Amsterdam - Delayed Quote EUR
SPDR S&P U.S. Industrials Select Sector UCITS ETF (SXLI.AS)
46.12
-1.28
(-2.70%)
As of 2:12:23 PM GMT+2. Market Open.
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 | 46.24 | 46.24 | 46.12 | 46.12 | 46.12 | 192 |
| Apr 17, 2025 | 47.57 | 47.57 | 47.38 | 47.40 | 47.40 | 873 |
| Apr 16, 2025 | 47.39 | 47.39 | 47.39 | 47.79 | 47.79 | 738 |
| Apr 15, 2025 | 48.33 | 48.49 | 48.13 | 48.28 | 48.28 | 746 |
| Apr 14, 2025 | 47.52 | 48.07 | 47.49 | 48.01 | 48.01 | 879 |
| Apr 11, 2025 | 47.25 | 47.25 | 46.68 | 46.60 | 46.60 | 977 |
| Apr 10, 2025 | 48.53 | 48.53 | 47.93 | 47.30 | 47.30 | 338 |
| Apr 9, 2025 | 45.34 | 45.50 | 44.85 | 45.29 | 45.29 | 4,361 |
| Apr 8, 2025 | 46.62 | 46.62 | 46.62 | 47.08 | 47.08 | 5 |
| Apr 7, 2025 | 43.78 | 45.71 | 43.78 | 45.33 | 45.33 | 17,967 |
| Apr 4, 2025 | 48.71 | 48.91 | 46.65 | 47.10 | 47.10 | 41,641 |
| Apr 3, 2025 | 50.48 | 50.48 | 49.11 | 49.36 | 49.36 | 1,333 |
| Apr 2, 2025 | 52.37 | 52.37 | 51.99 | 52.41 | 52.41 | 353 |
| Apr 1, 2025 | 52.07 | 52.07 | 51.66 | 52.30 | 52.30 | 222 |
| Mar 31, 2025 | 51.31 | 51.74 | 51.31 | 51.66 | 51.66 | 2,476 |
| Mar 28, 2025 | 52.87 | 52.93 | 51.81 | 51.81 | 51.81 | 803 |
| Mar 27, 2025 | 53.35 | 53.35 | 52.84 | 53.05 | 53.05 | 2,676 |
| Mar 26, 2025 | 53.54 | 53.54 | 53.42 | 53.42 | 53.42 | 2,306 |
| Mar 25, 2025 | 53.39 | 53.47 | 53.28 | 53.28 | 53.28 | 2,134 |
| Mar 24, 2025 | 52.61 | 53.34 | 52.61 | 53.34 | 53.34 | 3,366 |
| Mar 21, 2025 | 52.28 | 52.43 | 52.06 | 52.20 | 52.20 | 6,914 |
| Mar 20, 2025 | 52.85 | 52.85 | 52.50 | 52.59 | 52.59 | 2,171 |
| Mar 19, 2025 | 51.94 | 51.95 | 51.88 | 52.47 | 52.47 | 83 |
| Mar 18, 2025 | 51.90 | 52.01 | 51.39 | 51.61 | 51.61 | 781 |
| Mar 17, 2025 | 51.41 | 52.01 | 51.35 | 52.01 | 52.01 | 152 |
| Mar 14, 2025 | 51.01 | 51.50 | 51.01 | 51.40 | 51.40 | 870 |
| Mar 13, 2025 | 51.21 | 51.37 | 50.97 | 50.94 | 50.94 | 1,536 |
| Mar 12, 2025 | 51.41 | 51.61 | 50.73 | 51.20 | 51.20 | 444 |
| Mar 11, 2025 | 52.03 | 52.17 | 50.92 | 51.08 | 51.08 | 9,799 |
| Mar 10, 2025 | 52.60 | 52.89 | 52.24 | 52.65 | 52.65 | 4,562 |
| Mar 7, 2025 | 52.66 | 52.72 | 52.05 | 52.13 | 52.13 | 3,318 |
| Mar 6, 2025 | 52.90 | 52.90 | 52.23 | 52.73 | 52.73 | 3,234 |
| Mar 5, 2025 | 53.25 | 53.28 | 52.61 | 52.70 | 52.70 | 6,772 |
| Mar 4, 2025 | 55.05 | 55.05 | 53.25 | 53.25 | 53.25 | 9,824 |
