Amsterdam - Delayed Quote EUR
SPDR S&P U.S. Communication Services Select Sector UCITS ETF (SXLC.AS)
At close: December 20 at 4:45:16 PM GMT+1
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 |
---|---|---|---|---|---|---|
Dec 20, 2024 | 39.82 | 40.22 | 39.68 | 40.40 | 40.40 | 461 |
Dec 19, 2024 | 40.41 | 40.44 | 40.22 | 40.57 | 40.57 | 280 |
Dec 18, 2024 | 41.06 | 41.07 | 41.03 | 41.12 | 41.12 | 570 |
Dec 17, 2024 | 41.09 | 41.09 | 41.09 | 41.27 | 41.27 | 3 |
Dec 16, 2024 | 41.07 | 41.35 | 41.07 | 41.35 | 41.35 | 78 |
Dec 13, 2024 | 41.61 | 41.61 | 41.39 | 41.17 | 41.17 | 297 |
Dec 12, 2024 | 41.46 | 41.46 | 41.44 | 41.78 | 41.78 | 9 |
Dec 11, 2024 | 40.94 | 40.94 | 40.80 | 41.35 | 41.35 | 171 |
Dec 10, 2024 | 40.07 | 40.61 | 40.07 | 40.71 | 40.71 | 1,842 |
Dec 9, 2024 | 40.62 | 40.76 | 40.62 | 40.10 | 40.10 | 4,674 |
Dec 6, 2024 | 40.28 | 40.32 | 40.22 | 40.70 | 40.70 | 480 |
Dec 5, 2024 | 40.61 | 40.61 | 40.41 | 40.41 | 40.41 | 213 |
Dec 4, 2024 | 40.59 | 40.69 | 40.45 | 40.47 | 40.47 | 11,385 |
Dec 3, 2024 | 40.24 | 40.24 | 40.12 | 40.42 | 40.42 | 431 |
Dec 2, 2024 | 39.88 | 40.31 | 39.88 | 40.27 | 40.27 | 1,636 |
Nov 29, 2024 | 39.48 | 39.63 | 39.48 | 39.75 | 39.75 | 231 |
Nov 28, 2024 | 39.69 | 39.69 | 39.62 | 39.65 | 39.65 | 602 |
Nov 27, 2024 | 39.64 | 39.64 | 39.55 | 39.48 | 39.48 | 457 |
Nov 26, 2024 | 39.56 | 39.56 | 39.49 | 39.84 | 39.84 | 404 |
Nov 25, 2024 | 39.73 | 39.73 | 39.56 | 39.69 | 39.69 | 444 |
Nov 22, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 26 |
Nov 21, 2024 | 39.43 | 39.54 | 38.79 | 39.19 | 39.19 | 370 |
Nov 20, 2024 | 39.30 | 39.30 | 39.30 | 39.27 | 39.27 | 56 |
Nov 19, 2024 | 38.51 | 38.51 | 38.51 | 38.86 | 38.86 | 600 |
Nov 18, 2024 | 38.71 | 38.76 | 38.71 | 38.86 | 38.86 | 1,863 |
Nov 15, 2024 | 39.00 | 39.00 | 38.81 | 38.70 | 38.70 | 420 |
Nov 14, 2024 | 39.68 | 39.68 | 39.40 | 39.26 | 39.26 | 265 |
Nov 13, 2024 | 39.06 | 39.28 | 39.06 | 39.31 | 39.31 | 410 |
Nov 12, 2024 | 39.07 | 39.17 | 39.02 | 39.02 | 39.02 | 40 |
Nov 11, 2024 | 38.25 | 38.87 | 38.25 | 38.83 | 38.83 | 351 |
Nov 8, 2024 | 38.39 | 38.39 | 38.25 | 38.34 | 38.34 | 1,016 |
Nov 7, 2024 | 38.09 | 38.17 | 38.07 | 38.23 | 38.23 | 1,208 |
Nov 6, 2024 | 37.44 | 37.91 | 37.44 | 37.90 | 37.90 | 3,436 |
Nov 5, 2024 | 36.17 | 36.43 | 36.17 | 36.41 | 36.41 | 305 |
Nov 4, 2024 | 36.35 | 36.37 | 36.21 | 36.22 | 36.22 | 2,093 |
Nov 1, 2024 | 36.24 | 36.67 | 36.24 | 36.65 | 36.65 | 3,481 |
Oct 31, 2024 | 36.24 | 36.54 | 36.24 | 36.47 | 36.47 | 1,459 |
Oct 30, 2024 | 36.97 | 37.03 | 36.91 | 36.95 | 36.95 | 6,752 |
Oct 29, 2024 | 36.21 | 36.21 | 36.21 | 36.43 | 36.43 | 7 |
Oct 28, 2024 | 36.22 | 36.22 | 36.02 | 36.02 | 36.02 | 190 |
