LSE - Delayed Quote USD
SPDR S&P U.S. Technology Select Sector UCITS ETF (SXLK.L)
100.66
-2.47
(-2.40%)
At close: April 17 at 4:27:35 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 | 102.58 | 103.22 | 100.46 | 100.66 | 100.66 | 6,946 |
Apr 16, 2025 | 102.70 | 103.88 | 102.20 | 103.13 | 103.13 | 27,174 |
Apr 15, 2025 | 104.92 | 106.06 | 104.74 | 105.74 | 105.74 | 15,356 |
Apr 14, 2025 | 107.30 | 108.00 | 105.60 | 105.50 | 105.50 | 8,532 |
Apr 11, 2025 | 102.90 | 103.40 | 101.10 | 102.30 | 102.30 | 18,471 |
Apr 10, 2025 | 105.89 | 106.28 | 101.54 | 101.54 | 101.54 | 13,976 |
Apr 9, 2025 | 93.92 | 104.76 | 91.91 | 95.32 | 95.32 | 22,975 |
Apr 8, 2025 | 96.99 | 100.72 | 96.43 | 98.56 | 98.56 | 21,522 |
Apr 7, 2025 | 88.75 | 98.40 | 88.36 | 93.86 | 93.86 | 55,285 |
Apr 4, 2025 | 101.27 | 101.68 | 95.98 | 97.19 | 97.19 | 40,985 |
Apr 3, 2025 | 104.63 | 105.26 | 102.11 | 102.50 | 102.50 | 23,529 |
Apr 2, 2025 | 108.18 | 109.04 | 106.94 | 109.04 | 109.04 | 10,697 |
Apr 1, 2025 | 107.36 | 108.20 | 106.52 | 108.07 | 108.07 | 38,737 |
Mar 31, 2025 | 105.93 | 106.31 | 104.68 | 105.66 | 105.66 | 272,518 |
Mar 28, 2025 | 109.58 | 110.09 | 107.56 | 107.61 | 107.61 | 23,482 |
Mar 27, 2025 | 110.75 | 111.13 | 110.11 | 110.57 | 110.57 | 62,355 |
Mar 26, 2025 | 113.80 | 113.92 | 111.58 | 111.65 | 111.65 | 2,899 |
Mar 25, 2025 | 113.00 | 113.90 | 113.00 | 113.81 | 113.81 | 57,129 |
Mar 24, 2025 | 112.98 | 113.73 | 112.23 | 113.43 | 113.43 | 34,307 |
Mar 21, 2025 | 111.07 | 111.27 | 109.58 | 111.07 | 111.07 | 14,565 |
Mar 20, 2025 | 112.76 | 112.93 | 111.14 | 111.35 | 111.35 | 17,234 |
Mar 19, 2025 | 110.43 | 112.13 | 110.18 | 111.90 | 111.90 | 14,171 |
Mar 18, 2025 | 112.00 | 112.51 | 110.31 | 111.03 | 111.03 | 34,156 |
Mar 17, 2025 | 110.70 | 112.55 | 110.70 | 111.14 | 111.14 | 5,501 |
Mar 14, 2025 | 109.32 | 111.34 | 109.18 | 111.11 | 111.11 | 27,144 |
Mar 13, 2025 | 109.32 | 110.51 | 108.70 | 108.77 | 108.77 | 31,211 |
Mar 12, 2025 | 109.38 | 111.58 | 109.17 | 110.96 | 110.96 | 25,399 |
Mar 11, 2025 | 109.47 | 110.01 | 107.82 | 108.72 | 108.72 | 61,382 |
Mar 10, 2025 | 113.69 | 113.87 | 109.08 | 110.28 | 110.28 | 23,371 |
Mar 7, 2025 | 113.18 | 113.85 | 112.08 | 112.29 | 112.29 | 21,309 |
