LSE - Delayed Quote USD
SPDR S&P U.S. Health Care Select Sector UCITS ETF (SXLV.L)
41.45
-0.90
(-2.13%)
At close: April 17 at 4:10:11 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 | 41.66 | 42.02 | 41.33 | 41.45 | 41.45 | 1,974 |
Apr 16, 2025 | 41.99 | 42.35 | 41.88 | 42.35 | 42.35 | 2,146 |
Apr 15, 2025 | 42.40 | 42.48 | 42.19 | 42.19 | 42.19 | 2,821 |
Apr 14, 2025 | 42.04 | 42.17 | 42.04 | 42.18 | 42.18 | 2,164 |
Apr 11, 2025 | 41.35 | 41.51 | 41.05 | 41.04 | 41.04 | 5,536 |
Apr 10, 2025 | 42.24 | 42.55 | 41.11 | 41.05 | 41.05 | 1,837 |
Apr 9, 2025 | 40.33 | 40.62 | 39.24 | 39.96 | 39.96 | 40,562 |
Apr 8, 2025 | 41.75 | 42.35 | 41.75 | 41.82 | 41.82 | 23,385 |
Apr 7, 2025 | 40.54 | 41.24 | 39.98 | 40.27 | 40.27 | 26,475 |
Apr 4, 2025 | 43.45 | 43.81 | 42.41 | 42.41 | 42.41 | 19,720 |
Apr 3, 2025 | 43.57 | 44.15 | 43.54 | 43.96 | 43.96 | 11,084 |
Apr 2, 2025 | 43.90 | 43.94 | 43.54 | 43.97 | 43.97 | 3,235 |
Apr 1, 2025 | 44.58 | 44.63 | 43.98 | 44.34 | 44.34 | 3,487 |
Mar 31, 2025 | 44.19 | 44.24 | 43.88 | 44.45 | 44.45 | 15,885 |
Mar 28, 2025 | 44.24 | 44.34 | 44.19 | 44.28 | 44.28 | 138,646 |
Mar 27, 2025 | 44.28 | 44.41 | 44.23 | 44.29 | 44.29 | 5,131 |
Mar 26, 2025 | 44.25 | 44.62 | 44.15 | 44.31 | 44.31 | 4,535 |
Mar 25, 2025 | 45.12 | 45.12 | 44.61 | 44.63 | 44.63 | 10,194 |
Mar 24, 2025 | 44.78 | 45.09 | 44.73 | 44.94 | 44.94 | 15,337 |
Mar 21, 2025 | 44.70 | 44.92 | 44.46 | 44.65 | 44.65 | 22,367 |
Mar 20, 2025 | 44.81 | 44.93 | 44.67 | 44.81 | 44.81 | 5,226 |
Mar 19, 2025 | 44.70 | 44.77 | 44.55 | 44.65 | 44.65 | 38,405 |
Mar 18, 2025 | 44.37 | 44.74 | 44.37 | 44.59 | 44.59 | 3,597 |
Mar 17, 2025 | 44.02 | 44.47 | 43.96 | 44.50 | 44.50 | 7,875 |
Mar 14, 2025 | 43.82 | 44.05 | 43.57 | 44.01 | 44.01 | 9,636 |
Mar 13, 2025 | 43.98 | 44.20 | 43.85 | 43.88 | 43.88 | 2,832 |
Mar 12, 2025 | 44.49 | 44.67 | 44.06 | 44.20 | 44.20 | 7,596 |
Mar 11, 2025 | 45.00 | 45.06 | 44.44 | 44.34 | 44.34 | 26,119 |
Mar 10, 2025 | 45.21 | 45.63 | 45.11 | 45.58 | 45.58 | 15,579 |
Mar 7, 2025 | 45.48 | 45.60 | 45.28 | 45.32 | 45.32 | 2,617 |