Oct 25, 2024 | 35.92 | 36.19 | 35.92 | 36.06 | 36.06 | 1,053 |
Oct 24, 2024 | 35.91 | 35.91 | 35.64 | 35.64 | 35.64 | 1,815 |
Oct 23, 2024 | 36.00 | 36.13 | 35.98 | 35.88 | 35.88 | 520 |
Oct 22, 2024 | 35.74 | 35.74 | 35.60 | 35.88 | 35.88 | 3,370 |
Oct 21, 2024 | 35.87 | 35.88 | 35.87 | 35.65 | 35.65 | 42 |
Oct 18, 2024 | 35.90 | 35.90 | 35.79 | 35.94 | 35.94 | 1,767 |
Oct 17, 2024 | 35.80 | 35.89 | 35.80 | 35.81 | 35.81 | 11 |
Oct 16, 2024 | 35.78 | 35.78 | 35.75 | 35.73 | 35.73 | 279 |
Oct 15, 2024 | 35.69 | 35.71 | 35.66 | 35.75 | 35.75 | 10,161 |
Oct 14, 2024 | 35.36 | 35.50 | 35.36 | 35.53 | 35.53 | 307 |
Oct 11, 2024 | 35.14 | 35.16 | 35.14 | 35.27 | 35.27 | 244 |
Oct 10, 2024 | 35.39 | 35.39 | 35.39 | 35.25 | 35.25 | 5 |
Oct 9, 2024 | 35.08 | 35.17 | 35.00 | 35.19 | 35.19 | 790 |
Oct 8, 2024 | 35.03 | 35.08 | 35.03 | 35.17 | 35.17 | 390 |
Oct 7, 2024 | 35.34 | 35.38 | 35.27 | 35.20 | 35.20 | 1,295 |
Oct 4, 2024 | 35.08 | 35.08 | 35.08 | 35.14 | 35.14 | 8 |
Oct 3, 2024 | 34.84 | 34.84 | 34.84 | 34.89 | 34.89 | 10 |
Oct 2, 2024 | 34.84 | 35.00 | 34.84 | 34.99 | 34.99 | 674 |
Oct 1, 2024 | 34.65 | 35.09 | 34.65 | 34.73 | 34.73 | 979 |
Sep 30, 2024 | 34.50 | 34.51 | 34.50 | 34.54 | 34.54 | 40 |
Sep 27, 2024 | 34.35 | 34.36 | 34.35 | 34.55 | 34.55 | 495 |
Sep 26, 2024 | 34.47 | 34.49 | 34.15 | 34.15 | 34.15 | 1,696 |
Sep 25, 2024 | 34.07 | 34.22 | 34.07 | 34.23 | 34.23 | 481 |
Sep 24, 2024 | 34.22 | 34.22 | 34.00 | 34.19 | 34.19 | 23 |
Sep 23, 2024 | 34.00 | 34.27 | 34.00 | 34.20 | 34.20 | 984 |
Sep 20, 2024 | 34.02 | 34.02 | 34.01 | 33.94 | 33.94 | 480 |
Sep 19, 2024 | 33.99 | 34.30 | 33.99 | 34.28 | 34.28 | 441 |
Sep 18, 2024 | 33.76 | 33.76 | 33.76 | 33.77 | 33.77 | 240 |
Sep 17, 2024 | 33.75 | 34.00 | 33.75 | 33.85 | 33.85 | 400 |
Sep 16, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Sep 13, 2024 | 33.30 | 33.42 | 33.30 | 33.50 | 33.50 | 279 |
Sep 12, 2024 | 32.93 | 32.93 | 32.93 | 33.07 | 33.07 | 250 |
Sep 11, 2024 | 32.50 | 32.50 | 32.50 | 32.26 | 32.26 | 250 |
Sep 10, 2024 | 32.60 | 32.60 | 32.60 | 32.68 | 32.68 | 201 |
Sep 9, 2024 | 32.55 | 32.55 | 32.55 | 32.51 | 32.51 | 252 |
Sep 6, 2024 | 32.92 | 32.92 | 32.51 | 32.46 | 32.46 | 1,121 |
Sep 5, 2024 | 32.92 | 33.15 | 32.86 | 32.93 | 32.93 | 3,332 |
Sep 4, 2024 | 33.70 | 33.70 | 33.06 | 33.34 | 33.34 | 1,106 |
Sep 3, 2024 | 33.73 | 33.73 | 33.71 | 33.50 | 33.50 | 52 |
Sep 2, 2024 | 33.67 | 33.80 | 33.67 | 33.80 | 33.80 | 870 |
Aug 30, 2024 | 33.72 | 33.72 | 33.54 | 33.53 | 33.53 | 92 |
Aug 29, 2024 | 33.78 | 33.78 | 33.78 | 33.88 | 33.88 | 181 |
Aug 28, 2024 | 33.78 | 33.78 | 33.78 | 33.47 | 33.47 | 2 |