| Mar 3, 2025 | 56.29 | 56.29 | 55.70 | 55.59 | 55.59 | 207 |
| Feb 28, 2025 | 55.68 | 55.78 | 55.65 | 55.68 | 55.68 | 689 |
| Feb 27, 2025 | 55.55 | 55.95 | 55.52 | 55.98 | 55.98 | 15,034 |
| Feb 26, 2025 | 55.24 | 55.68 | 55.24 | 55.53 | 55.53 | 1,954 |
| Feb 25, 2025 | 54.90 | 54.96 | 54.44 | 54.72 | 54.72 | 1,691 |
| Feb 24, 2025 | 55.51 | 55.64 | 55.00 | 55.27 | 55.27 | 9,662 |
| Feb 21, 2025 | 56.30 | 56.30 | 55.98 | 55.80 | 55.80 | 56 |
| Feb 20, 2025 | 56.86 | 56.88 | 56.10 | 56.10 | 56.10 | 2,641 |
| Feb 19, 2025 | 56.96 | 56.96 | 56.78 | 56.96 | 56.96 | 694 |
| Feb 18, 2025 | 56.53 | 56.60 | 56.38 | 56.72 | 56.72 | 11,461 |
| Feb 17, 2025 | 56.35 | 56.47 | 56.29 | 56.33 | 56.33 | 428 |
| Feb 14, 2025 | 56.42 | 56.49 | 56.14 | 56.14 | 56.14 | 722 |
| Feb 13, 2025 | 56.65 | 56.82 | 56.44 | 56.48 | 56.48 | 679 |
| Feb 12, 2025 | 57.08 | 57.20 | 56.81 | 56.74 | 56.74 | 5,863 |
| Feb 11, 2025 | 57.43 | 57.43 | 57.24 | 57.24 | 57.24 | 583 |
| Feb 10, 2025 | 57.11 | 57.41 | 57.03 | 57.22 | 57.22 | 1,030 |
| Feb 7, 2025 | 56.90 | 57.14 | 56.84 | 56.99 | 56.99 | 2,515 |
| Feb 6, 2025 | 56.81 | 56.82 | 56.70 | 56.78 | 56.78 | 3,745 |
| Feb 5, 2025 | 56.29 | 56.55 | 55.86 | 56.18 | 56.18 | 3,174 |
| Feb 4, 2025 | 56.88 | 56.88 | 56.54 | 56.71 | 56.71 | 4,767 |
| Feb 3, 2025 | 56.88 | 57.27 | 56.54 | 57.26 | 57.26 | 819 |
| Jan 31, 2025 | 57.63 | 57.77 | 57.34 | 57.48 | 57.48 | 1,990 |
| Jan 30, 2025 | 57.12 | 57.17 | 56.35 | 57.01 | 57.01 | 4,838 |
| Jan 29, 2025 | 56.88 | 57.20 | 56.88 | 56.96 | 56.96 | 4,180 |
| Jan 28, 2025 | 57.14 | 57.35 | 56.73 | 56.73 | 56.73 | 786 |
| Jan 27, 2025 | 57.56 | 57.56 | 56.54 | 56.65 | 56.65 | 1,931 |
| Jan 24, 2025 | 57.85 | 57.85 | 57.59 | 57.68 | 57.68 | 434 |
| Jan 23, 2025 | 57.88 | 58.31 | 57.86 | 58.27 | 58.27 | 567 |
| Jan 22, 2025 | 57.61 | 57.83 | 57.61 | 57.83 | 57.83 | 4,245 |
| Jan 21, 2025 | 57.08 | 57.45 | 57.08 | 57.67 | 57.67 | 188 |
| Jan 20, 2025 | 57.35 | 57.35 | 57.14 | 56.97 | 56.97 | 399 |
| Jan 17, 2025 | 57.10 | 57.55 | 57.07 | 57.47 | 57.47 | 2,587 |
| Jan 16, 2025 | 56.25 | 56.89 | 56.25 | 56.89 | 56.89 | 2,129 |
| Jan 15, 2025 | 56.01 | 56.65 | 56.01 | 56.39 | 56.39 | 1,629 |
| Jan 14, 2025 | 55.70 | 55.76 | 55.70 | 55.72 | 55.72 | 256 |
| Jan 13, 2025 | 54.90 | 55.44 | 54.90 | 55.44 | 55.44 | 1,829 |
| Jan 10, 2025 | 55.19 | 55.32 | 54.99 | 54.99 | 54.99 | 1,019 |
