LSE - Delayed Quote USD
SPDR S&P U.S. Communication Services Select Sector UCITS ETF (SXLC.L)
39.10
-0.53
(-1.34%)
At close: April 17 at 4:35:07 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 | 39.47 | 39.47 | 38.78 | 39.10 | 39.10 | 12,106 |
Apr 16, 2025 | 39.56 | 39.65 | 39.31 | 39.63 | 39.63 | 3,293 |
Apr 15, 2025 | 40.06 | 40.24 | 39.88 | 40.07 | 40.07 | 6,847 |
Apr 14, 2025 | 39.88 | 40.44 | 39.87 | 40.13 | 40.13 | 6,637 |
Apr 11, 2025 | 39.22 | 39.59 | 38.94 | 39.08 | 39.08 | 8,942 |
Apr 10, 2025 | 39.76 | 40.10 | 39.02 | 39.45 | 39.45 | 74,154 |
Apr 9, 2025 | 37.08 | 37.36 | 36.47 | 37.17 | 37.17 | 8,581 |
Apr 8, 2025 | 38.15 | 39.13 | 37.94 | 38.38 | 38.38 | 15,376 |
Apr 7, 2025 | 36.06 | 38.02 | 35.97 | 37.07 | 37.07 | 24,679 |
Apr 4, 2025 | 39.34 | 39.35 | 38.28 | 38.20 | 38.20 | 5,982 |
Apr 3, 2025 | 40.10 | 40.39 | 39.72 | 39.91 | 39.91 | 9,971 |
Apr 2, 2025 | 41.02 | 41.34 | 40.72 | 41.18 | 41.18 | 5,008 |
Apr 1, 2025 | 40.72 | 41.12 | 40.66 | 41.11 | 41.11 | 16,628 |
Mar 31, 2025 | 40.40 | 40.51 | 39.95 | 40.31 | 40.31 | 19,776 |
Mar 28, 2025 | 41.99 | 42.12 | 41.17 | 40.94 | 40.94 | 110,855 |
Mar 27, 2025 | 42.47 | 42.53 | 42.24 | 42.41 | 42.41 | 3,105 |
Mar 26, 2025 | 42.99 | 43.03 | 42.65 | 42.65 | 42.65 | 5,020 |
Mar 25, 2025 | 42.65 | 42.90 | 42.47 | 42.90 | 42.90 | 4,056 |
Mar 24, 2025 | 42.14 | 42.37 | 42.13 | 42.33 | 42.33 | 5,263 |
Mar 21, 2025 | 41.33 | 41.61 | 41.08 | 41.58 | 41.58 | 29,488 |
Mar 20, 2025 | 41.90 | 41.90 | 41.29 | 41.59 | 41.59 | 6,564 |
Mar 19, 2025 | 41.08 | 41.33 | 41.05 | 41.29 | 41.29 | 9,593 |
Mar 18, 2025 | 41.53 | 41.61 | 40.85 | 40.96 | 40.96 | 3,729 |
Mar 17, 2025 | 41.17 | 41.51 | 41.15 | 41.49 | 41.49 | 38,901 |
Mar 14, 2025 | 40.97 | 41.14 | 40.96 | 41.22 | 41.22 | 4,316 |
Mar 13, 2025 | 41.29 | 41.47 | 40.90 | 40.78 | 40.78 | 5,970 |
Mar 12, 2025 | 41.60 | 41.80 | 41.03 | 41.29 | 41.29 | 8,575 |
Mar 11, 2025 | 42.06 | 42.11 | 41.26 | 41.48 | 41.48 | 13,868 |
Mar 10, 2025 | 42.85 | 42.85 | 41.92 | 41.97 | 41.97 | 9,515 |
Mar 7, 2025 | 42.74 | 42.76 | 42.18 | 42.18 | 42.18 | 7,074 |
Mar 6, 2025 | 42.97 | 43.42 | 42.86 | 43.42 | 43.42 | 21,056 |
Mar 5, 2025 | 42.94 | 43.24 | 42.47 | 42.47 | 42.47 | 35,329 |
Mar 4, 2025 | 43.10 | 43.10 | 42.39 | 42.49 | 42.49 | 23,181 |
Mar 3, 2025 | 43.51 | 43.76 | 43.51 | 43.65 | 43.65 | 9,962 |