Aug 27, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Aug 26, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Aug 23, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Aug 22, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Aug 21, 2024 | 33.69 | 33.69 | 33.62 | 33.56 | 33.56 | 438 |
Aug 20, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Aug 19, 2024 | 33.55 | 33.55 | 33.55 | 33.58 | 33.58 | 49 |
Aug 16, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
Aug 15, 2024 | 33.16 | 33.16 | 33.16 | 33.39 | 33.39 | 1 |
Aug 14, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Aug 13, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Aug 12, 2024 | 33.22 | 33.22 | 33.22 | 33.06 | 33.06 | 25 |
Aug 9, 2024 | 33.09 | 33.21 | 32.98 | 33.03 | 33.03 | 700 |
Aug 8, 2024 | 32.16 | 32.65 | 32.16 | 32.93 | 32.93 | 3,632 |
Aug 7, 2024 | 33.05 | 33.10 | 32.98 | 32.98 | 32.98 | 92 |
Aug 6, 2024 | 32.73 | 32.73 | 32.49 | 32.66 | 32.66 | 630 |
Aug 5, 2024 | 32.20 | 32.50 | 31.89 | 32.49 | 32.49 | 1,081 |
Aug 2, 2024 | 33.87 | 33.87 | 33.28 | 33.15 | 33.15 | 1,748 |
Aug 1, 2024 | 34.55 | 34.85 | 34.54 | 34.36 | 34.36 | 2,191 |
Jul 31, 2024 | 33.97 | 34.13 | 33.90 | 34.21 | 34.21 | 1,672 |
Jul 30, 2024 | 33.56 | 33.81 | 33.56 | 33.72 | 33.72 | 76 |
Jul 29, 2024 | 33.33 | 33.41 | 33.33 | 33.48 | 33.48 | 1,692 |
Jul 26, 2024 | 32.77 | 33.04 | 32.77 | 33.02 | 33.02 | 7,298 |
Jul 25, 2024 | 32.78 | 33.02 | 32.74 | 32.89 | 32.89 | 2,735 |
Jul 24, 2024 | 33.30 | 33.31 | 33.10 | 33.07 | 33.07 | 1,275 |
Jul 23, 2024 | 33.61 | 33.77 | 33.61 | 33.73 | 33.73 | 18,864 |
Jul 22, 2024 | 33.72 | 33.72 | 33.47 | 33.51 | 33.51 | 719 |
Jul 19, 2024 | 33.72 | 33.79 | 33.62 | 33.62 | 33.62 | 1,356 |
Jul 18, 2024 | 33.00 | 33.94 | 33.00 | 33.80 | 33.80 | 2,272 |
Jul 17, 2024 | 33.94 | 33.94 | 33.70 | 33.70 | 33.70 | 3,712 |
Jul 16, 2024 | 34.13 | 34.23 | 34.06 | 34.20 | 34.20 | 1,478 |
Jul 15, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Jul 12, 2024 | 34.10 | 34.10 | 34.08 | 34.01 | 34.01 | 240 |
Jul 11, 2024 | 34.52 | 34.53 | 34.52 | 34.13 | 34.13 | 2 |
Jul 10, 2024 | 34.44 | 34.47 | 34.41 | 34.42 | 34.42 | 234 |
Jul 9, 2024 | 34.32 | 34.32 | 34.32 | 34.40 | 34.40 | 4 |
Jul 8, 2024 | 34.52 | 34.54 | 34.49 | 34.31 | 34.31 | 1,380 |
Jul 5, 2024 | 34.08 | 34.34 | 34.03 | 34.41 | 34.41 | 231 |
Jul 4, 2024 | 34.08 | 34.16 | 34.00 | 34.05 | 34.05 | 1,431 |
Jul 3, 2024 | 34.26 | 34.29 | 34.02 | 34.05 | 34.05 | 5,278 |
Jul 2, 2024 | 33.89 | 33.97 | 33.88 | 33.99 | 33.99 | 3,200 |
Jul 1, 2024 | 34.53 | 34.53 | 33.89 | 33.89 | 33.89 | 617 |
Jun 28, 2024 | 34.57 | 34.57 | 34.47 | 34.47 | 34.47 | 422 |
Jun 27, 2024 | 34.39 | 34.42 | 34.37 | 34.37 | 34.37 | 75 |