| Jan 9, 2025 | 55.28 | 55.31 | 55.10 | 55.31 | 55.31 | 228 |
| Jan 8, 2025 | 54.86 | 55.07 | 54.78 | 55.07 | 55.07 | 192 |
| Jan 7, 2025 | 54.50 | 54.94 | 54.50 | 54.95 | 54.95 | 7,930 |
| Jan 6, 2025 | 55.09 | 55.23 | 54.80 | 54.91 | 54.91 | 3,293 |
| Jan 3, 2025 | 54.69 | 55.20 | 54.69 | 55.08 | 55.08 | 4,510 |
| Jan 2, 2025 | 54.79 | 55.24 | 54.79 | 55.28 | 55.28 | 2,334 |
| Dec 31, 2024 | 54.16 | 54.16 | 54.16 | 54.60 | 54.60 | 151 |
| Dec 30, 2024 | 54.48 | 54.73 | 53.94 | 54.44 | 54.44 | 1,473 |
| Dec 27, 2024 | 55.17 | 55.17 | 54.81 | 54.81 | 54.81 | 6,673 |
| Dec 24, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 32 |
| Dec 23, 2024 | 54.95 | 54.96 | 54.52 | 54.52 | 54.52 | 184 |
| Dec 20, 2024 | 54.34 | 54.88 | 53.99 | 54.91 | 54.91 | 7,194 |
| Dec 19, 2024 | 54.53 | 54.58 | 54.39 | 54.58 | 54.58 | 3,319 |
| Dec 18, 2024 | 55.51 | 55.66 | 55.42 | 55.48 | 55.48 | 6,298 |
| Dec 17, 2024 | 55.55 | 55.55 | 55.51 | 55.51 | 55.51 | 54 |
| Dec 16, 2024 | 55.92 | 56.12 | 55.92 | 55.95 | 55.95 | 5,816 |
| Dec 13, 2024 | 56.12 | 56.12 | 55.98 | 56.04 | 56.04 | 1,377 |
| Dec 12, 2024 | 56.22 | 56.28 | 56.06 | 56.20 | 56.20 | 375 |
| Dec 11, 2024 | 56.43 | 56.67 | 56.43 | 56.60 | 56.60 | 3,791 |
| Dec 10, 2024 | 56.48 | 56.53 | 56.15 | 56.60 | 56.60 | 2,077 |
| Dec 9, 2024 | 56.84 | 56.84 | 56.23 | 56.23 | 56.23 | 3,550 |
| Dec 6, 2024 | 56.86 | 56.93 | 56.70 | 56.77 | 56.77 | 1,762 |
| Dec 5, 2024 | 57.86 | 57.86 | 57.20 | 57.20 | 57.20 | 677 |
| Dec 4, 2024 | 57.63 | 57.81 | 57.56 | 57.65 | 57.65 | 4,208 |
| Dec 3, 2024 | 57.93 | 57.93 | 57.73 | 57.53 | 57.53 | 318 |
| Dec 2, 2024 | 58.40 | 58.47 | 58.26 | 58.19 | 58.19 | 2,678 |
| Nov 29, 2024 | 58.16 | 58.23 | 58.06 | 58.23 | 58.23 | 406 |
| Nov 28, 2024 | 58.12 | 58.12 | 57.86 | 57.99 | 57.99 | 1,533 |
| Nov 27, 2024 | 58.41 | 58.41 | 58.16 | 57.98 | 57.98 | 888 |
| Nov 26, 2024 | 58.22 | 58.22 | 58.20 | 58.49 | 58.49 | 485 |
| Nov 25, 2024 | 58.47 | 58.47 | 58.17 | 58.28 | 58.28 | 601 |
| Nov 22, 2024 | 57.65 | 58.21 | 57.64 | 58.21 | 58.21 | 2,548 |
| Nov 21, 2024 | 56.18 | 57.35 | 56.15 | 57.35 | 57.35 | 9,960 |
| Nov 20, 2024 | 56.16 | 56.21 | 55.99 | 56.01 | 56.01 | 14,246 |
| Nov 19, 2024 | 55.77 | 56.03 | 55.56 | 56.03 | 56.03 | 3,694 |
| Nov 18, 2024 | 56.10 | 56.23 | 56.00 | 56.23 | 56.23 | 6,380 |
| Nov 15, 2024 | 56.41 | 56.47 | 56.34 | 56.34 | 56.34 | 4,397 |
