70.70
+0.71%
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%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
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%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
AGNG Global X Aging Population ETF
29.77
+1.64%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
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%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
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%
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%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
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%
MFLX First Trust Flexible Municipal High Income ETF
16.48
+0.21%
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%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
RTH VanEck Retail ETF
221.21
+1.20%
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%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.06
+1.04%
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%