Jun 26, 2024 | 34.36 | 34.38 | 34.21 | 34.31 | 34.31 | 1,900 |
Jun 25, 2024 | 33.98 | 33.98 | 33.92 | 34.11 | 34.11 | 648 |
Jun 24, 2024 | 33.93 | 33.99 | 33.83 | 33.98 | 33.98 | 501 |
Jun 21, 2024 | 33.65 | 33.79 | 33.65 | 33.79 | 33.79 | 262 |
Jun 20, 2024 | 33.44 | 33.52 | 33.44 | 33.56 | 33.56 | 100 |
Jun 19, 2024 | 33.38 | 33.38 | 33.29 | 33.35 | 33.35 | 1,807 |
Jun 18, 2024 | 33.56 | 33.62 | 33.42 | 33.42 | 33.42 | 678 |
Jun 17, 2024 | 33.53 | 33.53 | 33.32 | 33.36 | 33.36 | 667 |
Jun 14, 2024 | 33.28 | 33.47 | 33.26 | 33.45 | 33.45 | 4,609 |
Jun 13, 2024 | 33.00 | 33.30 | 33.00 | 33.25 | 33.25 | 1,077 |
Jun 12, 2024 | 33.67 | 33.67 | 33.63 | 33.32 | 33.32 | 186 |
Jun 11, 2024 | 33.56 | 33.57 | 33.56 | 33.61 | 33.61 | 1,034 |
Jun 10, 2024 | 33.49 | 33.56 | 33.38 | 33.45 | 33.45 | 912 |
Jun 7, 2024 | 33.41 | 33.72 | 33.40 | 33.64 | 33.64 | 252 |
Jun 6, 2024 | 33.37 | 33.57 | 33.37 | 33.49 | 33.49 | 1,383 |
Jun 5, 2024 | 33.08 | 33.33 | 33.08 | 33.31 | 33.31 | 945 |
Jun 4, 2024 | 33.03 | 33.03 | 32.80 | 32.87 | 32.87 | 195 |
Jun 3, 2024 | 32.95 | 33.04 | 32.95 | 32.98 | 32.98 | 8,062 |
May 31, 2024 | 32.53 | 32.55 | 32.41 | 32.46 | 32.46 | 50 |
May 30, 2024 | 32.60 | 32.63 | 32.60 | 32.46 | 32.46 | 250 |
May 29, 2024 | 32.61 | 32.61 | 32.55 | 32.74 | 32.74 | 48 |
May 28, 2024 | 32.68 | 32.68 | 32.50 | 32.65 | 32.65 | 72 |
May 27, 2024 | 32.76 | 32.76 | 32.57 | 32.65 | 32.65 | 4 |
May 24, 2024 | 32.42 | 32.42 | 32.42 | 32.66 | 32.66 | - |
May 23, 2024 | 32.83 | 32.83 | 32.83 | 32.64 | 32.64 | 1,333 |
May 22, 2024 | 32.60 | 32.60 | 32.60 | 32.75 | 32.75 | - |
May 21, 2024 | 32.66 | 32.66 | 32.66 | 32.65 | 32.65 | 80 |
May 20, 2024 | 32.54 | 32.54 | 32.54 | 32.60 | 32.60 | 33 |
May 17, 2024 | 32.47 | 32.47 | 32.47 | 32.44 | 32.44 | - |
May 16, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
May 15, 2024 | 32.46 | 32.49 | 32.46 | 32.35 | 32.35 | 3 |
May 14, 2024 | 32.40 | 32.40 | 32.37 | 32.48 | 32.48 | 515 |
May 13, 2024 | 32.20 | 32.38 | 32.20 | 32.33 | 32.33 | 1,275 |
May 10, 2024 | 32.53 | 32.53 | 32.34 | 32.35 | 32.35 | 246 |
May 9, 2024 | 32.31 | 32.41 | 32.29 | 32.39 | 32.39 | 5,737 |
May 8, 2024 | 32.36 | 32.36 | 32.30 | 32.49 | 32.49 | 2,113 |
May 7, 2024 | 32.37 | 32.43 | 32.28 | 32.41 | 32.41 | 934 |
May 6, 2024 | 33.00 | 33.00 | 32.03 | 32.13 | 32.13 | 1,950 |
May 3, 2024 | 33.00 | 33.00 | 31.61 | 31.88 | 31.88 | 443 |
May 2, 2024 | 31.66 | 31.71 | 31.49 | 31.53 | 31.53 | 1,159 |
Apr 30, 2024 | 31.63 | 31.70 | 31.45 | 31.45 | 31.45 | 1,093 |
Apr 29, 2024 | 33.00 | 33.00 | 31.91 | 31.84 | 31.84 | 61 |
Apr 26, 2024 | 31.99 | 32.06 | 31.95 | 32.03 | 32.03 | 6,782 |
Apr 25, 2024 | 31.15 | 31.15 | 30.84 | 30.90 | 30.90 | 1,486 |