Feb 28, 2025 | 42.86 | 43.26 | 42.86 | 43.01 | 43.01 | 12,860 |
Feb 27, 2025 | 43.29 | 43.63 | 43.03 | 43.48 | 43.48 | 11,008 |
Feb 26, 2025 | 43.39 | 43.74 | 43.39 | 43.74 | 43.74 | 5,108 |
Feb 25, 2025 | 44.01 | 44.08 | 43.33 | 43.38 | 43.38 | 4,303 |
Feb 24, 2025 | 44.31 | 44.36 | 43.93 | 44.25 | 44.25 | 6,229 |
Feb 21, 2025 | 44.58 | 44.72 | 44.58 | 44.48 | 44.48 | 1,354 |
Feb 20, 2025 | 44.74 | 44.74 | 44.38 | 44.48 | 44.48 | 3,606 |
Feb 19, 2025 | 44.66 | 44.81 | 44.47 | 44.58 | 44.58 | 15,506 |
Feb 18, 2025 | 45.04 | 45.06 | 44.53 | 44.70 | 44.70 | 2,533 |
Feb 17, 2025 | 44.99 | 45.04 | 44.92 | 44.97 | 44.97 | 82,475 |
Feb 14, 2025 | 44.51 | 44.86 | 44.51 | 44.86 | 44.86 | 165,790 |
Feb 13, 2025 | 44.02 | 44.47 | 44.01 | 44.40 | 44.40 | 28,812 |
Feb 12, 2025 | 43.83 | 44.15 | 43.83 | 43.84 | 43.84 | 1,024 |
Feb 11, 2025 | 44.19 | 44.19 | 43.81 | 43.97 | 43.97 | 1,013 |
Feb 10, 2025 | 44.17 | 44.22 | 44.03 | 44.09 | 44.09 | 2,603 |
Feb 7, 2025 | 44.21 | 44.21 | 43.90 | 43.99 | 43.99 | 7,901 |
Feb 6, 2025 | 43.91 | 44.01 | 43.74 | 44.01 | 44.01 | 6,512 |
Feb 5, 2025 | 43.64 | 43.70 | 43.41 | 43.49 | 43.49 | 7,583 |
Feb 4, 2025 | 43.83 | 44.40 | 43.67 | 44.40 | 44.40 | 7,783 |
Feb 3, 2025 | 43.29 | 44.01 | 43.20 | 44.01 | 44.01 | 6,813 |
Jan 31, 2025 | 43.85 | 44.33 | 43.80 | 44.21 | 44.21 | 34,124 |
Jan 30, 2025 | 44.08 | 44.15 | 43.62 | 43.62 | 43.62 | 6,630 |
Jan 29, 2025 | 43.33 | 43.68 | 43.33 | 43.58 | 43.58 | 54,586 |
Jan 28, 2025 | 43.14 | 43.32 | 43.04 | 43.29 | 43.29 | 5,377 |
Jan 27, 2025 | 42.03 | 43.26 | 42.02 | 43.26 | 43.26 | 16,422 |
Jan 24, 2025 | 42.51 | 42.82 | 42.51 | 42.93 | 42.93 | 982 |
Jan 23, 2025 | 42.33 | 42.41 | 42.24 | 42.44 | 42.44 | 1,290 |
Jan 22, 2025 | 42.54 | 42.67 | 42.50 | 42.71 | 42.71 | 7,364 |
Jan 21, 2025 | 41.94 | 42.40 | 41.91 | 42.25 | 42.25 | 2,584 |
Jan 20, 2025 | 41.87 | 42.10 | 41.70 | 41.97 | 41.97 | 2,725 |
Jan 17, 2025 | 41.36 | 41.98 | 41.36 | 41.98 | 41.98 | 21,297 |
Jan 16, 2025 | 41.75 | 41.76 | 41.52 | 41.76 | 41.76 | 12,115 |
Jan 15, 2025 | 41.14 | 41.85 | 41.14 | 41.68 | 41.68 | 397,784 |
Jan 14, 2025 | 41.17 | 41.42 | 41.03 | 41.07 | 41.07 | 21,326 |
Jan 13, 2025 | 41.33 | 41.33 | 40.85 | 40.94 | 40.94 | 13,460 |
Jan 10, 2025 | 41.76 | 41.76 | 41.19 | 41.19 | 41.19 | 7,106 |
Jan 9, 2025 | 41.92 | 41.93 | 41.63 | 41.77 | 41.77 | 4,294 |