| Nov 14, 2024 | 57.92 | 58.07 | 56.98 | 56.92 | 56.92 | 3,030 |
| Nov 13, 2024 | 57.02 | 57.67 | 56.93 | 57.60 | 57.60 | 1,865 |
| Nov 12, 2024 | 57.60 | 57.60 | 57.13 | 57.13 | 57.13 | 1,139 |
| Nov 11, 2024 | 56.95 | 57.51 | 56.95 | 57.42 | 57.42 | 3,425 |
| Nov 8, 2024 | 55.73 | 56.49 | 55.73 | 56.47 | 56.47 | 1,640 |
| Nov 7, 2024 | 56.29 | 56.36 | 55.55 | 55.71 | 55.71 | 3,962 |
| Nov 6, 2024 | 55.61 | 56.07 | 55.23 | 55.90 | 55.90 | 28,050 |
| Nov 5, 2024 | 52.63 | 53.07 | 52.50 | 52.97 | 52.97 | 5,653 |
| Nov 4, 2024 | 52.37 | 52.73 | 52.37 | 52.57 | 52.57 | 851 |
| Nov 1, 2024 | 52.60 | 52.97 | 52.54 | 52.87 | 52.87 | 1,577 |
| Oct 31, 2024 | 53.15 | 53.15 | 52.59 | 52.69 | 52.69 | 4,222 |
| Oct 30, 2024 | 53.52 | 53.52 | 53.12 | 53.38 | 53.38 | 22,360 |
| Oct 29, 2024 | 53.66 | 53.70 | 53.37 | 53.69 | 53.69 | 598 |
| Oct 28, 2024 | 53.76 | 53.76 | 53.55 | 53.66 | 53.66 | 252 |
| Oct 25, 2024 | 53.72 | 53.73 | 53.58 | 53.58 | 53.58 | 3,461 |
| Oct 24, 2024 | 54.12 | 54.12 | 53.62 | 53.71 | 53.71 | 14,085 |
| Oct 23, 2024 | 54.30 | 54.38 | 54.10 | 54.09 | 54.09 | 2,411 |
| Oct 22, 2024 | 54.50 | 54.70 | 53.90 | 54.13 | 54.13 | 5,516 |
| Oct 21, 2024 | 54.75 | 54.78 | 54.55 | 54.54 | 54.54 | 1,310 |
| Oct 18, 2024 | 54.70 | 54.76 | 54.64 | 54.64 | 54.64 | 1,929 |
| Oct 17, 2024 | 54.52 | 55.00 | 54.52 | 54.71 | 54.71 | 850 |
| Oct 16, 2024 | 54.21 | 54.21 | 54.21 | 54.53 | 54.53 | 150 |
| Oct 15, 2024 | 54.69 | 54.69 | 54.38 | 54.38 | 54.38 | 906 |
| Oct 14, 2024 | 54.00 | 54.17 | 53.92 | 54.25 | 54.25 | 2,460 |
| Oct 11, 2024 | 53.12 | 53.85 | 53.12 | 53.79 | 53.79 | 674 |
| Oct 10, 2024 | 53.29 | 53.29 | 53.08 | 53.17 | 53.17 | 409 |
| Oct 9, 2024 | 52.65 | 52.65 | 52.62 | 53.09 | 53.09 | 320 |
| Oct 8, 2024 | 52.43 | 52.60 | 52.43 | 52.62 | 52.62 | 329 |
| Oct 7, 2024 | 52.63 | 52.63 | 52.47 | 52.71 | 52.71 | 261 |
| Oct 4, 2024 | 52.08 | 52.70 | 52.08 | 52.33 | 52.33 | 3,181 |
| Oct 3, 2024 | 52.17 | 52.21 | 52.12 | 52.13 | 52.13 | 2,419 |
| Oct 2, 2024 | 52.15 | 52.18 | 52.05 | 52.42 | 52.42 | 775 |
| Oct 1, 2024 | 52.04 | 52.10 | 51.96 | 52.19 | 52.19 | 450 |
| Sep 30, 2024 | 51.59 | 51.65 | 51.59 | 51.65 | 51.65 | 199 |
| Sep 27, 2024 | 51.65 | 51.65 | 51.50 | 51.86 | 51.86 | 162 |
| Sep 26, 2024 | 51.67 | 51.74 | 51.49 | 51.49 | 51.49 | 2,046 |
| Sep 25, 2024 | 51.40 | 51.42 | 51.40 | 51.42 | 51.42 | 262 |