Apr 24, 2024 | 32.37 | 32.37 | 32.27 | 32.06 | 32.06 | 250 |
Apr 23, 2024 | 31.93 | 32.20 | 31.93 | 32.22 | 32.22 | 16 |
Apr 22, 2024 | 32.00 | 32.14 | 32.00 | 31.73 | 31.73 | 401 |
Apr 19, 2024 | 31.88 | 31.97 | 31.88 | 31.76 | 31.76 | 253 |
Apr 18, 2024 | 32.03 | 32.07 | 32.00 | 32.26 | 32.26 | 1,000 |
Apr 17, 2024 | 32.07 | 32.27 | 32.05 | 32.07 | 32.07 | 1,891 |
Apr 16, 2024 | 32.20 | 32.20 | 32.04 | 32.07 | 32.07 | 1,303 |
Apr 15, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Apr 12, 2024 | 32.94 | 32.94 | 32.76 | 32.74 | 32.74 | 214 |
Apr 11, 2024 | 32.51 | 32.51 | 32.42 | 32.58 | 32.58 | 331 |
Apr 10, 2024 | 32.54 | 32.54 | 32.42 | 32.46 | 32.46 | 1,090 |
Apr 9, 2024 | 32.25 | 32.36 | 32.25 | 32.36 | 32.36 | 162 |
Apr 8, 2024 | 32.32 | 32.47 | 32.32 | 32.51 | 32.51 | 621 |
Apr 5, 2024 | 32.22 | 32.52 | 32.19 | 32.43 | 32.43 | 2,559 |
Apr 4, 2024 | 32.67 | 32.67 | 32.63 | 32.69 | 32.69 | 2,082 |
Apr 3, 2024 | 32.66 | 32.66 | 32.47 | 32.49 | 32.49 | 2,170 |
Apr 2, 2024 | 32.40 | 32.71 | 32.40 | 32.32 | 32.32 | 968 |
Mar 28, 2024 | 32.39 | 32.39 | 32.38 | 32.31 | 32.31 | 750 |
Mar 27, 2024 | 32.15 | 32.21 | 32.15 | 32.08 | 32.08 | 250 |
Mar 26, 2024 | 32.18 | 32.18 | 32.14 | 32.23 | 32.23 | 20 |
Mar 25, 2024 | 32.23 | 32.23 | 32.14 | 32.07 | 32.07 | 1,560 |
Mar 22, 2024 | 32.33 | 32.33 | 32.33 | 32.27 | 32.27 | 443 |
Mar 21, 2024 | 32.07 | 32.15 | 32.07 | 32.16 | 32.16 | 1,560 |
Mar 20, 2024 | 31.67 | 31.80 | 31.67 | 31.75 | 31.75 | 500 |
Mar 19, 2024 | 31.65 | 31.73 | 31.50 | 31.59 | 31.59 | 3,460 |
Mar 18, 2024 | 31.22 | 31.77 | 31.14 | 31.74 | 31.74 | 1,304 |
Mar 15, 2024 | 31.30 | 31.34 | 31.21 | 31.01 | 31.01 | 780 |
Mar 14, 2024 | 31.32 | 31.36 | 31.32 | 31.24 | 31.24 | 320 |
Mar 13, 2024 | 31.07 | 31.19 | 31.03 | 31.19 | 31.19 | 375 |
Mar 12, 2024 | 31.12 | 31.12 | 31.10 | 31.09 | 31.09 | 311 |
Mar 11, 2024 | 30.76 | 30.98 | 30.64 | 31.06 | 31.06 | 968 |
Mar 8, 2024 | 30.75 | 31.05 | 30.75 | 30.94 | 30.94 | 686 |
Mar 7, 2024 | 30.41 | 30.54 | 30.30 | 30.67 | 30.67 | 2,028 |
Mar 6, 2024 | 30.63 | 30.63 | 30.40 | 30.46 | 30.46 | 1,231 |
Mar 5, 2024 | 30.69 | 30.70 | 30.50 | 30.57 | 30.57 | 4,900 |
Mar 4, 2024 | 31.24 | 31.28 | 30.80 | 30.80 | 30.80 | 1,045 |
Mar 1, 2024 | 31.22 | 31.26 | 31.12 | 31.12 | 31.12 | 217 |
Feb 29, 2024 | 30.80 | 30.80 | 30.77 | 31.05 | 31.05 | 520 |
Feb 28, 2024 | 31.04 | 31.04 | 30.90 | 30.84 | 30.84 | 263 |
Feb 27, 2024 | 30.86 | 30.92 | 30.66 | 30.84 | 30.84 | 737 |
Feb 26, 2024 | 31.33 | 31.33 | 31.33 | 30.97 | 30.97 | 3 |
Feb 23, 2024 | 31.52 | 31.53 | 31.38 | 31.44 | 31.44 | 550 |
Feb 22, 2024 | 31.28 | 31.36 | 31.23 | 31.42 | 31.42 | 1,462 |