Mar 6, 2025 | 45.38 | 45.56 | 45.16 | 45.51 | 45.51 | 27,817 |
Mar 5, 2025 | 45.10 | 45.37 | 44.92 | 45.15 | 45.15 | 2,721 |
Mar 4, 2025 | 45.53 | 45.59 | 45.26 | 45.31 | 45.31 | 8,771 |
Mar 3, 2025 | 45.44 | 45.67 | 45.41 | 45.63 | 45.63 | 1,867 |
Feb 28, 2025 | 44.94 | 45.13 | 44.70 | 44.79 | 44.79 | 10,580 |
Feb 27, 2025 | 45.17 | 45.29 | 45.08 | 45.24 | 45.24 | 13,821 |
Feb 26, 2025 | 45.37 | 45.38 | 45.08 | 45.20 | 45.20 | 4,947 |
Feb 25, 2025 | 45.09 | 45.32 | 44.99 | 45.20 | 45.20 | 29,621 |
Feb 24, 2025 | 44.80 | 45.03 | 44.63 | 45.03 | 45.03 | 9,551 |
Feb 21, 2025 | 44.87 | 44.91 | 44.26 | 44.72 | 44.72 | 12,684 |
Feb 20, 2025 | 44.50 | 44.83 | 44.43 | 44.84 | 44.84 | 13,569 |
Feb 19, 2025 | 44.00 | 44.44 | 43.95 | 44.40 | 44.40 | 13,263 |
Feb 18, 2025 | 44.17 | 44.23 | 44.01 | 44.01 | 44.01 | 12,032 |
Feb 17, 2025 | 44.15 | 44.26 | 44.01 | 44.22 | 44.22 | 6,493 |
Feb 14, 2025 | 44.67 | 44.77 | 44.49 | 44.49 | 44.49 | 1,663 |
Feb 13, 2025 | 44.48 | 44.56 | 44.29 | 44.54 | 44.54 | 13,064 |
Feb 12, 2025 | 44.61 | 44.61 | 44.29 | 44.32 | 44.32 | 9,950 |
Feb 11, 2025 | 44.48 | 44.56 | 44.33 | 44.46 | 44.46 | 9,958 |
Feb 10, 2025 | 44.56 | 44.77 | 44.35 | 44.41 | 44.41 | 4,342 |
Feb 7, 2025 | 44.80 | 44.98 | 44.69 | 44.76 | 44.76 | 17,545 |
Feb 6, 2025 | 45.28 | 45.36 | 45.00 | 45.12 | 45.12 | 13,211 |
Feb 5, 2025 | 44.83 | 45.11 | 44.83 | 45.04 | 45.04 | 20,448 |
Feb 4, 2025 | 44.80 | 44.91 | 44.47 | 44.67 | 44.67 | 8,333 |
Feb 3, 2025 | 44.50 | 44.99 | 44.29 | 44.98 | 44.98 | 23,024 |
Jan 31, 2025 | 45.30 | 45.30 | 44.91 | 45.17 | 45.17 | 5,697 |
Jan 30, 2025 | 44.49 | 44.78 | 44.45 | 44.74 | 44.74 | 11,447 |
Jan 29, 2025 | 44.88 | 44.88 | 44.47 | 44.60 | 44.60 | 8,505 |
Jan 28, 2025 | 44.78 | 45.01 | 44.65 | 44.65 | 44.65 | 229,167 |
Jan 27, 2025 | 44.01 | 44.78 | 43.81 | 44.67 | 44.67 | 7,080 |
Jan 24, 2025 | 43.84 | 43.99 | 43.69 | 43.96 | 43.96 | 4,545 |
Jan 23, 2025 | 43.41 | 43.67 | 43.28 | 43.62 | 43.62 | 11,049 |
Jan 22, 2025 | 43.40 | 43.53 | 43.06 | 43.43 | 43.43 | 42,623 |
