Amsterdam - Delayed Quote EUR
SPDR S&P U.S. Materials Select Sector UCITS ETF (SXLB.AS)
34.95
-0.23
(-0.65%)
At close: 5:35:04 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 | 34.54 | 34.95 | 34.54 | 34.95 | 34.95 | 1,619 |
Apr 17, 2025 | 35.13 | 35.31 | 35.11 | 35.18 | 35.18 | 6,639 |
Apr 16, 2025 | 35.31 | 35.32 | 35.25 | 35.51 | 35.51 | 3,782 |
Apr 15, 2025 | 35.57 | 35.77 | 35.47 | 35.70 | 35.70 | 1,823 |
Apr 14, 2025 | 35.55 | 35.56 | 35.37 | 35.28 | 35.28 | 8,544 |
Apr 11, 2025 | 34.45 | 34.45 | 34.26 | 34.26 | 34.26 | 2,740 |
Apr 10, 2025 | 35.30 | 35.30 | 35.30 | 34.54 | 34.54 | 558 |
Apr 9, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Apr 8, 2025 | 35.07 | 35.34 | 35.07 | 34.67 | 34.67 | 2,413 |
Apr 7, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 542 |
Apr 4, 2025 | 36.92 | 36.92 | 35.90 | 35.74 | 35.74 | 8,505 |
Apr 3, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
Apr 2, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
Apr 1, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
Mar 31, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
Mar 28, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 607 |
Mar 27, 2025 | 39.43 | 39.68 | 39.42 | 39.49 | 39.49 | 707 |
Mar 26, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
Mar 25, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
Mar 24, 2025 | 39.18 | 39.29 | 39.18 | 39.46 | 39.46 | 520 |
Mar 21, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
Mar 20, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
Mar 19, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 390 |
Mar 18, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
Mar 17, 2025 | 38.49 | 38.56 | 38.47 | 38.95 | 38.95 | 405 |
Mar 14, 2025 | 38.49 | 38.60 | 38.49 | 38.60 | 38.60 | 774 |
Mar 13, 2025 | 38.28 | 38.35 | 38.23 | 38.35 | 38.35 | 1,695 |
Mar 12, 2025 | 38.45 | 38.46 | 38.45 | 38.28 | 38.28 | 2,995 |
Mar 11, 2025 | 38.89 | 38.89 | 38.45 | 38.20 | 38.20 | 1,287 |
Mar 10, 2025 | 39.42 | 39.42 | 39.42 | 39.23 | 39.23 | 120 |
Mar 7, 2025 | 39.65 | 39.65 | 39.65 | 39.30 | 39.30 | 120 |
Mar 6, 2025 | 39.92 | 39.92 | 39.64 | 39.94 | 39.94 | 6,458 |
Mar 5, 2025 | 39.69 | 39.84 | 39.36 | 39.54 | 39.54 | 4,482 |
Mar 4, 2025 | 40.71 | 40.71 | 39.98 | 39.98 | 39.98 | 2,444 |
Mar 3, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
Feb 28, 2025 | 41.56 | 41.64 | 41.54 | 41.55 | 41.55 | 340 |
Feb 27, 2025 | 41.64 | 41.64 | 41.64 | 41.87 | 41.87 | 120 |
Feb 26, 2025 | 41.54 | 41.60 | 41.54 | 41.67 | 41.67 | 144 |
Feb 25, 2025 | 41.22 | 41.22 | 41.15 | 41.15 | 41.15 | 8 |
Feb 24, 2025 | 41.54 | 41.54 | 41.37 | 41.37 | 41.37 | 511 |
Feb 21, 2025 | 42.02 | 42.04 | 42.01 | 41.76 | 41.76 | 600 |
Feb 20, 2025 | 42.21 | 42.21 | 41.90 | 41.87 | 41.87 | 620 |
Feb 19, 2025 | 42.53 | 42.53 | 42.35 | 42.35 | 42.35 | 3,453 |
Feb 18, 2025 | 42.22 | 42.43 | 42.21 | 42.39 | 42.39 | 323 |
Feb 17, 2025 | 42.10 | 42.17 | 42.10 | 42.17 | 42.17 | 731 |
Feb 14, 2025 | 42.32 | 42.34 | 42.17 | 42.16 | 42.16 | 25,454 |