Feb 21, 2024 | 31.17 | 31.17 | 31.16 | 31.07 | 31.07 | 336 |
Feb 20, 2024 | 31.27 | 31.27 | 31.17 | 31.22 | 31.22 | 60 |
Feb 19, 2024 | 31.26 | 31.40 | 31.26 | 31.40 | 31.40 | 262 |
Feb 16, 2024 | 31.80 | 31.80 | 31.76 | 31.44 | 31.44 | 737 |
Feb 15, 2024 | 31.58 | 31.67 | 31.41 | 31.68 | 31.68 | 336 |
Feb 14, 2024 | 31.40 | 31.52 | 31.40 | 31.46 | 31.46 | 141 |
Feb 13, 2024 | 31.50 | 31.50 | 31.22 | 31.41 | 31.41 | 12,349 |
Feb 12, 2024 | 31.38 | 31.38 | 31.38 | 31.73 | 31.73 | 5 |
Feb 9, 2024 | 31.16 | 31.39 | 31.16 | 31.40 | 31.40 | 1,921 |
Feb 8, 2024 | 31.37 | 31.46 | 31.33 | 31.39 | 31.39 | 3,913 |
Feb 7, 2024 | 31.25 | 31.29 | 31.25 | 31.28 | 31.28 | 529 |
Feb 6, 2024 | 31.49 | 31.54 | 31.40 | 31.48 | 31.48 | 5,154 |
Feb 5, 2024 | 31.66 | 31.71 | 31.57 | 31.57 | 31.57 | 2,094 |
Feb 2, 2024 | 31.49 | 31.67 | 31.31 | 31.60 | 31.60 | 41,697 |
Feb 1, 2024 | 30.70 | 30.71 | 30.64 | 30.47 | 30.47 | 2,369 |
Jan 31, 2024 | 30.70 | 30.75 | 30.55 | 30.56 | 30.56 | 6,451 |
Jan 30, 2024 | 31.33 | 31.33 | 31.23 | 31.19 | 31.19 | 924 |
Jan 29, 2024 | 31.09 | 31.15 | 31.08 | 31.14 | 31.14 | 1,423 |
Jan 26, 2024 | 30.84 | 31.01 | 30.80 | 31.03 | 31.03 | 1,191 |
Jan 25, 2024 | 30.35 | 30.92 | 30.34 | 30.92 | 30.92 | 1,056 |
Jan 24, 2024 | 30.47 | 30.47 | 30.34 | 30.45 | 30.45 | 605 |
Jan 23, 2024 | 29.85 | 30.24 | 29.83 | 30.16 | 30.16 | 1,025 |
Jan 22, 2024 | 29.80 | 29.98 | 29.80 | 29.95 | 29.95 | 778 |
Jan 19, 2024 | 29.53 | 29.59 | 29.53 | 29.60 | 29.60 | 4 |
Jan 18, 2024 | 29.07 | 29.07 | 29.07 | 29.38 | 29.38 | - |
Jan 17, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 37 |
Jan 16, 2024 | 29.33 | 29.33 | 29.32 | 29.31 | 29.31 | 911 |
Jan 15, 2024 | 29.26 | 29.26 | 29.23 | 29.21 | 29.21 | 860 |
Jan 12, 2024 | 29.01 | 29.24 | 29.01 | 29.29 | 29.29 | 1,295 |
Jan 11, 2024 | 29.28 | 29.28 | 29.22 | 28.93 | 28.93 | 910 |
Jan 10, 2024 | 29.15 | 29.15 | 29.04 | 29.13 | 29.13 | 72 |
Jan 9, 2024 | 28.94 | 29.04 | 28.94 | 29.08 | 29.08 | 3,874 |
Jan 8, 2024 | 28.59 | 28.72 | 28.59 | 28.76 | 28.76 | 2,169 |
Jan 5, 2024 | 28.63 | 28.63 | 28.51 | 28.66 | 28.66 | 515 |
Jan 4, 2024 | 28.76 | 28.76 | 28.71 | 28.64 | 28.64 | 208 |
Jan 3, 2024 | 28.73 | 28.73 | 28.72 | 28.77 | 28.77 | 1 |
Jan 2, 2024 | 28.75 | 28.79 | 28.53 | 28.61 | 28.61 | 793 |
Dec 29, 2023 | 28.78 | 28.82 | 28.64 | 28.52 | 28.52 | 184 |
Dec 28, 2023 | 28.59 | 28.68 | 28.59 | 28.74 | 28.74 | 19 |
Dec 27, 2023 | 28.75 | 28.75 | 28.63 | 28.50 | 28.50 | 70 |
Dec 22, 2023 | 28.64 | 28.66 | 28.64 | 28.74 | 28.74 | 25 |
Dec 21, 2023 | 28.68 | 28.69 | 28.62 | 28.62 | 28.62 | 816 |
Dec 20, 2023 | 29.00 | 29.00 | 29.00 | 29.07 | 29.07 | 40 |
Related Tickers
QTUM Defiance Quantum ETF