Jan 21, 2025 | 42.87 | 43.28 | 42.62 | 43.22 | 43.22 | 14,378 |
Jan 20, 2025 | 42.83 | 42.88 | 42.58 | 42.75 | 42.75 | 2,762 |
Jan 17, 2025 | 43.10 | 43.10 | 42.92 | 42.92 | 42.92 | 5,623 |
Jan 16, 2025 | 42.90 | 42.90 | 42.58 | 42.91 | 42.91 | 14,918 |
Jan 15, 2025 | 42.72 | 42.99 | 42.60 | 42.60 | 42.60 | 5,861 |
Jan 14, 2025 | 43.17 | 43.23 | 42.51 | 42.52 | 42.52 | 10,820 |
Jan 13, 2025 | 42.55 | 42.88 | 42.49 | 42.83 | 42.83 | 12,647 |
Jan 10, 2025 | 42.90 | 42.90 | 42.53 | 42.72 | 42.72 | 12,361 |
Jan 9, 2025 | 42.72 | 42.86 | 42.71 | 42.73 | 42.73 | 4,633 |
Jan 8, 2025 | 42.61 | 42.76 | 42.34 | 42.73 | 42.73 | 4,072 |
Jan 7, 2025 | 42.40 | 42.90 | 42.26 | 42.61 | 42.61 | 26,012 |
Jan 6, 2025 | 42.34 | 42.56 | 42.33 | 42.56 | 42.56 | 7,288 |
Jan 3, 2025 | 41.97 | 42.25 | 41.88 | 42.25 | 42.25 | 2,746 |
Jan 2, 2025 | 42.30 | 42.32 | 41.71 | 42.09 | 42.09 | 3,904 |
Dec 31, 2024 | 41.78 | 41.97 | 41.78 | 41.92 | 41.92 | 1,138 |
Dec 30, 2024 | 42.26 | 42.40 | 41.67 | 41.88 | 41.88 | 9,778 |
Dec 27, 2024 | 42.45 | 42.74 | 42.34 | 42.40 | 42.40 | 12,784 |
Dec 24, 2024 | 42.36 | 42.38 | 42.21 | 42.33 | 42.33 | 1,795 |
Dec 23, 2024 | 41.93 | 42.24 | 41.78 | 41.82 | 41.82 | 6,660 |
Dec 20, 2024 | 41.36 | 42.09 | 41.21 | 42.09 | 42.09 | 41,971 |
Dec 19, 2024 | 41.60 | 41.69 | 41.31 | 41.35 | 41.35 | 25,928 |
Dec 18, 2024 | 42.34 | 42.42 | 42.22 | 42.32 | 42.32 | 26,525 |
Dec 17, 2024 | 42.27 | 42.42 | 42.06 | 42.22 | 42.22 | 10,717 |
Dec 16, 2024 | 42.74 | 42.90 | 42.67 | 42.77 | 42.77 | 22,671 |
Dec 13, 2024 | 42.78 | 42.88 | 42.60 | 42.60 | 42.60 | 97,399 |
Dec 12, 2024 | 43.01 | 43.20 | 43.01 | 43.11 | 43.11 | 45,635 |
Dec 11, 2024 | 43.63 | 43.80 | 43.13 | 43.17 | 43.17 | 13,639 |
Dec 10, 2024 | 43.96 | 44.00 | 43.60 | 43.85 | 43.85 | 145,037 |
Dec 9, 2024 | 43.73 | 43.97 | 43.69 | 43.90 | 43.90 | 27,192 |
Dec 6, 2024 | 43.96 | 44.11 | 43.83 | 43.90 | 43.90 | 10,554 |
Dec 5, 2024 | 44.60 | 44.63 | 44.13 | 44.13 | 44.13 | 13,775 |
Dec 4, 2024 | 44.61 | 44.74 | 44.33 | 44.74 | 44.74 | 14,601 |