Jan 8, 2025 | 42.06 | 42.06 | 41.64 | 41.63 | 41.63 | 4,100 |
Jan 7, 2025 | 42.58 | 42.65 | 42.33 | 42.32 | 42.32 | 46,516 |
Jan 6, 2025 | 42.21 | 42.58 | 42.03 | 42.58 | 42.58 | 9,787 |
Jan 3, 2025 | 41.85 | 41.99 | 41.85 | 41.89 | 41.89 | 28,394 |
Jan 2, 2025 | 41.99 | 41.99 | 41.63 | 41.88 | 41.88 | 5,911 |
Dec 31, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
Dec 30, 2024 | 42.06 | 42.12 | 41.42 | 41.61 | 41.61 | 5,475 |
Dec 27, 2024 | 42.08 | 42.43 | 41.82 | 41.98 | 41.98 | 46,307 |
Dec 24, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
Dec 23, 2024 | 42.42 | 42.42 | 41.83 | 41.92 | 41.92 | 1,470 |
Dec 20, 2024 | 41.50 | 42.08 | 41.18 | 42.06 | 42.06 | 5,942 |
Dec 19, 2024 | 41.99 | 42.17 | 41.97 | 42.12 | 42.12 | 5,773 |
Dec 18, 2024 | 43.04 | 43.12 | 42.87 | 43.11 | 43.11 | 5,354 |
Dec 17, 2024 | 43.28 | 43.56 | 43.12 | 43.36 | 43.36 | 148,664 |
Dec 16, 2024 | 43.24 | 43.60 | 43.15 | 43.60 | 43.60 | 34,264 |
Dec 13, 2024 | 43.57 | 43.62 | 43.45 | 43.24 | 43.24 | 351 |
Dec 12, 2024 | 43.52 | 43.82 | 43.49 | 43.84 | 43.84 | 15,329 |
Dec 11, 2024 | 42.98 | 43.47 | 42.92 | 43.39 | 43.39 | 1,555 |
Dec 10, 2024 | 42.45 | 42.88 | 42.45 | 42.77 | 42.77 | 481 |
Dec 9, 2024 | 42.97 | 43.04 | 42.47 | 42.41 | 42.41 | 4,312 |
Dec 6, 2024 | 42.89 | 43.02 | 42.89 | 43.02 | 43.02 | 7,058 |
Dec 5, 2024 | 42.79 | 42.83 | 42.70 | 42.72 | 42.72 | 24,838 |
Dec 4, 2024 | 42.76 | 42.76 | 42.63 | 42.62 | 42.62 | 3,895 |
Dec 3, 2024 | 42.21 | 42.30 | 42.21 | 42.47 | 42.47 | 270 |
Dec 2, 2024 | 41.72 | 42.12 | 41.72 | 42.13 | 42.13 | 27,431 |
Nov 29, 2024 | 41.71 | 41.84 | 41.71 | 41.97 | 41.97 | 2,200 |
Nov 28, 2024 | 41.76 | 41.80 | 41.73 | 41.74 | 41.74 | 2,258 |
Nov 27, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
Nov 26, 2024 | 41.49 | 41.49 | 41.49 | 41.72 | 41.72 | 200 |
Nov 25, 2024 | 41.49 | 41.61 | 41.49 | 41.61 | 41.61 | 28,972 |
Nov 22, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
Nov 21, 2024 | 41.59 | 41.59 | 40.97 | 41.14 | 41.14 | 14,607 |
Nov 20, 2024 | 41.40 | 41.47 | 41.12 | 41.28 | 41.28 | 2,534 |
Nov 19, 2024 | 40.93 | 41.18 | 40.92 | 41.18 | 41.18 | 10,409 |
Nov 18, 2024 | 40.74 | 41.02 | 40.65 | 41.02 | 41.02 | 1,770 |
Nov 15, 2024 | 40.88 | 41.12 | 40.84 | 40.84 | 40.84 | 4,143 |
Nov 14, 2024 | 41.69 | 41.75 | 41.65 | 41.53 | 41.53 | 375 |