Mar 6, 2025 | 115.15 | 115.41 | 113.54 | 114.63 | 114.63 | 12,451 |
Mar 5, 2025 | 115.61 | 115.97 | 113.26 | 113.26 | 113.26 | 19,377 |
Mar 4, 2025 | 114.99 | 115.20 | 112.54 | 113.01 | 113.01 | 56,721 |
Mar 3, 2025 | 118.39 | 119.29 | 116.92 | 117.51 | 117.51 | 18,295 |
Feb 28, 2025 | 117.07 | 117.53 | 115.31 | 116.60 | 116.60 | 19,714 |
Feb 27, 2025 | 121.55 | 122.24 | 119.17 | 120.36 | 120.36 | 27,912 |
Feb 26, 2025 | 121.50 | 122.36 | 121.07 | 122.07 | 122.07 | 64,912 |
Feb 25, 2025 | 120.94 | 122.10 | 119.38 | 119.91 | 119.91 | 26,705 |
Feb 24, 2025 | 123.90 | 124.25 | 121.85 | 122.95 | 122.95 | 13,093 |
Feb 21, 2025 | 126.60 | 126.96 | 125.54 | 125.62 | 125.62 | 2,155 |
Feb 20, 2025 | 126.31 | 126.99 | 125.64 | 126.04 | 126.04 | 4,243 |
Feb 19, 2025 | 127.19 | 127.35 | 126.30 | 127.01 | 127.01 | 4,410 |
Feb 18, 2025 | 126.81 | 127.04 | 126.42 | 126.86 | 126.86 | 8,545 |
Feb 17, 2025 | 126.49 | 126.71 | 125.91 | 126.23 | 126.23 | 5,124 |
Feb 14, 2025 | 125.34 | 125.79 | 124.63 | 125.34 | 125.34 | 2,815 |
Feb 13, 2025 | 123.40 | 124.84 | 123.03 | 124.65 | 124.65 | 12,406 |
Feb 12, 2025 | 123.43 | 123.58 | 121.61 | 122.41 | 122.41 | 22,749 |
Feb 11, 2025 | 122.40 | 123.99 | 122.11 | 123.79 | 123.79 | 76,167 |
Feb 10, 2025 | 122.11 | 123.39 | 121.88 | 123.16 | 123.16 | 4,216 |
Feb 7, 2025 | 122.76 | 123.35 | 121.64 | 121.76 | 121.76 | 47,080 |
Feb 6, 2025 | 122.16 | 122.18 | 121.60 | 121.95 | 121.95 | 12,134 |
Feb 5, 2025 | 119.81 | 120.67 | 119.02 | 120.77 | 120.77 | 28,256 |
Feb 4, 2025 | 118.56 | 120.14 | 118.06 | 120.14 | 120.14 | 14,553 |
Feb 3, 2025 | 117.63 | 118.58 | 116.78 | 118.04 | 118.04 | 35,021 |
Jan 31, 2025 | 122.38 | 123.06 | 121.87 | 122.61 | 122.61 | 10,075 |
Jan 30, 2025 | 121.04 | 121.38 | 119.81 | 120.38 | 120.38 | 29,467 |
Jan 29, 2025 | 122.44 | 122.49 | 119.80 | 120.04 | 120.04 | 19,253 |
Jan 28, 2025 | 119.08 | 120.25 | 117.85 | 120.09 | 120.09 | 15,061 |
Jan 27, 2025 | 120.05 | 120.38 | 116.62 | 118.00 | 118.00 | 112,708 |
Jan 24, 2025 | 125.15 | 126.11 | 125.00 | 125.07 | 125.07 | 15,894 |
Jan 23, 2025 | 124.73 | 125.00 | 124.20 | 125.00 | 125.00 | 7,768 |
Jan 22, 2025 | 123.85 | 125.26 | 123.85 | 125.17 | 125.17 | 5,583 |