Dec 3, 2024 | 44.67 | 44.76 | 44.54 | 44.71 | 44.71 | 15,818 |
Dec 2, 2024 | 44.66 | 44.75 | 44.45 | 44.59 | 44.59 | 15,809 |
Nov 29, 2024 | 44.60 | 44.76 | 44.54 | 44.76 | 44.76 | 8,962 |
Nov 28, 2024 | 44.62 | 44.69 | 44.60 | 44.64 | 44.64 | 2,285 |
Nov 27, 2024 | 44.43 | 44.82 | 44.35 | 44.82 | 44.82 | 12,280 |
Nov 26, 2024 | 44.11 | 44.31 | 43.92 | 44.17 | 44.17 | 5,871 |
Nov 25, 2024 | 43.92 | 44.22 | 43.81 | 44.05 | 44.05 | 13,816 |
Nov 22, 2024 | 43.80 | 43.96 | 43.56 | 43.79 | 43.79 | 14,787 |
Nov 21, 2024 | 43.49 | 43.74 | 43.17 | 43.52 | 43.52 | 35,319 |
Nov 20, 2024 | 42.94 | 43.20 | 42.93 | 43.04 | 43.04 | 57,254 |
Nov 19, 2024 | 43.07 | 43.07 | 42.57 | 42.83 | 42.83 | 75,138 |
Nov 18, 2024 | 42.99 | 43.21 | 42.75 | 43.05 | 43.05 | 9,643 |
Nov 15, 2024 | 43.90 | 43.90 | 43.01 | 43.13 | 43.13 | 23,098 |
Nov 14, 2024 | 44.53 | 44.71 | 44.17 | 44.31 | 44.31 | 58,148 |
Nov 13, 2024 | 44.67 | 44.77 | 44.53 | 44.74 | 44.74 | 17,145 |
Nov 12, 2024 | 45.31 | 45.45 | 44.88 | 44.90 | 44.90 | 29,486 |
Nov 11, 2024 | 45.70 | 45.72 | 45.51 | 45.53 | 45.53 | 4,508 |
Nov 8, 2024 | 45.16 | 45.63 | 45.16 | 45.63 | 45.63 | 6,142 |
Nov 7, 2024 | 44.99 | 45.33 | 44.99 | 45.13 | 45.13 | 19,239 |
Nov 6, 2024 | 45.19 | 46.00 | 44.78 | 44.96 | 44.96 | 70,207 |
Nov 5, 2024 | 44.48 | 44.73 | 44.31 | 44.68 | 44.68 | 40,865 |
Nov 4, 2024 | 45.07 | 45.07 | 44.61 | 44.61 | 44.61 | 40,298 |
Nov 1, 2024 | 44.79 | 45.08 | 44.67 | 45.01 | 45.01 | 19,992 |
Oct 31, 2024 | 44.91 | 45.10 | 44.60 | 44.85 | 44.85 | 287,483 |
Oct 30, 2024 | 45.04 | 45.14 | 44.27 | 44.79 | 44.79 | 55,580 |
Oct 29, 2024 | 45.14 | 45.24 | 45.12 | 45.13 | 45.13 | 23,740 |
Oct 28, 2024 | 45.24 | 45.49 | 45.00 | 45.20 | 45.20 | 18,532 |
Oct 25, 2024 | 45.37 | 45.48 | 45.35 | 45.31 | 45.31 | 6,853 |
Oct 24, 2024 | 45.70 | 45.90 | 45.68 | 45.58 | 45.58 | 3,355 |
Oct 23, 2024 | 45.71 | 45.79 | 45.44 | 45.44 | 45.44 | 9,236 |
Oct 22, 2024 | 46.26 | 46.26 | 45.78 | 45.82 | 45.82 | 2,596 |
Oct 21, 2024 | 46.45 | 46.79 | 46.02 | 45.95 | 45.95 | 26,375 |
Oct 18, 2024 | 46.35 | 46.35 | 46.18 | 46.32 | 46.32 | 6,633 |