Feb 13, 2025 | 42.08 | 42.08 | 42.08 | 41.98 | 41.98 | 48 |
Feb 12, 2025 | 42.00 | 42.00 | 41.68 | 41.82 | 41.82 | 13,470 |
Feb 11, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
Feb 10, 2025 | 42.15 | 42.16 | 42.02 | 42.02 | 42.02 | 1,379 |
Feb 7, 2025 | 42.04 | 42.04 | 42.04 | 42.01 | 42.01 | 1,000 |
Feb 6, 2025 | 42.17 | 42.30 | 41.77 | 42.08 | 42.08 | 9,901 |
Feb 5, 2025 | 41.66 | 41.70 | 41.66 | 41.93 | 41.93 | 2,661 |
Feb 4, 2025 | 42.10 | 42.18 | 41.98 | 42.06 | 42.06 | 2,850 |
Feb 3, 2025 | 42.05 | 42.06 | 41.70 | 42.28 | 42.28 | 3,628 |
Jan 31, 2025 | 42.20 | 42.33 | 42.13 | 42.11 | 42.11 | 6,220 |
Jan 30, 2025 | 42.08 | 42.08 | 41.67 | 41.94 | 41.94 | 13,497 |
Jan 29, 2025 | 41.70 | 41.73 | 41.70 | 41.85 | 41.85 | 880 |
Jan 28, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 235 |
Jan 27, 2025 | 41.56 | 41.64 | 41.32 | 41.40 | 41.40 | 3,446 |
Jan 24, 2025 | 41.85 | 41.85 | 41.70 | 41.69 | 41.69 | 1,293 |
Jan 23, 2025 | 41.85 | 41.85 | 41.83 | 41.81 | 41.81 | 1,437 |
Jan 22, 2025 | 42.01 | 42.03 | 41.99 | 41.99 | 41.99 | 737 |
Jan 21, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
Jan 20, 2025 | 42.09 | 42.09 | 41.89 | 41.87 | 41.87 | 242 |
Jan 17, 2025 | 42.00 | 42.25 | 41.98 | 42.25 | 42.25 | 5,969 |
Jan 16, 2025 | 41.52 | 41.52 | 41.48 | 41.58 | 41.58 | 4,706 |
Jan 15, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
Jan 14, 2025 | 40.83 | 40.98 | 40.83 | 40.84 | 40.84 | 1,201 |
Jan 13, 2025 | 39.97 | 40.62 | 39.97 | 40.62 | 40.62 | 1,612 |
Jan 10, 2025 | 39.94 | 39.94 | 39.87 | 39.93 | 39.93 | 1,235 |
Jan 9, 2025 | 40.05 | 40.17 | 40.05 | 40.08 | 40.08 | 11,173 |
Jan 8, 2025 | 39.83 | 39.83 | 39.83 | 39.93 | 39.93 | 120 |
Jan 7, 2025 | 39.84 | 39.96 | 39.76 | 39.86 | 39.86 | 5,077 |
Jan 6, 2025 | 39.42 | 39.88 | 39.42 | 39.76 | 39.76 | 35,597 |
Jan 3, 2025 | 39.79 | 39.79 | 39.69 | 39.63 | 39.63 | 2,605 |
Jan 2, 2025 | 40.24 | 40.24 | 40.09 | 40.17 | 40.17 | 5,817 |
Dec 31, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 77 |
Dec 30, 2024 | 39.78 | 39.78 | 39.43 | 39.59 | 39.59 | 60 |
Dec 27, 2024 | 40.19 | 40.19 | 39.95 | 40.06 | 40.06 | 446 |
Dec 24, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
Dec 23, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
Dec 20, 2024 | 39.68 | 40.14 | 39.56 | 40.14 | 40.14 | 741 |
Dec 19, 2024 | 40.26 | 40.26 | 40.04 | 40.04 | 40.04 | 8,206 |
Dec 18, 2024 | 41.01 | 41.01 | 40.89 | 40.99 | 40.99 | 7,020 |
Dec 17, 2024 | 41.02 | 41.04 | 40.92 | 40.91 | 40.91 | 10,816 |
Dec 16, 2024 | 41.38 | 41.48 | 41.38 | 41.30 | 41.30 | 2,650 |
Dec 13, 2024 | 41.91 | 41.91 | 41.54 | 41.59 | 41.59 | 4,674 |
Dec 12, 2024 | 41.91 | 41.96 | 41.91 | 41.96 | 41.96 | 342 |
Dec 11, 2024 | 42.31 | 42.31 | 42.13 | 42.18 | 42.18 | 2,601 |
Dec 10, 2024 | 42.40 | 42.48 | 41.93 | 42.34 | 42.34 | 6,306 |
Dec 9, 2024 | 42.62 | 42.85 | 42.58 | 42.58 | 42.58 | 5,395 |
Dec 6, 2024 | 42.60 | 42.65 | 42.53 | 42.55 | 42.55 | 6,395 |