Jan 21, 2025 | 121.96 | 122.56 | 121.22 | 121.87 | 121.87 | 10,654 |
Jan 20, 2025 | 121.97 | 123.00 | 121.55 | 122.78 | 122.78 | 11,566 |
Jan 17, 2025 | 120.43 | 122.35 | 120.27 | 122.26 | 122.26 | 17,051 |
Jan 16, 2025 | 122.54 | 123.09 | 121.14 | 121.14 | 121.14 | 15,799 |
Jan 15, 2025 | 119.15 | 121.57 | 119.02 | 120.76 | 120.76 | 13,369 |
Jan 14, 2025 | 119.62 | 120.02 | 118.62 | 118.68 | 118.68 | 14,967 |
Jan 13, 2025 | 118.97 | 119.43 | 117.23 | 117.90 | 117.90 | 370,334 |
Jan 10, 2025 | 122.06 | 122.52 | 119.30 | 119.30 | 119.30 | 6,743 |
Jan 9, 2025 | 121.80 | 122.49 | 121.61 | 122.28 | 122.28 | 2,461 |
Jan 8, 2025 | 123.14 | 123.50 | 122.02 | 122.61 | 122.61 | 16,375 |
Jan 7, 2025 | 125.56 | 126.24 | 123.45 | 124.04 | 124.04 | 30,937 |
Jan 6, 2025 | 124.21 | 126.65 | 123.98 | 126.54 | 126.54 | 11,577 |
Jan 3, 2025 | 122.33 | 123.37 | 122.14 | 123.32 | 123.32 | 16,335 |
Jan 2, 2025 | 123.25 | 123.59 | 121.83 | 122.40 | 122.40 | 25,020 |
Dec 31, 2024 | 123.27 | 123.97 | 123.06 | 123.85 | 123.85 | 796 |
Dec 30, 2024 | 124.26 | 124.57 | 122.38 | 123.16 | 123.16 | 12,024 |
Dec 27, 2024 | 125.23 | 126.31 | 123.61 | 124.26 | 124.26 | 12,806 |
Dec 24, 2024 | 125.11 | 125.35 | 125.11 | 125.22 | 125.22 | 1,136 |
Dec 23, 2024 | 124.43 | 124.47 | 123.49 | 124.02 | 124.02 | 14,584 |
Dec 20, 2024 | 121.23 | 123.61 | 119.82 | 123.61 | 123.61 | 129,723 |
Dec 19, 2024 | 121.89 | 123.04 | 121.72 | 122.85 | 122.85 | 43,070 |
Dec 18, 2024 | 126.12 | 126.43 | 125.50 | 126.05 | 126.05 | 16,496 |
Dec 17, 2024 | 125.83 | 126.03 | 125.50 | 126.04 | 126.04 | 16,994 |
Dec 16, 2024 | 124.89 | 125.68 | 124.68 | 125.57 | 125.57 | 13,240 |
Dec 13, 2024 | 124.47 | 125.39 | 124.12 | 124.43 | 124.43 | 17,092 |
Dec 12, 2024 | 124.10 | 124.41 | 123.62 | 124.46 | 124.46 | 3,184 |
Dec 11, 2024 | 123.09 | 124.81 | 123.06 | 124.78 | 124.78 | 3,147 |
Dec 10, 2024 | 123.96 | 124.21 | 123.48 | 123.48 | 123.48 | 5,137 |
Dec 9, 2024 | 124.88 | 125.09 | 124.34 | 124.67 | 124.67 | 8,348 |
Dec 6, 2024 | 124.07 | 125.10 | 123.86 | 124.75 | 124.75 | 9,713 |
Dec 5, 2024 | 124.49 | 124.78 | 123.98 | 124.22 | 124.22 | 8,516 |
Dec 4, 2024 | 123.45 | 124.43 | 123.45 | 124.36 | 124.36 | 9,437 |
Dec 3, 2024 | 122.34 | 122.55 | 121.58 | 122.30 | 122.30 | 9,945 |