Oct 17, 2024 | 46.49 | 46.68 | 46.34 | 46.35 | 46.35 | 31,582 |
Oct 16, 2024 | 46.40 | 46.56 | 46.31 | 46.49 | 46.49 | 66,872 |
Oct 15, 2024 | 47.13 | 47.22 | 46.48 | 46.71 | 46.71 | 53,821 |
Oct 14, 2024 | 46.76 | 46.92 | 46.64 | 46.90 | 46.90 | 12,030 |
Oct 11, 2024 | 46.37 | 46.62 | 46.37 | 46.67 | 46.67 | 5,475 |
Oct 10, 2024 | 46.54 | 46.60 | 46.39 | 46.44 | 46.44 | 20,724 |
Oct 9, 2024 | 46.06 | 46.31 | 46.01 | 46.31 | 46.31 | 5,690 |
Oct 8, 2024 | 45.81 | 46.06 | 45.81 | 46.02 | 46.02 | 8,204 |
Oct 7, 2024 | 46.03 | 46.19 | 45.91 | 46.01 | 46.01 | 22,117 |
Oct 4, 2024 | 46.03 | 46.10 | 45.85 | 45.88 | 45.88 | 8,483 |
Oct 3, 2024 | 46.28 | 46.46 | 46.07 | 46.11 | 46.11 | 4,998 |
Oct 2, 2024 | 46.38 | 46.53 | 46.26 | 46.51 | 46.51 | 6,821 |
Oct 1, 2024 | 46.76 | 46.90 | 46.53 | 46.60 | 46.60 | 20,483 |
Sep 30, 2024 | 46.51 | 46.64 | 46.37 | 46.51 | 46.51 | 23,251 |
Sep 27, 2024 | 46.56 | 46.77 | 46.46 | 46.81 | 46.81 | 4,941 |
Sep 26, 2024 | 46.50 | 46.53 | 46.30 | 46.44 | 46.44 | 31,146 |
Sep 25, 2024 | 46.76 | 46.95 | 46.44 | 46.50 | 46.50 | 4,345 |
Sep 24, 2024 | 46.96 | 46.96 | 46.72 | 46.82 | 46.82 | 7,678 |
Sep 23, 2024 | 46.96 | 47.06 | 46.89 | 46.98 | 46.98 | 7,813 |
Sep 20, 2024 | 47.21 | 47.24 | 47.00 | 46.93 | 46.93 | 13,145 |
Sep 19, 2024 | 47.31 | 47.45 | 47.10 | 47.10 | 47.10 | 8,270 |
Sep 18, 2024 | 47.16 | 47.16 | 47.03 | 47.09 | 47.09 | 5,639 |
Sep 17, 2024 | 47.60 | 47.71 | 47.42 | 47.33 | 47.33 | 29,370 |
Sep 16, 2024 | 47.29 | 47.57 | 47.29 | 47.45 | 47.45 | 22,684 |
Sep 13, 2024 | 47.21 | 47.33 | 47.12 | 47.26 | 47.26 | 4,977 |
Sep 12, 2024 | 47.14 | 47.14 | 46.71 | 46.79 | 46.79 | 2,102 |
Sep 11, 2024 | 47.08 | 47.26 | 46.27 | 46.49 | 46.49 | 153,313 |
Sep 10, 2024 | 46.81 | 47.03 | 46.79 | 47.03 | 47.03 | 3,599 |
Sep 9, 2024 | 46.67 | 46.90 | 46.55 | 46.90 | 46.90 | 66,184 |
Sep 6, 2024 | 46.81 | 47.08 | 46.58 | 46.61 | 46.61 | 6,380 |
Sep 5, 2024 | 47.41 | 47.52 | 46.60 | 46.60 | 46.60 | 33,613 |
Sep 4, 2024 | 47.44 | 47.57 | 47.40 | 47.35 | 47.35 | 22,565 |