Dec 5, 2024 | 42.69 | 42.75 | 42.46 | 42.43 | 42.43 | 7,605 |
Dec 4, 2024 | 43.78 | 43.79 | 43.45 | 43.45 | 43.45 | 1,430 |
Dec 3, 2024 | 43.92 | 43.92 | 43.79 | 43.77 | 43.77 | 6,552 |
Dec 2, 2024 | 43.92 | 43.92 | 43.92 | 43.77 | 43.77 | 25 |
Nov 29, 2024 | 43.60 | 43.72 | 43.54 | 43.72 | 43.72 | 1,181 |
Nov 28, 2024 | 43.54 | 43.61 | 43.53 | 43.64 | 43.64 | 550 |
Nov 27, 2024 | 43.86 | 43.86 | 43.86 | 43.59 | 43.59 | 50 |
Nov 26, 2024 | 44.08 | 44.08 | 43.87 | 43.87 | 43.87 | 220 |
Nov 25, 2024 | 43.79 | 43.79 | 43.75 | 44.09 | 44.09 | 220 |
Nov 22, 2024 | 44.04 | 44.04 | 43.97 | 43.97 | 43.97 | 2,600 |
Nov 21, 2024 | 42.65 | 42.74 | 42.65 | 43.26 | 43.26 | 378 |
Nov 20, 2024 | 42.41 | 42.42 | 42.41 | 42.42 | 42.42 | 2,589 |
Nov 19, 2024 | 42.00 | 42.00 | 41.99 | 42.11 | 42.11 | 342 |
Nov 18, 2024 | 42.27 | 42.30 | 42.26 | 42.32 | 42.32 | 6,735 |
Nov 15, 2024 | 42.24 | 42.42 | 42.24 | 42.26 | 42.26 | 5,334 |
Nov 14, 2024 | 42.81 | 42.85 | 42.60 | 42.59 | 42.59 | 25,420 |
Nov 13, 2024 | 42.48 | 42.66 | 42.47 | 42.72 | 42.72 | 4,428 |
Nov 12, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
Nov 11, 2024 | 43.25 | 43.29 | 43.08 | 43.10 | 43.10 | 4,462 |
Nov 8, 2024 | 42.99 | 43.02 | 42.85 | 42.93 | 42.93 | 3,627 |
Nov 7, 2024 | 42.95 | 43.09 | 42.79 | 42.99 | 42.99 | 12,456 |
Nov 6, 2024 | 43.15 | 43.45 | 43.04 | 43.04 | 43.04 | 1,086 |
Nov 5, 2024 | 41.70 | 41.90 | 41.70 | 41.87 | 41.87 | 4,430 |
Nov 4, 2024 | 41.88 | 41.99 | 41.82 | 41.82 | 41.82 | 2,803 |
Nov 1, 2024 | 41.73 | 41.91 | 41.73 | 41.91 | 41.91 | 1,004 |
Oct 31, 2024 | 41.86 | 42.17 | 41.84 | 42.14 | 42.14 | 1,701 |
Oct 30, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
Oct 29, 2024 | 42.86 | 42.86 | 42.82 | 42.63 | 42.63 | 480 |
Oct 28, 2024 | 42.72 | 42.72 | 42.72 | 42.74 | 42.74 | 27 |
Oct 25, 2024 | 42.66 | 42.72 | 42.62 | 42.72 | 42.72 | 450 |
Oct 24, 2024 | 43.05 | 43.05 | 43.05 | 42.83 | 42.83 | 2,134 |
Oct 23, 2024 | 43.55 | 43.55 | 43.47 | 43.46 | 43.46 | 240 |
Oct 22, 2024 | 43.58 | 43.58 | 43.35 | 43.38 | 43.38 | 5,490 |
Oct 21, 2024 | 44.03 | 44.03 | 44.03 | 43.71 | 43.71 | 60 |
Oct 18, 2024 | 43.95 | 44.22 | 43.83 | 43.94 | 43.94 | 3,596 |
Oct 17, 2024 | 43.66 | 43.84 | 43.66 | 43.84 | 43.84 | 10 |
Oct 16, 2024 | 43.33 | 43.33 | 43.27 | 43.61 | 43.61 | 720 |
Oct 15, 2024 | 43.19 | 43.25 | 43.14 | 43.47 | 43.47 | 1,200 |
Oct 14, 2024 | 42.84 | 42.86 | 42.79 | 43.02 | 43.02 | 17,528 |
Oct 11, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Oct 10, 2024 | 42.56 | 42.56 | 42.54 | 42.60 | 42.60 | 42 |
Oct 9, 2024 | 42.03 | 42.03 | 42.03 | 42.38 | 42.38 | 120 |
Oct 8, 2024 | 41.91 | 42.01 | 41.85 | 41.95 | 41.95 | 2,138 |
Oct 7, 2024 | 42.27 | 42.32 | 42.12 | 42.14 | 42.14 | 843 |
Oct 4, 2024 | 41.99 | 42.28 | 41.99 | 42.14 | 42.14 | 346 |
Oct 3, 2024 | 41.92 | 41.92 | 41.92 | 42.00 | 42.00 | 600 |
Oct 2, 2024 | 42.24 | 42.49 | 42.24 | 42.49 | 42.49 | 1,641 |
Oct 1, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
Sep 30, 2024 | 42.51 | 42.54 | 42.10 | 42.10 | 42.10 | 6,777 |