Nov 13, 2024 | 41.56 | 41.60 | 41.56 | 41.65 | 41.65 | 1,632 |
Nov 12, 2024 | 41.40 | 41.54 | 41.35 | 41.38 | 41.38 | 41,641 |
Nov 11, 2024 | 41.23 | 41.53 | 41.23 | 41.35 | 41.35 | 147 |
Nov 8, 2024 | 41.46 | 41.50 | 41.02 | 41.02 | 41.02 | 18,445 |
Nov 7, 2024 | 40.97 | 41.19 | 40.96 | 41.16 | 41.16 | 5,449 |
Nov 6, 2024 | 40.44 | 40.53 | 40.41 | 40.53 | 40.53 | 24,981 |
Nov 5, 2024 | 39.38 | 39.72 | 39.33 | 39.72 | 39.72 | 29,392 |
Nov 4, 2024 | 39.56 | 39.59 | 39.51 | 39.49 | 39.49 | 665 |
Nov 1, 2024 | 39.49 | 39.77 | 39.24 | 39.76 | 39.76 | 4,417 |
Oct 31, 2024 | 39.58 | 39.58 | 39.55 | 39.55 | 39.55 | 66 |
Oct 30, 2024 | 40.11 | 40.19 | 40.04 | 40.12 | 40.12 | 20,551 |
Oct 29, 2024 | 39.14 | 39.18 | 39.14 | 39.35 | 39.35 | 76 |
Oct 28, 2024 | 39.03 | 39.27 | 39.03 | 39.09 | 39.09 | 17,863 |
Oct 25, 2024 | 39.19 | 39.19 | 39.05 | 39.05 | 39.05 | 1,516 |
Oct 24, 2024 | 38.72 | 38.72 | 38.72 | 38.62 | 38.62 | 230 |
Oct 23, 2024 | 38.76 | 38.90 | 38.70 | 38.70 | 38.70 | 7,305 |
Oct 22, 2024 | 38.72 | 38.72 | 38.49 | 38.78 | 38.78 | 1,619 |
Oct 21, 2024 | 38.76 | 39.18 | 38.63 | 38.72 | 38.72 | 8,394 |
Oct 18, 2024 | 38.90 | 38.99 | 38.81 | 39.04 | 39.04 | 1,995 |
Oct 17, 2024 | 39.01 | 39.12 | 38.72 | 38.81 | 38.81 | 41,069 |
Oct 16, 2024 | 38.97 | 38.98 | 38.81 | 38.81 | 38.81 | 37,131 |
Oct 15, 2024 | 38.92 | 39.04 | 38.92 | 38.99 | 38.99 | 10,956 |
Oct 14, 2024 | 38.84 | 38.84 | 38.84 | 38.81 | 38.81 | 119 |
Oct 11, 2024 | 38.33 | 38.72 | 38.33 | 38.68 | 38.68 | 27,226 |
Oct 10, 2024 | 38.63 | 38.68 | 38.47 | 38.47 | 38.47 | 55,967 |
Oct 9, 2024 | 38.59 | 38.65 | 38.47 | 38.56 | 38.56 | 1,827 |
Oct 8, 2024 | 38.53 | 38.56 | 38.47 | 38.58 | 38.58 | 3,762 |
Oct 7, 2024 | 38.76 | 38.79 | 38.76 | 38.64 | 38.64 | 793 |
Oct 4, 2024 | 38.52 | 38.57 | 38.51 | 38.51 | 38.51 | 2,323 |
Oct 3, 2024 | 38.49 | 38.77 | 38.40 | 38.43 | 38.43 | 3,080 |
Oct 2, 2024 | 38.63 | 38.70 | 38.61 | 38.64 | 38.64 | 7,287 |
Oct 1, 2024 | 38.63 | 38.92 | 38.63 | 38.44 | 38.44 | 4,528 |
Sep 30, 2024 | 38.52 | 38.60 | 38.42 | 38.45 | 38.45 | 12,962 |
Sep 27, 2024 | 38.19 | 38.66 | 38.19 | 38.66 | 38.66 | 22,093 |
Sep 26, 2024 | 38.38 | 38.42 | 38.10 | 38.14 | 38.14 | 19,189 |
Sep 25, 2024 | 38.13 | 38.24 | 38.12 | 38.24 | 38.24 | 13,226 |
Sep 24, 2024 | 37.99 | 38.22 | 37.81 | 38.17 | 38.17 | 80,852 |