Sep 3, 2024 | 47.64 | 47.82 | 47.45 | 47.67 | 47.67 | 8,087 |
Sep 2, 2024 | 47.54 | 47.65 | 47.54 | 47.53 | 47.53 | 2,665 |
Aug 30, 2024 | 47.30 | 47.49 | 47.17 | 47.17 | 47.17 | 15,359 |
Aug 29, 2024 | 47.20 | 47.40 | 47.15 | 47.33 | 47.33 | 4,189 |
Aug 28, 2024 | 47.10 | 47.38 | 47.07 | 47.19 | 47.19 | 4,124 |
Aug 27, 2024 | 47.03 | 47.16 | 46.81 | 46.94 | 46.94 | 31,427 |
Aug 23, 2024 | 46.94 | 47.06 | 46.86 | 47.00 | 47.00 | 12,726 |
Aug 22, 2024 | 46.83 | 46.94 | 46.76 | 46.71 | 46.71 | 41,534 |
Aug 21, 2024 | 46.81 | 46.85 | 46.63 | 46.80 | 46.80 | 928 |
Aug 20, 2024 | 46.51 | 46.82 | 46.48 | 46.78 | 46.78 | 1,127 |
Aug 19, 2024 | 46.25 | 46.57 | 46.08 | 46.57 | 46.57 | 17,445 |
Aug 16, 2024 | 46.26 | 46.34 | 46.12 | 46.18 | 46.18 | 7,769 |
Aug 15, 2024 | 46.04 | 46.17 | 46.00 | 46.07 | 46.07 | 28,472 |
Aug 14, 2024 | 45.65 | 45.88 | 45.65 | 45.88 | 45.88 | 14,980 |
Aug 13, 2024 | 45.33 | 45.56 | 45.33 | 45.53 | 45.53 | 1,268 |
Aug 12, 2024 | 45.51 | 45.54 | 45.18 | 45.22 | 45.22 | 15,244 |
Aug 9, 2024 | 45.28 | 45.56 | 45.27 | 45.39 | 45.39 | 29,489 |
Aug 8, 2024 | 43.99 | 45.09 | 43.90 | 45.00 | 45.00 | 34,678 |
Aug 7, 2024 | 44.71 | 44.95 | 44.54 | 44.67 | 44.67 | 24,569 |
Aug 6, 2024 | 44.66 | 45.05 | 44.66 | 44.81 | 44.81 | 2,268 |
Aug 5, 2024 | 45.45 | 47.35 | 44.37 | 44.51 | 44.51 | 11,156 |
Aug 2, 2024 | 45.46 | 45.75 | 45.00 | 45.00 | 45.00 | 2,786 |
Aug 1, 2024 | 45.60 | 45.60 | 45.22 | 45.51 | 45.51 | 1,329 |
Jul 31, 2024 | 45.67 | 45.72 | 45.44 | 45.52 | 45.52 | 14,815 |
Jul 30, 2024 | 45.45 | 45.77 | 45.31 | 45.27 | 45.27 | 11,395 |
Jul 29, 2024 | 45.38 | 45.48 | 45.23 | 45.38 | 45.38 | 46,605 |
Jul 26, 2024 | 45.00 | 45.66 | 45.00 | 45.54 | 45.54 | 32,896 |
Jul 25, 2024 | 45.25 | 45.81 | 45.15 | 45.61 | 45.61 | 18,335 |
Jul 24, 2024 | 44.78 | 45.01 | 44.78 | 45.05 | 45.05 | 906 |
Jul 23, 2024 | 44.99 | 45.29 | 44.95 | 45.09 | 45.09 | 1,400 |
Jul 22, 2024 | 44.77 | 45.06 | 44.53 | 44.92 | 44.92 | 9,241 |
Jul 19, 2024 | 44.81 | 44.90 | 44.67 | 44.63 | 44.63 | 1,461 |
Jul 18, 2024 | 45.46 | 45.54 | 45.12 | 45.06 | 45.06 | 5,060 |