81.16
+4.63%
WLDR Affinity World Leaders Equity ETF
30.18
+2.80%
PTF Invesco Dorsey Wright Technology Momentum ETF
75.24
+2.60%
USAI Pacer American Energy Independence ETF
39.03
+2.33%
IGV iShares Expanded Tech-Software Sector ETF
103.62
+2.02%
REZ iShares Residential and Multisector Real Estate ETF
80.57
+1.94%
MLPX Global X MLP & Energy Infrastructure ETF
59.60
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
87.36
+1.93%
XAR SPDR S&P Aerospace & Defense ETF
166.35
+1.92%
MTUM iShares MSCI USA Momentum Factor ETF
209.11
+1.91%
EWW iShares MSCI Mexico ETF
48.87
+1.90%
IWP iShares Russell Mid-Cap Growth ETF
129.90
+1.87%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.21
+1.83%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.83%
XLRE The Real Estate Select Sector SPDR Fund
40.79
+1.82%
SIZE iShares MSCI USA Size Factor ETF
149.59
+1.80%
QLD ProShares Ultra QQQ
111.45
+1.77%
SPHB Invesco S&P 500 High Beta ETF
89.91
+1.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.88
+1.76%
FXO First Trust Financials AlphaDEX Fund
53.99
+1.75%
IDX VanEck Indonesia Index ETF
15.09
+1.68%
WTV WisdomTree U.S. Value Fund
84.07
+1.68%
KCE SPDR S&P Capital Markets ETF
138.58
+1.65%
USRT iShares Core U.S. REIT ETF
56.88
+1.63%
ATMP Barclays ETN+ Select MLP ETN
27.88
+1.62%
SMH VanEck Semiconductor ETF
242.71
+1.61%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.84
+1.60%
FTEC Fidelity MSCI Information Technology Index ETF
187.98
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.88
+1.60%
XLU The Utilities Select Sector SPDR Fund
76.43
+1.60%
COPX Global X Copper Miners ETF
38.91
+1.59%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.06
+1.59%
VGT Vanguard Information Technology Index Fund ETF Shares
631.61
+1.58%
HOMZ The Hoya Capital Housing ETF
45.68
+1.56%
IYW iShares U.S. Technology ETF
162.02
+1.55%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
166.90
+1.53%
RING iShares MSCI Global Gold Miners ETF
28.55
+1.53%
FNCL Fidelity MSCI Financials Index ETF
68.83
+1.52%
IHI iShares U.S. Medical Devices ETF
58.81
+1.52%
IYF iShares U.S. Financials ETF
110.45
+1.52%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.17
+1.52%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.70
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
48.80
+1.50%
XLK The Technology Select Sector SPDR Fund
235.96
+1.49%
EUSA iShares MSCI USA Equal Weighted ETF
96.07
+1.49%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.23
+1.49%
XLF The Financial Select Sector SPDR Fund
48.51
+1.49%
IYG iShares U.S. Financial Services ETF
77.78
+1.47%
SPVM Invesco S&P 500 Value with Momentum ETF
57.96
+1.47%