Sep 23, 2024 | 37.94 | 38.15 | 37.94 | 38.03 | 38.03 | 14,199 |
Sep 20, 2024 | 38.17 | 38.17 | 37.94 | 37.83 | 37.83 | 877 |
Sep 19, 2024 | 37.97 | 38.15 | 37.95 | 38.20 | 38.20 | 665 |
Sep 18, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
Sep 17, 2024 | 37.60 | 37.69 | 37.60 | 37.64 | 37.64 | 1,359 |
Sep 16, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
Sep 13, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
Sep 12, 2024 | 36.44 | 36.44 | 36.44 | 36.46 | 36.46 | 1,220 |
Sep 11, 2024 | 35.96 | 36.01 | 35.96 | 35.53 | 35.53 | 716 |
Sep 10, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
Sep 9, 2024 | 36.15 | 36.15 | 35.86 | 35.89 | 35.89 | 1,146 |
Sep 6, 2024 | 36.60 | 36.60 | 36.60 | 36.05 | 36.05 | 2,196 |
Sep 5, 2024 | 36.49 | 36.69 | 36.40 | 36.49 | 36.49 | 10,292 |
Sep 4, 2024 | 36.63 | 36.94 | 36.58 | 36.93 | 36.93 | 12,011 |
Sep 3, 2024 | 37.37 | 37.42 | 36.97 | 36.98 | 36.98 | 5,181 |
Sep 2, 2024 | 37.35 | 37.35 | 37.35 | 37.41 | 37.41 | 1,492 |
Aug 30, 2024 | 37.15 | 37.15 | 37.08 | 37.08 | 37.08 | 6,135 |
Aug 29, 2024 | 37.31 | 37.49 | 37.29 | 37.53 | 37.53 | 4,215 |
Aug 28, 2024 | 37.19 | 37.42 | 37.19 | 37.23 | 37.23 | 32,049 |
Aug 27, 2024 | 37.66 | 37.66 | 37.58 | 37.61 | 37.61 | 744 |
Aug 23, 2024 | 37.31 | 37.47 | 37.26 | 37.47 | 37.47 | 821 |
Aug 22, 2024 | 37.56 | 37.56 | 37.48 | 37.35 | 37.35 | 7,330 |
Aug 21, 2024 | 37.23 | 37.40 | 37.23 | 37.40 | 37.40 | 3,804 |
Aug 20, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
Aug 19, 2024 | 37.09 | 37.16 | 37.09 | 37.16 | 37.16 | 12,542 |
Aug 16, 2024 | 36.83 | 36.83 | 36.64 | 36.81 | 36.81 | 5,546 |
Aug 15, 2024 | 36.68 | 36.69 | 36.68 | 36.67 | 36.67 | 840 |
Aug 14, 2024 | 36.34 | 36.34 | 36.34 | 36.40 | 36.40 | 1,200 |
Aug 13, 2024 | 36.46 | 36.58 | 36.29 | 36.58 | 36.58 | 42,492 |
Aug 12, 2024 | 36.53 | 36.53 | 36.17 | 36.17 | 36.17 | 6,245 |
Aug 9, 2024 | 36.27 | 36.27 | 35.97 | 36.08 | 36.08 | 2,037 |
Aug 8, 2024 | 35.28 | 35.94 | 35.28 | 35.94 | 35.94 | 2,882 |
Aug 7, 2024 | 36.08 | 36.20 | 35.81 | 36.05 | 36.05 | 37,858 |
Aug 6, 2024 | 35.65 | 35.86 | 35.44 | 35.62 | 35.62 | 84,425 |
Aug 5, 2024 | 35.54 | 35.74 | 34.94 | 35.74 | 35.74 | 7,730 |
Aug 2, 2024 | 36.65 | 36.65 | 36.22 | 36.22 | 36.22 | 1,452 |
Aug 1, 2024 | 37.25 | 37.35 | 37.17 | 37.04 | 37.04 | 1,668 |
Jul 31, 2024 | 36.74 | 37.02 | 36.67 | 37.03 | 37.03 | 13,027 |