Dec 2, 2024 | 120.70 | 122.28 | 120.49 | 122.25 | 122.25 | 9,149 |
Nov 29, 2024 | 120.29 | 121.02 | 119.88 | 121.00 | 121.00 | 4,074 |
Nov 28, 2024 | 120.24 | 120.47 | 120.12 | 120.36 | 120.36 | 4,991 |
Nov 27, 2024 | 121.23 | 121.38 | 119.57 | 119.69 | 119.69 | 13,890 |
Nov 26, 2024 | 120.71 | 121.66 | 120.61 | 121.31 | 121.31 | 9,540 |
Nov 25, 2024 | 120.68 | 121.54 | 120.53 | 120.74 | 120.74 | 90,675 |
Nov 22, 2024 | 119.63 | 120.18 | 118.94 | 119.50 | 119.50 | 45,613 |
Nov 21, 2024 | 118.07 | 119.93 | 117.99 | 119.91 | 119.91 | 213,592 |
Nov 20, 2024 | 118.97 | 119.06 | 117.20 | 117.47 | 117.47 | 68,990 |
Nov 19, 2024 | 118.49 | 118.49 | 116.60 | 118.24 | 118.24 | 48,970 |
Nov 18, 2024 | 118.00 | 118.64 | 117.60 | 118.64 | 118.64 | 29,877 |
Nov 15, 2024 | 119.51 | 119.72 | 117.85 | 118.06 | 118.06 | 12,056 |
Nov 14, 2024 | 120.44 | 121.06 | 120.29 | 120.64 | 120.64 | 15,440 |
Nov 13, 2024 | 120.51 | 120.81 | 120.21 | 120.81 | 120.81 | 15,570 |
Nov 12, 2024 | 120.63 | 120.87 | 120.41 | 120.72 | 120.72 | 16,790 |
Nov 11, 2024 | 121.72 | 121.96 | 120.49 | 120.57 | 120.57 | 37,206 |
Nov 8, 2024 | 121.87 | 122.03 | 121.26 | 121.53 | 121.53 | 14,941 |
Nov 7, 2024 | 119.97 | 121.04 | 119.97 | 121.03 | 121.03 | 27,433 |
Nov 6, 2024 | 118.57 | 119.38 | 118.01 | 119.13 | 119.13 | 33,980 |
Nov 5, 2024 | 115.62 | 116.60 | 115.48 | 116.46 | 116.46 | 43,618 |
Nov 4, 2024 | 115.41 | 116.00 | 115.18 | 115.70 | 115.70 | 17,683 |
Nov 1, 2024 | 115.21 | 116.21 | 114.77 | 115.91 | 115.91 | 17,014 |
Oct 31, 2024 | 117.25 | 117.66 | 115.14 | 115.51 | 115.51 | 9,918 |
Oct 30, 2024 | 120.09 | 120.57 | 119.18 | 119.39 | 119.39 | 12,719 |
Oct 29, 2024 | 119.21 | 120.22 | 118.90 | 120.06 | 120.06 | 8,599 |
Oct 28, 2024 | 120.03 | 120.21 | 119.14 | 119.35 | 119.35 | 18,915 |
Oct 25, 2024 | 118.39 | 120.11 | 118.26 | 119.76 | 119.76 | 23,563 |
Oct 24, 2024 | 118.57 | 118.98 | 118.08 | 118.30 | 118.30 | 27,180 |
Oct 23, 2024 | 119.43 | 119.71 | 118.85 | 118.80 | 118.80 | 45,680 |
Oct 22, 2024 | 119.39 | 119.69 | 118.79 | 119.31 | 119.31 | 40,834 |
Oct 21, 2024 | 119.07 | 119.75 | 118.52 | 118.85 | 118.85 | 28,504 |
Oct 18, 2024 | 119.37 | 119.81 | 119.23 | 119.50 | 119.50 | 33,187 |