Jul 17, 2024 | 45.28 | 45.55 | 44.89 | 45.49 | 45.49 | 49,236 |
Jul 16, 2024 | 44.81 | 45.27 | 44.69 | 45.21 | 45.21 | 10,374 |
Jul 15, 2024 | 45.05 | 45.34 | 44.81 | 44.81 | 44.81 | 24,802 |
Jul 12, 2024 | 44.84 | 44.99 | 44.65 | 44.98 | 44.98 | 13,297 |
Jul 11, 2024 | 44.32 | 44.71 | 44.09 | 44.59 | 44.59 | 3,257 |
Jul 10, 2024 | 43.86 | 44.03 | 43.86 | 44.00 | 44.00 | 3,741 |
Jul 9, 2024 | 43.74 | 43.74 | 43.53 | 43.68 | 43.68 | 10,527 |
Jul 8, 2024 | 43.64 | 43.87 | 43.62 | 43.62 | 43.62 | 27,733 |
Jul 5, 2024 | 43.44 | 43.53 | 43.18 | 43.53 | 43.53 | 2,387 |
Jul 4, 2024 | 43.34 | 43.50 | 43.34 | 43.42 | 43.42 | 3,748 |
Jul 3, 2024 | 43.82 | 43.82 | 43.33 | 43.31 | 43.31 | 18,260 |
Jul 2, 2024 | 43.88 | 43.96 | 43.48 | 43.63 | 43.63 | 25,075 |
Jul 1, 2024 | 44.19 | 44.56 | 43.99 | 44.11 | 44.11 | 15,915 |
Jun 28, 2024 | 44.40 | 44.40 | 44.40 | 44.31 | 44.31 | 151 |
Jun 27, 2024 | 44.13 | 44.19 | 44.08 | 44.10 | 44.10 | 3,405 |
Jun 26, 2024 | 44.27 | 44.41 | 44.23 | 44.24 | 44.24 | 12,993 |
Jun 25, 2024 | 44.55 | 44.69 | 44.46 | 44.46 | 44.46 | 6,054 |
Jun 24, 2024 | 44.26 | 44.63 | 44.10 | 44.63 | 44.63 | 8,630 |
Jun 21, 2024 | 44.15 | 44.29 | 44.13 | 44.15 | 44.15 | 2,410 |
Jun 20, 2024 | 43.96 | 44.12 | 43.92 | 44.07 | 44.07 | 4,182 |
Jun 19, 2024 | 43.96 | 43.96 | 43.81 | 43.89 | 43.89 | 11 |
Jun 18, 2024 | 43.90 | 44.18 | 43.90 | 44.05 | 44.05 | 8,182 |
Jun 17, 2024 | 43.95 | 44.09 | 43.77 | 43.88 | 43.88 | 4,638 |
Jun 14, 2024 | 43.83 | 43.99 | 43.82 | 43.92 | 43.92 | 629 |
Jun 13, 2024 | 44.10 | 44.17 | 43.64 | 43.79 | 43.79 | 23,291 |
Jun 12, 2024 | 44.18 | 44.42 | 43.94 | 44.08 | 44.08 | 7,897 |
Jun 11, 2024 | 44.40 | 44.53 | 44.33 | 43.98 | 43.98 | 378 |
Jun 10, 2024 | 44.13 | 44.18 | 43.95 | 43.97 | 43.97 | 13,292 |
Jun 7, 2024 | 44.17 | 44.29 | 44.00 | 44.29 | 44.29 | 6,863 |
Jun 6, 2024 | 43.98 | 44.14 | 43.92 | 44.10 | 44.10 | 1,801 |
Jun 5, 2024 | 43.90 | 43.99 | 43.63 | 43.92 | 43.92 | 17,049 |
Jun 4, 2024 | 43.65 | 43.78 | 43.47 | 43.60 | 43.60 | 14,913 |