FOVL iShares Focused Value Factor ETF
69.79
+1.44%
PKW Invesco BuyBack Achievers ETF
116.26
+1.43%
PY Principal Value ETF
49.87
+1.43%
ULVM VictoryShares US Value Momentum ETF
80.85
+1.43%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.11
+1.42%
IHF iShares U.S. Healthcare Providers ETF
48.08
+1.41%
PPA Invesco Aerospace & Defense ETF
116.21
+1.40%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.42
+1.40%
DVY iShares Select Dividend ETF
131.36
+1.40%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.79
+1.40%
VPU Vanguard Utilities Index Fund ETF Shares
163.59
+1.39%
NULG Nuveen ESG Large-Cap Growth ETF
87.30
+1.39%
VFH Vanguard Financials Index Fund ETF Shares
118.10
+1.39%
WBIL WBI BullBear Quality 3000 ETF
35.51
+1.38%
XSD SPDR S&P Semiconductor ETF
248.46
+1.37%
RSPG Invesco S&P 500 Equal Weight Energy ETF
74.16
+1.37%
FYC First Trust Small Cap Growth AlphaDEX Fund
78.80
+1.36%
FDVV Fidelity High Dividend ETF
49.85
+1.36%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.64
+1.36%
SUSA iShares MSCI USA ESG Select ETF
122.76
+1.35%
QDF FlexShares Quality Dividend Index Fund
70.98
+1.35%
TOLZ ProShares DJ Brookfield Global Infrastructure ETF
48.96
+1.35%
SOXX iShares Semiconductor ETF
214.82
+1.34%
SCHD Schwab U.S. Dividend Equity ETF
27.29
+1.34%
PSI Invesco Semiconductors ETF
57.95
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.24
+1.31%
IYH iShares U.S. Healthcare ETF
58.30
+1.30%
COWZ Pacer US Cash Cows 100 ETF
56.79
+1.30%
FV First Trust Dorsey Wright Focus 5 ETF
59.92
+1.30%
LRGF iShares U.S. Equity Factor ETF
60.87
+1.30%
UTES Virtus Reaves Utilities ETF
63.78
+1.29%
ILF iShares Latin America 40 ETF
21.28
+1.29%
KIE SPDR S&P Insurance ETF
56.81
+1.28%
IETC iShares U.S. Tech Independence Focused ETF
86.02
+1.28%
IGM iShares Expanded Tech Sector ETF
103.48
+1.28%
XHB SPDR S&P Homebuilders ETF
105.99
+1.28%
DSTL Distillate U.S. Fundamental Stability & Value ETF
55.44
+1.28%
IAK iShares U.S. Insurance ETF
126.02
+1.28%
SPYV SPDR Portfolio S&P 500 Value ETF
51.74
+1.27%
AUSF Global X Adaptive U.S. Factor ETF
42.24
+1.27%
JMOM JPMorgan U.S. Momentum Factor ETF
59.07
+1.27%
FHLC Fidelity MSCI Health Care Index ETF
65.41
+1.27%
USMF WisdomTree U.S. Multifactor Fund
50.39
+1.26%
XLV The Health Care Select Sector SPDR Fund
138.00
+1.26%
QGRO American Century U.S. Quality Growth ETF
101.43
+1.26%
EZM WisdomTree U.S. MidCap Earnings Fund
62.81
+1.26%
IXN iShares Global Tech ETF
85.61
+1.25%
ONEY SPDR Russell 1000 Yield Focus ETF
109.63
+1.25%
SPGP Invesco S&P 500 GARP ETF
104.89
+1.25%
XLB The Materials Select Sector SPDR Fund
85.58
+1.24%
DIA SPDR Dow Jones Industrial Average ETF Trust
428.54
+1.24%