Oct 17, 2024 | 119.36 | 120.14 | 119.07 | 119.58 | 119.58 | 54,720 |
Oct 16, 2024 | 119.19 | 119.28 | 117.68 | 118.49 | 118.49 | 23,072 |
Oct 15, 2024 | 120.35 | 121.24 | 119.30 | 119.70 | 119.70 | 63,492 |
Oct 14, 2024 | 119.19 | 120.75 | 119.15 | 120.24 | 120.24 | 16,399 |
Oct 11, 2024 | 119.30 | 119.48 | 118.86 | 119.07 | 119.07 | 22,363 |
Oct 10, 2024 | 119.29 | 119.43 | 118.54 | 119.11 | 119.11 | 6,100 |
Oct 9, 2024 | 117.56 | 119.01 | 117.37 | 119.01 | 119.01 | 14,604 |
Oct 8, 2024 | 115.92 | 117.56 | 115.92 | 117.53 | 117.53 | 15,077 |
Oct 7, 2024 | 117.03 | 117.20 | 116.30 | 117.10 | 117.10 | 33,440 |
Oct 4, 2024 | 116.14 | 117.71 | 116.12 | 116.46 | 116.46 | 4,228 |
Oct 3, 2024 | 115.90 | 116.90 | 115.22 | 116.15 | 116.15 | 9,122 |
Oct 2, 2024 | 115.19 | 116.44 | 114.75 | 116.44 | 116.44 | 7,993 |
Oct 1, 2024 | 118.36 | 118.45 | 114.89 | 115.29 | 115.29 | 23,401 |
Sep 30, 2024 | 117.44 | 117.84 | 117.24 | 117.72 | 117.72 | 12,045 |
Sep 27, 2024 | 118.15 | 118.85 | 117.82 | 117.92 | 117.92 | 2,150 |
Sep 26, 2024 | 118.99 | 119.29 | 117.62 | 117.89 | 117.89 | 6,797 |
Sep 25, 2024 | 116.50 | 117.45 | 116.41 | 117.08 | 117.08 | 4,189 |
Sep 24, 2024 | 117.18 | 117.31 | 116.02 | 116.62 | 116.62 | 44,023 |
Sep 23, 2024 | 117.18 | 117.22 | 116.33 | 116.84 | 116.84 | 6,091 |
Sep 20, 2024 | 116.88 | 117.21 | 116.04 | 115.94 | 115.94 | 52,324 |
Sep 19, 2024 | 116.27 | 117.61 | 116.12 | 117.58 | 117.58 | 12,776 |
Sep 18, 2024 | 115.17 | 115.35 | 114.33 | 114.33 | 114.33 | 7,563 |
Sep 17, 2024 | 115.41 | 116.35 | 115.39 | 115.59 | 115.59 | 7,731 |
Sep 16, 2024 | 115.20 | 115.63 | 114.19 | 114.91 | 114.91 | 10,664 |
Sep 13, 2024 | 114.98 | 115.50 | 114.90 | 115.38 | 115.38 | 6,973 |
Sep 12, 2024 | 114.43 | 114.54 | 113.37 | 114.01 | 114.01 | 19,096 |
Sep 11, 2024 | 109.99 | 111.13 | 109.75 | 109.93 | 109.93 | 13,418 |
Sep 10, 2024 | 108.68 | 110.12 | 108.52 | 109.80 | 109.80 | 6,127 |
Sep 9, 2024 | 108.06 | 108.81 | 107.56 | 108.15 | 108.15 | 23,980 |
Sep 6, 2024 | 109.14 | 109.97 | 107.06 | 107.29 | 107.29 | 38,483 |
Sep 5, 2024 | 109.82 | 111.20 | 109.38 | 109.52 | 109.52 | 28,619 |
Sep 4, 2024 | 109.17 | 111.10 | 109.04 | 110.43 | 110.43 | 25,088 |
Sep 3, 2024 | 115.25 | 115.55 | 111.95 | 112.08 | 112.08 | 18,051 |