| Sep 24, 2024 | 51.46 | 51.47 | 51.46 | 51.38 | 51.38 | 150 |
| Sep 23, 2024 | 51.13 | 51.13 | 51.13 | 51.11 | 51.11 | 160 |
| Sep 20, 2024 | 50.98 | 50.98 | 50.89 | 50.75 | 50.75 | 1,025 |
| Sep 19, 2024 | 50.86 | 51.09 | 50.86 | 51.01 | 51.01 | 1,640 |
| Sep 18, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Sep 17, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Sep 16, 2024 | 50.14 | 50.16 | 49.96 | 49.96 | 49.96 | 214 |
| Sep 13, 2024 | 49.74 | 50.03 | 49.74 | 50.07 | 50.07 | 574 |
| Sep 12, 2024 | 49.54 | 49.54 | 49.54 | 49.52 | 49.52 | 160 |
| Sep 11, 2024 | 49.09 | 49.16 | 48.67 | 48.67 | 48.67 | 402 |
| Sep 10, 2024 | 49.27 | 49.28 | 49.20 | 49.32 | 49.32 | 603 |
| Sep 9, 2024 | 48.70 | 48.92 | 48.70 | 49.18 | 49.18 | 1,107 |
| Sep 6, 2024 | 48.49 | 48.54 | 48.43 | 48.26 | 48.26 | 2,360 |
| Sep 5, 2024 | 48.74 | 48.74 | 48.65 | 48.65 | 48.65 | 327 |
| Sep 4, 2024 | 49.42 | 49.60 | 49.34 | 49.40 | 49.40 | 6,633 |
| Sep 3, 2024 | 50.60 | 50.62 | 50.35 | 49.88 | 49.88 | 1,461 |
| Sep 2, 2024 | 50.43 | 50.54 | 50.33 | 50.54 | 50.54 | 1,804 |
| Aug 30, 2024 | 50.06 | 50.17 | 50.04 | 50.11 | 50.11 | 1,024 |
| Aug 29, 2024 | 49.78 | 49.78 | 49.78 | 50.14 | 50.14 | 160 |
| Aug 28, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| Aug 27, 2024 | 49.13 | 49.13 | 49.13 | 49.14 | 49.14 | 170 |
| Aug 26, 2024 | 49.35 | 49.35 | 49.35 | 49.18 | 49.18 | 9 |
| Aug 23, 2024 | 49.06 | 49.14 | 49.06 | 49.20 | 49.20 | 101 |
| Aug 22, 2024 | 48.99 | 48.99 | 48.99 | 49.02 | 49.02 | 170 |
| Aug 21, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| Aug 20, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| Aug 19, 2024 | 48.99 | 49.01 | 48.99 | 49.03 | 49.03 | 526 |
| Aug 16, 2024 | 49.38 | 49.38 | 49.38 | 49.04 | 49.04 | 17 |
| Aug 15, 2024 | 49.29 | 49.29 | 49.29 | 49.26 | 49.26 | 50 |
| Aug 14, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Aug 13, 2024 | 48.23 | 48.23 | 48.23 | 48.12 | 48.12 | 3 |
| Aug 12, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| Aug 9, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 273 |
| Aug 8, 2024 | 47.05 | 48.35 | 47.05 | 48.34 | 48.34 | 509 |
| Aug 7, 2024 | 47.90 | 48.33 | 47.90 | 48.33 | 48.33 | 394 |
| Aug 6, 2024 | 47.24 | 47.93 | 47.24 | 47.56 | 47.56 | 528 |
| Aug 5, 2024 | 47.00 | 47.66 | 46.25 | 46.78 | 46.78 | 6,310 |