Sep 27, 2024 | 42.55 | 42.66 | 42.55 | 42.65 | 42.65 | 1,093 |
Sep 26, 2024 | 42.06 | 42.41 | 42.06 | 42.36 | 42.36 | 470 |
Sep 25, 2024 | 41.85 | 41.85 | 41.85 | 41.80 | 41.80 | 10 |
Sep 24, 2024 | 41.68 | 41.99 | 41.68 | 41.99 | 41.99 | 19,296 |
Sep 23, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
Sep 20, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
Sep 19, 2024 | 41.35 | 41.35 | 41.31 | 41.34 | 41.34 | 197 |
Sep 18, 2024 | 41.00 | 41.00 | 41.00 | 40.89 | 40.89 | 51 |
Sep 17, 2024 | 40.90 | 40.90 | 40.90 | 41.20 | 41.20 | 19 |
Sep 16, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Sep 13, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Sep 12, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Sep 11, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Sep 10, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Sep 9, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Sep 6, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Sep 5, 2024 | 40.13 | 40.13 | 40.13 | 39.93 | 39.93 | 130 |
Sep 4, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
Sep 3, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
Sep 2, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
Aug 30, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 407 |
Aug 29, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
Aug 28, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
Aug 27, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
Aug 26, 2024 | 40.54 | 40.54 | 40.54 | 40.66 | 40.66 | 130 |
Aug 23, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
Aug 22, 2024 | 40.05 | 40.05 | 40.05 | 40.02 | 40.02 | 130 |
Aug 21, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
Aug 20, 2024 | 39.81 | 39.81 | 39.81 | 39.78 | 39.78 | 15 |
Aug 19, 2024 | 40.05 | 40.05 | 40.05 | 40.03 | 40.03 | 9 |
Aug 16, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
Aug 15, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
Aug 14, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
Aug 13, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
Aug 12, 2024 | 39.47 | 39.47 | 39.47 | 39.29 | 39.29 | 18 |
Aug 9, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
Aug 8, 2024 | 38.80 | 39.52 | 38.80 | 39.54 | 39.54 | 281 |
Aug 7, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
Aug 6, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
Aug 5, 2024 | 39.77 | 39.84 | 39.00 | 39.06 | 39.06 | 1,793 |
Aug 2, 2024 | 40.96 | 40.99 | 40.96 | 39.65 | 39.65 | 360 |
Aug 1, 2024 | 41.52 | 41.74 | 41.52 | 41.35 | 41.35 | 480 |
Jul 31, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
Jul 30, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
Jul 29, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
Jul 26, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
Jul 25, 2024 | 40.33 | 40.48 | 40.33 | 40.42 | 40.42 | 390 |
Jul 24, 2024 | 40.66 | 40.66 | 40.60 | 40.55 | 40.55 | 360 |
Jul 23, 2024 | 40.41 | 40.79 | 40.41 | 40.53 | 40.53 | 390 |