Sep 2, 2024 | 115.21 | 115.86 | 114.82 | 115.79 | 115.79 | 9,778 |
Aug 30, 2024 | 114.74 | 115.88 | 114.48 | 114.48 | 114.48 | 23,574 |
Aug 29, 2024 | 113.84 | 116.55 | 113.80 | 115.96 | 115.96 | 36,993 |
Aug 28, 2024 | 116.54 | 116.77 | 113.96 | 114.35 | 114.35 | 15,646 |
Aug 27, 2024 | 115.87 | 116.37 | 114.51 | 115.84 | 115.84 | 8,295 |
Aug 23, 2024 | 116.30 | 117.54 | 116.01 | 116.87 | 116.87 | 117,759 |
Aug 22, 2024 | 118.21 | 118.79 | 117.01 | 117.01 | 117.01 | 19,296 |
Aug 21, 2024 | 117.33 | 118.35 | 117.28 | 117.62 | 117.62 | 9,705 |
Aug 20, 2024 | 118.02 | 118.10 | 116.86 | 117.37 | 117.37 | 11,392 |
Aug 19, 2024 | 115.88 | 116.24 | 115.29 | 116.24 | 116.24 | 20,484 |
Aug 16, 2024 | 116.50 | 116.60 | 114.88 | 115.35 | 115.35 | 22,354 |
Aug 15, 2024 | 113.01 | 115.21 | 112.67 | 115.15 | 115.15 | 13,547 |
Aug 14, 2024 | 112.61 | 112.70 | 111.14 | 112.70 | 112.70 | 266,065 |
Aug 13, 2024 | 109.60 | 111.30 | 108.93 | 111.29 | 111.29 | 14,948 |
Aug 12, 2024 | 108.12 | 109.48 | 107.86 | 108.68 | 108.68 | 15,859 |
Aug 9, 2024 | 107.35 | 108.61 | 107.05 | 107.50 | 107.50 | 176,562 |
Aug 8, 2024 | 103.96 | 106.68 | 103.33 | 106.67 | 106.67 | 28,377 |
Aug 7, 2024 | 106.30 | 108.07 | 106.00 | 107.40 | 107.40 | 26,477 |
Aug 6, 2024 | 105.67 | 107.18 | 104.49 | 106.00 | 106.00 | 38,258 |
Aug 5, 2024 | 107.17 | 107.17 | 98.00 | 104.64 | 104.64 | 31,645 |
Aug 2, 2024 | 108.29 | 108.87 | 105.78 | 107.18 | 107.18 | 20,159 |
Aug 1, 2024 | 115.09 | 115.81 | 112.63 | 112.74 | 112.74 | 44,491 |
Jul 31, 2024 | 112.41 | 114.37 | 111.90 | 114.37 | 114.37 | 41,361 |
Jul 30, 2024 | 113.06 | 113.57 | 110.82 | 110.98 | 110.98 | 15,596 |
Jul 29, 2024 | 114.58 | 114.76 | 112.83 | 112.83 | 112.83 | 44,441 |
Jul 26, 2024 | 112.92 | 113.76 | 112.78 | 113.17 | 113.17 | 22,347 |
Jul 25, 2024 | 113.94 | 114.02 | 110.75 | 113.39 | 113.39 | 46,047 |
Jul 24, 2024 | 117.14 | 117.31 | 114.76 | 114.93 | 114.93 | 20,374 |
Jul 23, 2024 | 117.89 | 119.02 | 117.48 | 118.92 | 118.92 | 57,652 |
Jul 22, 2024 | 116.65 | 118.15 | 116.22 | 116.90 | 116.90 | 89,368 |
Jul 19, 2024 | 117.54 | 117.71 | 116.50 | 116.51 | 116.51 | 69,234 |
Jul 18, 2024 | 119.47 | 119.82 | 116.47 | 116.53 | 116.53 | 97,355 |