Jul 30, 2024 | 36.35 | 36.50 | 36.35 | 36.41 | 36.41 | 135 |
Jul 29, 2024 | 36.17 | 36.23 | 36.17 | 36.24 | 36.24 | 3,664 |
Jul 26, 2024 | 35.57 | 35.84 | 35.57 | 35.83 | 35.83 | 8,758 |
Jul 25, 2024 | 35.81 | 35.83 | 35.54 | 35.72 | 35.72 | 18,738 |
Jul 24, 2024 | 36.15 | 36.15 | 35.86 | 35.94 | 35.94 | 65,847 |
Jul 23, 2024 | 36.57 | 36.66 | 36.44 | 36.60 | 36.60 | 42,157 |
Jul 22, 2024 | 36.65 | 36.69 | 36.48 | 36.48 | 36.48 | 1,425 |
Jul 19, 2024 | 36.58 | 36.78 | 36.58 | 36.62 | 36.62 | 3,205 |
Jul 18, 2024 | 36.87 | 37.08 | 36.76 | 36.87 | 36.87 | 60,759 |
Jul 17, 2024 | 37.01 | 37.03 | 36.89 | 36.84 | 36.84 | 24,230 |
Jul 16, 2024 | 37.17 | 37.25 | 37.09 | 37.22 | 37.22 | 3,920 |
Jul 15, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 155 |
Jul 12, 2024 | 37.04 | 37.12 | 36.94 | 37.09 | 37.09 | 2,279 |
Jul 11, 2024 | 37.38 | 37.46 | 37.08 | 37.10 | 37.10 | 5,156 |
Jul 10, 2024 | 37.26 | 37.39 | 37.22 | 37.32 | 37.32 | 710 |
Jul 9, 2024 | 37.17 | 37.23 | 37.17 | 37.22 | 37.22 | 202 |
Jul 8, 2024 | 37.40 | 37.43 | 37.08 | 37.15 | 37.15 | 41,902 |
Jul 5, 2024 | 36.97 | 37.25 | 36.97 | 37.25 | 37.25 | 2,662 |
Jul 4, 2024 | 36.79 | 36.80 | 36.71 | 36.80 | 36.80 | 4,535 |
Jul 3, 2024 | 36.85 | 36.87 | 36.73 | 36.79 | 36.79 | 21,964 |
Jul 2, 2024 | 36.35 | 36.53 | 36.30 | 36.53 | 36.53 | 15,330 |
Jul 1, 2024 | 36.65 | 36.69 | 36.33 | 36.35 | 36.35 | 7,851 |
Jun 28, 2024 | 36.97 | 36.97 | 36.86 | 36.86 | 36.86 | 15,315 |
Jun 27, 2024 | 36.84 | 36.88 | 36.76 | 36.76 | 36.76 | 2,522 |
Jun 26, 2024 | 36.74 | 36.76 | 36.58 | 36.65 | 36.65 | 4,017 |
Jun 25, 2024 | 36.38 | 36.53 | 36.36 | 36.51 | 36.51 | 804 |
Jun 24, 2024 | 36.33 | 36.44 | 36.29 | 36.44 | 36.44 | 5,597 |
Jun 21, 2024 | 35.83 | 36.04 | 35.83 | 36.07 | 36.07 | 1,163 |
Jun 20, 2024 | 35.92 | 36.04 | 35.92 | 35.97 | 35.97 | 2,843 |
Jun 19, 2024 | 35.78 | 35.86 | 35.78 | 35.85 | 35.85 | 2,077 |
Jun 18, 2024 | 36.01 | 36.05 | 35.86 | 35.90 | 35.90 | 8,846 |
Jun 17, 2024 | 35.74 | 35.82 | 35.59 | 35.79 | 35.79 | 7,654 |
Jun 14, 2024 | 35.60 | 35.65 | 35.56 | 35.81 | 35.81 | 4,021 |
Jun 13, 2024 | 35.96 | 35.96 | 35.79 | 35.87 | 35.87 | 2,726 |
Jun 12, 2024 | 36.16 | 36.23 | 36.16 | 36.16 | 36.16 | 1,524 |
Jun 11, 2024 | 36.15 | 36.15 | 35.97 | 36.07 | 36.07 | 5,597 |
Jun 10, 2024 | 36.03 | 36.04 | 35.94 | 35.94 | 35.94 | 2,319 |