Jul 22, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
Jul 19, 2024 | 40.57 | 40.58 | 40.51 | 40.21 | 40.21 | 2,031 |
Jul 18, 2024 | 40.85 | 40.85 | 40.85 | 40.96 | 40.96 | 12 |
Jul 17, 2024 | 40.92 | 41.07 | 40.90 | 41.01 | 41.01 | 13,601 |
Jul 16, 2024 | 40.34 | 40.34 | 40.34 | 40.95 | 40.95 | 130 |
Jul 15, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
Jul 12, 2024 | 40.29 | 40.29 | 40.19 | 40.41 | 40.41 | 390 |
Jul 11, 2024 | 39.73 | 39.73 | 39.67 | 40.11 | 40.11 | 130 |
Jul 10, 2024 | 39.24 | 39.47 | 39.24 | 39.54 | 39.54 | 13,921 |
Jul 9, 2024 | 39.66 | 39.66 | 39.66 | 39.41 | 39.41 | - |
Jul 8, 2024 | 39.47 | 39.56 | 39.43 | 39.56 | 39.56 | 710 |
Jul 5, 2024 | 39.51 | 39.51 | 39.28 | 39.31 | 39.31 | 130 |
Jul 4, 2024 | 39.60 | 39.60 | 39.59 | 39.51 | 39.51 | 50 |
Jul 3, 2024 | 39.43 | 39.59 | 39.43 | 39.46 | 39.46 | 235 |
Jul 2, 2024 | 39.38 | 39.38 | 39.38 | 39.36 | 39.36 | - |
Jul 1, 2024 | 40.02 | 40.02 | 39.78 | 39.55 | 39.55 | 340 |
Jun 28, 2024 | 40.29 | 40.29 | 40.29 | 40.26 | 40.26 | - |
Jun 27, 2024 | 40.29 | 40.29 | 40.20 | 40.14 | 40.14 | 120 |
Jun 26, 2024 | 40.33 | 40.33 | 40.27 | 40.20 | 40.20 | 121 |
Jun 25, 2024 | 40.79 | 40.79 | 40.79 | 40.33 | 40.33 | - |
Jun 24, 2024 | 40.61 | 40.85 | 40.61 | 40.82 | 40.82 | 178 |
Jun 21, 2024 | 40.55 | 40.55 | 40.55 | 40.54 | 40.54 | - |
Jun 20, 2024 | 40.35 | 40.56 | 40.35 | 40.52 | 40.52 | 120 |
Jun 19, 2024 | 40.34 | 40.34 | 40.23 | 40.20 | 40.20 | 130 |
Jun 18, 2024 | 40.43 | 40.43 | 40.39 | 40.23 | 40.23 | 120 |
Jun 17, 2024 | 40.35 | 40.35 | 40.35 | 40.20 | 40.20 | - |
Jun 14, 2024 | 40.48 | 40.48 | 40.29 | 40.25 | 40.25 | 120 |
Jun 13, 2024 | 39.73 | 40.23 | 39.73 | 40.15 | 40.15 | 456 |
Jun 12, 2024 | 40.42 | 40.42 | 40.37 | 40.33 | 40.33 | 347 |
Jun 11, 2024 | 40.32 | 40.32 | 40.32 | 40.34 | 40.34 | - |
Jun 10, 2024 | 40.31 | 40.42 | 40.31 | 40.35 | 40.35 | 674 |
Jun 7, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
Jun 6, 2024 | 40.31 | 40.31 | 40.31 | 40.26 | 40.26 | - |
Jun 5, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
Jun 4, 2024 | 40.39 | 40.39 | 40.19 | 39.95 | 39.95 | 12 |
Jun 3, 2024 | 40.94 | 40.94 | 40.32 | 40.32 | 40.32 | 1,348 |
May 31, 2024 | 40.47 | 40.47 | 40.47 | 40.24 | 40.24 | - |
May 30, 2024 | 40.18 | 40.18 | 40.10 | 40.31 | 40.31 | 100 |
May 29, 2024 | 40.43 | 40.43 | 40.31 | 40.36 | 40.36 | 46 |
May 28, 2024 | 40.73 | 40.73 | 40.73 | 40.68 | 40.68 | - |
May 27, 2024 | 40.75 | 40.75 | 40.71 | 40.78 | 40.78 | 23 |
May 24, 2024 | 40.62 | 40.85 | 40.62 | 40.78 | 40.78 | 93 |
May 23, 2024 | 41.00 | 41.00 | 40.79 | 40.69 | 40.69 | 360 |
May 22, 2024 | 41.14 | 41.14 | 41.14 | 40.82 | 40.82 | - |
May 21, 2024 | 41.18 | 41.18 | 41.10 | 41.11 | 41.11 | 240 |
May 20, 2024 | 41.08 | 41.14 | 41.08 | 41.21 | 41.21 | 120 |
May 17, 2024 | 40.76 | 41.01 | 40.76 | 40.94 | 40.94 | 56 |
May 16, 2024 | 41.04 | 41.04 | 41.04 | 40.85 | 40.85 | 1 |
May 15, 2024 | 41.19 | 41.19 | 41.03 | 40.99 | 40.99 | 199 |