Jul 17, 2024 | 121.14 | 121.39 | 118.46 | 118.96 | 118.96 | 49,510 |
Jul 16, 2024 | 122.81 | 123.01 | 121.55 | 122.08 | 122.08 | 22,139 |
Jul 15, 2024 | 122.90 | 123.86 | 122.77 | 123.49 | 123.49 | 11,374 |
Jul 12, 2024 | 121.46 | 123.18 | 120.99 | 123.00 | 123.00 | 18,032 |
Jul 11, 2024 | 124.29 | 125.10 | 121.69 | 121.75 | 121.75 | 23,747 |
Jul 10, 2024 | 122.85 | 123.47 | 122.82 | 123.37 | 123.37 | 17,332 |
Jul 9, 2024 | 123.36 | 123.59 | 122.82 | 122.86 | 122.86 | 18,038 |
Jul 8, 2024 | 121.95 | 123.13 | 121.91 | 122.70 | 122.70 | 10,683 |
Jul 5, 2024 | 121.81 | 122.73 | 121.38 | 122.00 | 122.00 | 13,415 |
Jul 4, 2024 | 121.65 | 121.79 | 121.18 | 121.37 | 121.37 | 7,949 |
Jul 3, 2024 | 119.89 | 121.18 | 119.72 | 121.16 | 121.16 | 96,333 |
Jul 2, 2024 | 119.00 | 119.67 | 118.61 | 119.39 | 119.39 | 22,076 |
Jul 1, 2024 | 119.21 | 119.34 | 117.17 | 118.73 | 118.73 | 13,184 |
Jun 28, 2024 | 119.19 | 120.58 | 118.85 | 119.66 | 119.66 | 18,517 |
Jun 27, 2024 | 117.98 | 119.11 | 117.89 | 118.56 | 118.56 | 7,209 |
Jun 26, 2024 | 119.31 | 119.55 | 117.70 | 118.09 | 118.09 | 20,586 |
Jun 25, 2024 | 116.80 | 118.17 | 116.44 | 118.16 | 118.16 | 28,348 |
Jun 24, 2024 | 119.35 | 119.55 | 117.31 | 117.91 | 117.91 | 24,760 |
Jun 21, 2024 | 120.31 | 120.53 | 118.27 | 119.35 | 119.35 | 45,636 |
Jun 20, 2024 | 122.75 | 122.93 | 121.00 | 121.73 | 121.73 | 15,034 |
Jun 19, 2024 | 121.96 | 122.59 | 121.83 | 122.05 | 122.05 | 5,772 |
Jun 18, 2024 | 120.47 | 121.07 | 120.41 | 120.82 | 120.82 | 22,378 |
Jun 17, 2024 | 119.11 | 119.54 | 118.72 | 119.18 | 119.18 | 30,789 |
Jun 14, 2024 | 118.71 | 118.93 | 117.94 | 118.52 | 118.52 | 9,451 |
Jun 13, 2024 | 118.69 | 118.69 | 117.49 | 117.95 | 117.95 | 36,174 |
Jun 12, 2024 | 114.51 | 116.95 | 114.51 | 116.76 | 116.76 | 37,403 |
Jun 11, 2024 | 113.49 | 113.87 | 112.98 | 113.37 | 113.37 | 4,378 |
Jun 10, 2024 | 112.92 | 113.42 | 112.20 | 113.55 | 113.55 | 8,231 |
Jun 7, 2024 | 113.05 | 113.22 | 111.77 | 112.54 | 112.54 | 8,399 |
Jun 6, 2024 | 113.40 | 113.86 | 112.39 | 112.58 | 112.58 | 71,722 |
Jun 5, 2024 | 110.48 | 112.05 | 110.16 | 112.05 | 112.05 | 17,247 |
Jun 4, 2024 | 109.58 | 109.76 | 108.88 | 109.20 | 109.20 | 24,229 |