| Aug 2, 2024 | 49.97 | 49.97 | 47.53 | 47.53 | 47.53 | 453 |
| Aug 1, 2024 | 50.30 | 50.58 | 49.55 | 49.49 | 49.49 | 5,469 |
| Jul 31, 2024 | 50.06 | 50.25 | 50.06 | 50.45 | 50.45 | 1,794 |
| Jul 30, 2024 | 49.73 | 49.74 | 49.72 | 49.81 | 49.81 | 323 |
| Jul 29, 2024 | 49.82 | 49.82 | 49.51 | 49.51 | 49.51 | 528 |
| Jul 26, 2024 | 49.00 | 49.05 | 49.00 | 49.49 | 49.49 | 932 |
| Jul 25, 2024 | 48.28 | 48.90 | 48.28 | 48.87 | 48.87 | 680 |
| Jul 24, 2024 | 49.23 | 49.23 | 48.70 | 48.82 | 48.82 | 1,071 |
| Jul 23, 2024 | 49.26 | 49.60 | 49.26 | 49.60 | 49.60 | 884 |
| Jul 22, 2024 | 48.95 | 49.10 | 48.95 | 49.03 | 49.03 | 1,815 |
| Jul 19, 2024 | 49.03 | 49.30 | 48.80 | 48.80 | 48.80 | 19,342 |
| Jul 18, 2024 | 49.23 | 49.80 | 49.18 | 49.51 | 49.51 | 3,052 |
| Jul 17, 2024 | 49.95 | 49.95 | 49.70 | 49.52 | 49.52 | 9,309 |
| Jul 16, 2024 | 48.81 | 49.05 | 48.81 | 49.92 | 49.92 | 1,471 |
| Jul 15, 2024 | 48.70 | 48.70 | 48.57 | 48.86 | 48.86 | 511 |
| Jul 12, 2024 | 48.53 | 48.66 | 48.39 | 48.66 | 48.66 | 698 |
| Jul 11, 2024 | 47.90 | 48.00 | 47.79 | 48.40 | 48.40 | 1,100 |
| Jul 10, 2024 | 47.52 | 47.58 | 47.51 | 47.58 | 47.58 | 372 |
| Jul 9, 2024 | 47.79 | 47.79 | 47.79 | 47.71 | 47.71 | 21 |
| Jul 8, 2024 | 47.56 | 47.81 | 47.56 | 47.77 | 47.77 | 759 |
| Jul 5, 2024 | 47.91 | 47.91 | 47.42 | 47.42 | 47.42 | 744 |
| Jul 4, 2024 | 47.99 | 47.99 | 47.91 | 47.91 | 47.91 | 207 |
| Jul 3, 2024 | 47.96 | 48.10 | 47.94 | 47.98 | 47.98 | 4,757 |
| Jul 2, 2024 | 47.74 | 47.79 | 47.70 | 47.86 | 47.86 | 124 |
| Jul 1, 2024 | 48.35 | 48.45 | 47.88 | 47.88 | 47.88 | 474 |
| Jun 28, 2024 | 48.62 | 48.80 | 48.62 | 48.61 | 48.61 | 22 |
| Jun 27, 2024 | 48.54 | 48.60 | 48.38 | 48.40 | 48.40 | 995 |
| Jun 26, 2024 | 48.65 | 48.70 | 48.65 | 48.40 | 48.40 | 160 |
| Jun 25, 2024 | 48.97 | 48.97 | 48.48 | 48.39 | 48.39 | 2,345 |
| Jun 24, 2024 | 48.79 | 48.79 | 48.70 | 49.25 | 49.25 | 564 |
| Jun 21, 2024 | 48.82 | 48.97 | 48.82 | 48.81 | 48.81 | 10 |
| Jun 20, 2024 | 48.61 | 48.86 | 48.61 | 48.78 | 48.78 | 2,148 |
| Jun 19, 2024 | 48.60 | 48.60 | 48.47 | 48.51 | 48.51 | 1,356 |
| Jun 18, 2024 | 48.34 | 48.47 | 48.34 | 48.46 | 48.46 | 2,586 |
| Jun 17, 2024 | 48.10 | 48.21 | 47.88 | 48.25 | 48.25 | 1,158 |
| Jun 14, 2024 | 48.26 | 48.26 | 47.73 | 47.79 | 47.79 | 642 |
| Jun 13, 2024 | 48.27 | 48.28 | 48.27 | 48.00 | 48.00 | 54 |