Jun 3, 2024 | 43.38 | 43.65 | 43.25 | 43.65 | 43.65 | 761 |
May 31, 2024 | 42.71 | 43.01 | 42.67 | 43.01 | 43.01 | 2,308 |
May 30, 2024 | 42.59 | 42.62 | 42.55 | 42.74 | 42.74 | 217,889 |
May 29, 2024 | 42.94 | 42.94 | 42.58 | 42.69 | 42.69 | 2,214 |
May 28, 2024 | 43.60 | 43.71 | 43.02 | 43.06 | 43.06 | 26,839 |
May 24, 2024 | 43.77 | 43.96 | 43.67 | 43.74 | 43.74 | 25,910 |
May 23, 2024 | 44.14 | 44.34 | 43.96 | 44.01 | 44.01 | 47,027 |
May 22, 2024 | 44.03 | 44.28 | 44.01 | 44.17 | 44.17 | 1,738 |
May 21, 2024 | 44.01 | 44.12 | 43.98 | 44.08 | 44.08 | 14,197 |
May 20, 2024 | 44.12 | 44.29 | 44.10 | 44.13 | 44.13 | 4,347 |
May 17, 2024 | 44.13 | 44.21 | 43.88 | 43.95 | 43.95 | 14,453 |
May 16, 2024 | 44.28 | 44.28 | 43.94 | 44.09 | 44.09 | 40,115 |
May 15, 2024 | 43.49 | 43.99 | 43.47 | 43.96 | 43.96 | 13,764 |
May 14, 2024 | 43.31 | 43.46 | 43.23 | 43.23 | 43.23 | 17,246 |
May 13, 2024 | 43.33 | 43.49 | 43.24 | 43.24 | 43.24 | 13,709 |
May 10, 2024 | 43.23 | 43.36 | 43.23 | 43.31 | 43.31 | 2,339 |
May 9, 2024 | 42.88 | 43.12 | 42.76 | 43.06 | 43.06 | 6,478 |
May 8, 2024 | 43.03 | 43.15 | 42.85 | 42.88 | 42.88 | 9,803 |
May 7, 2024 | 42.72 | 42.93 | 42.68 | 42.95 | 42.95 | 9,591 |
May 3, 2024 | 42.42 | 42.48 | 42.32 | 42.39 | 42.39 | 9,681 |
May 2, 2024 | 42.58 | 42.62 | 42.24 | 42.26 | 42.26 | 54,875 |
May 1, 2024 | 42.66 | 42.66 | 42.11 | 42.33 | 42.33 | 6,554 |
Apr 30, 2024 | 42.36 | 42.69 | 42.26 | 42.41 | 42.41 | 65,996 |
Apr 29, 2024 | 42.49 | 42.49 | 42.23 | 42.37 | 42.37 | 3,837 |
Apr 26, 2024 | 42.20 | 42.28 | 42.09 | 42.23 | 42.23 | 9,227 |
Apr 25, 2024 | 42.59 | 42.67 | 42.03 | 42.14 | 42.14 | 29,646 |
Apr 24, 2024 | 42.55 | 42.67 | 42.30 | 42.37 | 42.37 | 59,979 |
Apr 23, 2024 | 42.12 | 42.69 | 42.09 | 42.69 | 42.69 | 60,056 |
Apr 22, 2024 | 41.90 | 42.08 | 41.86 | 42.08 | 42.08 | 3,914 |
Apr 19, 2024 | 41.65 | 41.97 | 41.62 | 41.86 | 41.86 | 1,034 |
Apr 18, 2024 | 41.76 | 42.00 | 41.67 | 41.87 | 41.87 | 37,710 |
Apr 17, 2024 | 41.80 | 42.05 | 41.74 | 41.72 | 41.72 | 99,985 |
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%