Jun 3, 2024 | 109.97 | 110.39 | 109.27 | 109.39 | 109.39 | 3,724 |
May 31, 2024 | 109.16 | 109.84 | 107.59 | 107.64 | 107.64 | 7,088 |
May 30, 2024 | 110.53 | 111.05 | 109.79 | 109.93 | 109.93 | 22,263 |
May 29, 2024 | 112.21 | 112.44 | 111.61 | 112.18 | 112.18 | 14,463 |
May 28, 2024 | 112.51 | 113.21 | 112.18 | 112.85 | 112.85 | 12,268 |
May 24, 2024 | 111.34 | 112.38 | 111.09 | 112.38 | 112.38 | 8,525 |
May 23, 2024 | 113.61 | 113.64 | 112.00 | 112.56 | 112.56 | 13,278 |
May 22, 2024 | 111.98 | 112.55 | 111.80 | 112.50 | 112.50 | 14,406 |
May 21, 2024 | 111.59 | 111.90 | 111.34 | 111.89 | 111.89 | 12,923 |
May 20, 2024 | 110.63 | 111.66 | 110.43 | 111.66 | 111.66 | 3,960 |
May 17, 2024 | 110.74 | 111.15 | 110.50 | 110.56 | 110.56 | 7,629 |
May 16, 2024 | 111.31 | 111.47 | 111.00 | 111.47 | 111.47 | 53,348 |
May 15, 2024 | 108.61 | 110.42 | 108.42 | 110.35 | 110.35 | 1,277 |
May 14, 2024 | 107.69 | 108.26 | 105.00 | 108.18 | 108.18 | 7,751 |
May 13, 2024 | 107.82 | 108.05 | 107.46 | 107.75 | 107.75 | 8,805 |
May 10, 2024 | 107.00 | 107.76 | 107.00 | 107.12 | 107.12 | 5,829 |
May 9, 2024 | 106.35 | 106.91 | 106.32 | 106.81 | 106.81 | 2,255 |
May 8, 2024 | 106.63 | 107.00 | 106.06 | 106.67 | 106.67 | 4,208 |
May 7, 2024 | 106.92 | 107.16 | 106.58 | 107.03 | 107.03 | 19,486 |
May 3, 2024 | 103.76 | 105.69 | 103.76 | 105.60 | 105.60 | 14,053 |
May 2, 2024 | 102.22 | 102.68 | 101.64 | 102.17 | 102.17 | 30,071 |
May 1, 2024 | 102.07 | 102.10 | 101.48 | 101.76 | 101.76 | 12,251 |
Apr 30, 2024 | 104.67 | 104.89 | 103.96 | 103.99 | 103.99 | 61,655 |
Apr 29, 2024 | 104.65 | 104.94 | 104.42 | 104.42 | 104.42 | 9,361 |
Apr 26, 2024 | 104.06 | 104.79 | 103.61 | 104.54 | 104.54 | 10,055 |
Apr 25, 2024 | 102.97 | 102.97 | 101.67 | 101.78 | 101.78 | 13,016 |
Apr 24, 2024 | 103.20 | 103.93 | 103.11 | 103.38 | 103.38 | 20,683 |
Apr 23, 2024 | 101.34 | 102.88 | 101.33 | 102.68 | 102.68 | 17,452 |
Apr 22, 2024 | 101.38 | 101.49 | 100.25 | 100.56 | 100.56 | 13,036 |
Apr 19, 2024 | 102.03 | 102.67 | 101.36 | 101.42 | 101.42 | 8,849 |
Apr 18, 2024 | 104.54 | 104.60 | 102.69 | 103.84 | 103.84 | 12,923 |
Apr 17, 2024 | 104.63 | 105.75 | 104.63 | 104.61 | 104.61 | 57,136 |
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%