| Jun 12, 2024 | 48.28 | 48.28 | 48.28 | 48.21 | 48.21 | - |
| Jun 11, 2024 | 48.35 | 48.35 | 48.29 | 48.20 | 48.20 | 204 |
| Jun 10, 2024 | 48.10 | 48.40 | 48.08 | 48.39 | 48.39 | 1,370 |
| Jun 7, 2024 | 47.68 | 47.97 | 47.68 | 48.18 | 48.18 | 40 |
| Jun 6, 2024 | 47.89 | 47.99 | 47.72 | 47.72 | 47.72 | 117 |
| Jun 5, 2024 | 47.53 | 47.78 | 47.50 | 47.78 | 47.78 | 242 |
| Jun 4, 2024 | 47.39 | 47.40 | 47.39 | 47.33 | 47.33 | 93 |
| Jun 3, 2024 | 48.34 | 48.42 | 47.37 | 47.37 | 47.37 | 1,323 |
| May 31, 2024 | 47.83 | 47.86 | 47.70 | 47.54 | 47.54 | 212 |
| May 30, 2024 | 47.61 | 47.73 | 47.44 | 47.73 | 47.73 | 742 |
| May 29, 2024 | 47.83 | 47.98 | 47.63 | 47.74 | 47.74 | 12,663 |
| May 28, 2024 | 48.63 | 48.63 | 48.54 | 48.23 | 48.23 | 170 |
| May 27, 2024 | 48.63 | 48.64 | 48.45 | 48.63 | 48.63 | 1,203 |
| May 24, 2024 | 48.62 | 48.62 | 48.62 | 48.68 | 48.68 | - |
| May 23, 2024 | 49.18 | 49.24 | 48.78 | 48.81 | 48.81 | 1,016 |
| May 22, 2024 | 48.87 | 49.01 | 48.87 | 49.04 | 49.04 | 295 |
| May 21, 2024 | 49.10 | 49.10 | 49.10 | 48.93 | 48.93 | 10 |
| May 20, 2024 | 48.92 | 49.15 | 48.92 | 49.21 | 49.21 | 1,310 |
| May 17, 2024 | 48.96 | 48.96 | 48.96 | 48.72 | 48.72 | 10 |
| May 16, 2024 | 49.13 | 49.19 | 49.13 | 49.08 | 49.08 | 40 |
| May 15, 2024 | 49.07 | 49.07 | 49.07 | 49.13 | 49.13 | - |
| May 14, 2024 | 49.23 | 49.31 | 49.08 | 49.08 | 49.08 | 773 |
| May 13, 2024 | 49.53 | 49.53 | 49.53 | 49.41 | 49.41 | 500 |
| May 10, 2024 | 49.54 | 49.65 | 49.54 | 49.51 | 49.51 | 419 |
| May 9, 2024 | 49.10 | 49.13 | 49.10 | 49.35 | 49.35 | 320 |
| May 8, 2024 | 49.19 | 49.22 | 48.97 | 49.04 | 49.04 | 4,630 |
| May 7, 2024 | 48.83 | 49.03 | 48.83 | 49.10 | 49.10 | 3,819 |
| May 6, 2024 | 48.57 | 48.79 | 48.57 | 48.78 | 48.78 | 3,740 |
| May 3, 2024 | 48.19 | 48.43 | 48.09 | 48.27 | 48.27 | 1,227 |
| May 2, 2024 | 48.24 | 48.39 | 48.22 | 48.17 | 48.17 | 221 |
| Apr 30, 2024 | 48.89 | 48.91 | 48.64 | 48.64 | 48.64 | 264 |
| Apr 29, 2024 | 48.63 | 48.93 | 48.63 | 48.89 | 48.89 | 235 |
| Apr 26, 2024 | 48.40 | 48.64 | 48.33 | 48.64 | 48.64 | 937 |
| Apr 25, 2024 | 48.55 | 48.55 | 48.00 | 48.11 | 48.11 | 4,230 |
| Apr 24, 2024 | 48.72 | 48.78 | 48.67 | 48.30 | 48.30 | 3,258 |
| Apr 23, 2024 | 48.44 | 48.75 | 48.35 | 48.75 | 48.75 | 981 |
| Apr 22, 2024 | 48.17 | 48.40 | 48.17 | 48.19 | 48.19 | 871 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%