May 14, 2024 | 41.22 | 41.22 | 41.22 | 41.15 | 41.15 | - |
May 13, 2024 | 41.33 | 41.33 | 41.33 | 41.34 | 41.34 | - |
May 10, 2024 | 41.52 | 41.52 | 41.47 | 41.33 | 41.33 | 12 |
May 9, 2024 | 40.89 | 41.17 | 40.89 | 41.13 | 41.13 | 16 |
May 8, 2024 | 41.11 | 41.11 | 41.11 | 41.00 | 41.00 | - |
May 7, 2024 | 40.63 | 40.65 | 40.63 | 40.87 | 40.87 | 22 |
May 6, 2024 | 40.42 | 40.52 | 40.40 | 40.33 | 40.33 | 5,555 |
May 3, 2024 | 39.98 | 40.26 | 39.98 | 40.14 | 40.14 | 120 |
May 2, 2024 | 40.46 | 40.46 | 40.46 | 39.92 | 39.92 | - |
Apr 30, 2024 | 40.79 | 40.79 | 40.38 | 40.38 | 40.38 | 1,270 |
Apr 29, 2024 | 40.51 | 40.51 | 40.51 | 40.80 | 40.80 | - |
Apr 26, 2024 | 40.15 | 40.51 | 40.15 | 40.47 | 40.47 | 503 |
Apr 25, 2024 | 40.13 | 40.13 | 39.95 | 39.94 | 39.94 | 130 |
Apr 24, 2024 | 39.94 | 39.94 | 39.84 | 39.87 | 39.87 | 358 |
Apr 23, 2024 | 40.43 | 40.45 | 39.88 | 40.01 | 40.01 | 5,224 |
Apr 22, 2024 | 40.53 | 40.67 | 40.29 | 40.29 | 40.29 | 682 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
BLOK Amplify Transformational Data Sharing ETF
37.36
+4.33%
QLD ProShares Ultra QQQ
76.55
+3.67%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.92
+3.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.20
+2.79%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.31
+3.19%
XNTK SPDR NYSE Technology ETF
179.30
+3.12%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+2.71%
COPX Global X Copper Miners ETF
37.38
+2.89%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.72
+3.02%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.06
+2.84%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.26
+2.52%
IDX VanEck Indonesia Index ETF
12.80
+2.64%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.26
+2.94%
IETC iShares U.S. Tech Independence Focused ETF
71.68
+2.80%
SLX VanEck Steel ETF
57.53
+2.93%
HTUS Hull Tactical US ETF
34.64
+2.91%
ECH iShares MSCI Chile ETF
30.92
+2.90%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
HOMZ The Hoya Capital Housing ETF
41.79
+2.88%
JMOM JPMorgan U.S. Momentum Factor ETF
53.48
+1.83%
FLN First Trust Latin America AlphaDEX Fund
18.21
+2.85%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
305.09
+2.47%
PKB Invesco Building & Construction ETF
65.27
+2.11%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
UTES Virtus Reaves Utilities ETF
63.91
+2.72%
GRPM Invesco S&P MidCap 400 GARP ETF
98.18
+2.72%
IDOG ALPS International Sector Dividend Dogs ETF
31.98
+2.71%
RTH VanEck Retail ETF
222.05
+2.71%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
131.96
+2.32%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.21
+2.67%
ABFL Abacus FCF Leaders ETF
61.15
+2.65%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.21
+2.37%
AIA iShares Asia 50 ETF
67.59
+2.58%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.54
+2.52%
ATMP Barclays ETN+ Select MLP ETN
28.52
+2.58%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.96
+2.55%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
232.68