Jun 7, 2024 | 36.38 | 36.42 | 36.35 | 36.35 | 36.35 | 2,623 |
Jun 6, 2024 | 36.29 | 36.58 | 36.29 | 36.44 | 36.44 | 2,595 |
Jun 5, 2024 | 36.11 | 36.21 | 29.96 | 36.19 | 36.19 | 7,009 |
Jun 4, 2024 | 35.60 | 35.81 | 35.60 | 35.80 | 35.80 | 17,551 |
Jun 3, 2024 | 35.83 | 35.92 | 35.67 | 35.89 | 35.89 | 1,807 |
May 31, 2024 | 35.31 | 35.31 | 35.22 | 35.26 | 35.26 | 2,078 |
May 30, 2024 | 35.28 | 35.30 | 35.19 | 35.24 | 35.24 | 1,797 |
May 29, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
May 28, 2024 | 35.50 | 35.50 | 35.31 | 35.50 | 35.50 | 390 |
May 24, 2024 | 35.19 | 35.36 | 35.19 | 35.36 | 35.36 | 4,246 |
May 23, 2024 | 35.56 | 35.62 | 35.31 | 35.34 | 35.34 | 6,227 |
May 22, 2024 | 35.38 | 35.38 | 35.38 | 35.47 | 35.47 | 1,764 |
May 21, 2024 | 35.45 | 35.45 | 35.39 | 35.40 | 35.40 | 2,943 |
May 20, 2024 | 35.35 | 35.43 | 35.31 | 35.43 | 35.43 | 4,590 |
May 17, 2024 | 35.34 | 35.36 | 35.34 | 35.28 | 35.28 | 221 |
May 16, 2024 | 35.28 | 35.33 | 35.19 | 35.33 | 35.33 | 41,076 |
May 15, 2024 | 35.12 | 35.22 | 35.05 | 35.18 | 35.18 | 5,801 |
May 14, 2024 | 34.99 | 35.17 | 34.99 | 35.15 | 35.15 | 706 |
May 13, 2024 | 34.87 | 34.97 | 34.87 | 34.90 | 34.90 | 11,480 |
May 10, 2024 | 35.25 | 35.26 | 34.90 | 34.93 | 34.93 | 1,186 |
May 9, 2024 | 34.78 | 34.84 | 34.75 | 34.91 | 34.91 | 514 |
May 8, 2024 | 34.76 | 34.96 | 34.75 | 34.93 | 34.93 | 1,857 |
May 7, 2024 | 34.94 | 34.97 | 34.74 | 34.97 | 34.97 | 939 |
May 3, 2024 | 34.28 | 34.33 | 34.28 | 34.32 | 34.32 | 14,636 |
May 2, 2024 | 33.90 | 33.94 | 33.65 | 33.74 | 33.74 | 4,956 |
May 1, 2024 | 33.59 | 33.65 | 33.24 | 33.74 | 33.74 | 9,641 |
Apr 30, 2024 | 33.79 | 33.93 | 33.65 | 33.69 | 33.69 | 55,478 |
Apr 29, 2024 | 34.28 | 34.28 | 34.13 | 34.12 | 34.12 | 1,929 |
Apr 26, 2024 | 34.33 | 34.38 | 34.10 | 34.19 | 34.19 | 6,750 |
Apr 25, 2024 | 33.08 | 33.21 | 32.97 | 33.17 | 33.17 | 27,139 |
Apr 24, 2024 | 34.52 | 34.52 | 34.24 | 34.28 | 34.28 | 255 |
Apr 23, 2024 | 34.40 | 34.50 | 34.31 | 34.46 | 34.46 | 1,659 |
Apr 22, 2024 | 34.10 | 34.13 | 33.70 | 33.72 | 33.72 | 16,219 |
Apr 19, 2024 | 33.85 | 34.09 | 33.85 | 33.88 | 33.88 | 894 |
Apr 18, 2024 | 34.17 | 34.44 | 34.16 | 34.44 | 34.44 | 3,018 |
Apr 17, 2024 | 34.11 | 34.21 | 34.10 | 34.11 | 34.11 | 4,741 |
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%