+2.14%
IAK iShares U.S. Insurance ETF
129.09
+2.53%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
KCE SPDR S&P Capital Markets ETF
116.62
+2.54%
PSP Invesco Global Listed Private Equity ETF
60.72
+2.48%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.90
+2.46%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.44
+1.83%
CRBN iShares MSCI ACWI Low Carbon Target ETF
184.89
+2.45%
PSC Principal U.S. Small-Cap ETF
45.62
+1.68%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.81
+2.31%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
80.64
+2.01%
ITB iShares U.S. Home Construction ETF
89.58
+2.40%
EMQQ EMQQ The Emerging Markets Internet ETF
36.60
+2.43%
MTUM iShares MSCI USA Momentum Factor ETF
194.22
+2.25%
FVAL Fidelity Value Factor ETF
55.09
+1.31%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
DGT SPDR Global Dow ETF
134.15
+1.88%
IYG iShares U.S. Financial Services ETF
73.50
+2.10%
USMC Principal U.S. Mega-Cap ETF
53.47
+2.12%
VLU SPDR S&P 1500 Value Tilt ETF
172.04
+2.40%
XHB SPDR S&P Homebuilders ETF
90.92
+2.38%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.73
+2.37%
BFOR Barron's 400 ETF
65.82
+2.39%
FNCL Fidelity MSCI Financials Index ETF
64.87
+2.21%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.12
+2.39%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.16
+2.38%
AIQ Global X Artificial Intelligence & Technology ETF
33.91
+2.03%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.80
+2.01%
FILL iShares MSCI Global Energy Producers ETF
22.23
+2.37%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.61
+2.37%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
85.62
+2.23%
IYF iShares U.S. Financials ETF
105.25
+2.12%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.92%
FTXN First Trust Nasdaq Oil & Gas ETF
25.91
+2.33%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.17
+2.28%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
41.12
+1.94%
DWLD Davis Select Worldwide ETF
35.60
+2.30%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.96
+1.85%
FEZ SPDR EURO STOXX 50 ETF
54.37
+2.32%
CZA Invesco Zacks Mid-Cap ETF
97.34
+2.29%
XHS SPDR S&P Health Care Services ETF
92.37
+2.29%
SPMO Invesco S&P 500 Momentum ETF
87.74
+2.11%
KIE SPDR S&P Insurance ETF
56.36
+2.28%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.62
+2.28%
IVLU iShares Edge MSCI Intl Value Factor ETF
30.33
+2.26%
XSMO Invesco S&P SmallCap Momentum ETF
58.58
+1.74%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.22
+2.26%
IDMO Invesco S&P International Developed Momentum ETF
45.11
+1.71%
DXJ WisdomTree Japan Hedged Equity Fund
103.30
+2.25%
SPVM Invesco S&P 500 Value with Momentum ETF
54.01
+2.24%
WLDR Affinity World Leaders Equity ETF
27.66
+2.21%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
116.37
+2.21%
FLJH Franklin FTSE Japan Hedged ETF
29.33
+2.20%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.03
+2.20%
QINT American Century Quality Diversified International ETF
52.64
+2.18%