Amsterdam - Delayed Quote EUR
SPDR S&P U.S. Consumer Discretionary Select Sector UCITS ETF (SXLY.AS)
46.95
-1.40
(-2.90%)
As of 12:03:28 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 | 47.16 | 47.16 | 46.95 | 46.95 | 46.95 | 60 |
| Apr 17, 2025 | 48.87 | 48.87 | 48.10 | 48.35 | 48.35 | 13,921 |
| Apr 16, 2025 | 49.24 | 49.49 | 48.89 | 49.42 | 49.42 | 13,597 |
| Apr 15, 2025 | 50.17 | 50.49 | 50.04 | 50.08 | 50.08 | 7,612 |
| Apr 14, 2025 | 51.06 | 51.06 | 50.31 | 49.80 | 49.80 | 3,344 |
| Apr 11, 2025 | 49.98 | 49.98 | 48.60 | 48.79 | 48.79 | 3,207 |
| Apr 10, 2025 | 52.01 | 52.01 | 50.17 | 50.11 | 50.11 | 504 |
| Apr 9, 2025 | 46.44 | 48.76 | 46.44 | 47.89 | 47.89 | 4,487 |
| Apr 8, 2025 | 50.03 | 51.60 | 50.03 | 50.40 | 50.40 | 9,653 |
| Apr 7, 2025 | 48.43 | 50.59 | 47.24 | 48.52 | 48.52 | 12,245 |
| Apr 4, 2025 | 51.50 | 51.50 | 49.46 | 50.69 | 50.69 | 32,731 |
| Apr 3, 2025 | 53.00 | 53.00 | 51.09 | 51.69 | 51.69 | 4,631 |
| Apr 2, 2025 | 54.65 | 55.45 | 53.95 | 55.45 | 55.45 | 32,068 |
| Apr 1, 2025 | 54.59 | 55.06 | 54.33 | 55.22 | 55.22 | 3,520 |
| Mar 31, 2025 | 53.72 | 53.72 | 52.97 | 53.60 | 53.60 | 12,298 |
| Mar 28, 2025 | 56.43 | 56.51 | 54.57 | 54.57 | 54.57 | 8,501 |
| Mar 27, 2025 | 56.39 | 57.35 | 56.34 | 56.78 | 56.78 | 4,432 |
| Mar 26, 2025 | 57.15 | 57.15 | 56.65 | 56.64 | 56.64 | 9,148 |
| Mar 25, 2025 | 56.69 | 56.87 | 56.58 | 56.77 | 56.77 | 2,178 |
| Mar 24, 2025 | 54.90 | 56.40 | 54.90 | 56.37 | 56.37 | 6,085 |
| Mar 21, 2025 | 53.81 | 54.15 | 53.30 | 54.14 | 54.14 | 44,308 |
| Mar 20, 2025 | 54.53 | 54.53 | 54.12 | 54.10 | 54.10 | 4,088 |
| Mar 19, 2025 | 53.31 | 53.79 | 53.31 | 53.68 | 53.68 | 13,222 |
| Mar 18, 2025 | 53.45 | 53.65 | 52.82 | 52.86 | 52.86 | 3,624 |
| Mar 17, 2025 | 53.53 | 53.71 | 53.45 | 53.38 | 53.38 | 3,376 |
| Mar 14, 2025 | 53.32 | 53.53 | 53.22 | 53.60 | 53.60 | 3,625 |
| Mar 13, 2025 | 53.74 | 54.34 | 52.90 | 52.92 | 52.92 | 18,365 |
| Mar 12, 2025 | 53.94 | 54.48 | 53.47 | 54.06 | 54.06 | 13,207 |
| Mar 11, 2025 | 54.47 | 54.49 | 53.33 | 53.55 | 53.55 | 33,449 |
| Mar 10, 2025 | 56.05 | 56.05 | 55.22 | 55.09 | 55.09 | 5,077 |
| Mar 7, 2025 | 56.54 | 56.61 | 55.41 | 55.41 | 55.41 | 9,505 |
| Mar 6, 2025 | 57.23 | 57.51 | 56.98 | 57.65 | 57.65 | 11,291 |
| Mar 5, 2025 | 58.30 | 58.30 | 57.46 | 57.48 | 57.48 | 9,259 |
| Mar 4, 2025 | 59.92 | 59.92 | 58.22 | 58.23 | 58.23 | 7,097 |
| Mar 3, 2025 | 62.00 | 62.08 | 61.17 | 61.17 | 61.17 | 5,192 |
| Feb 28, 2025 | 61.05 | 61.32 | 60.88 | 61.16 | 61.16 | 2,956 |
| Feb 27, 2025 | 61.54 | 62.03 | 61.54 | 61.72 | 61.72 | 63 |
| Feb 26, 2025 | 61.76 | 62.27 | 61.75 | 62.02 | 62.02 | 7,634 |
| Feb 25, 2025 | 61.73 | 61.84 | 60.58 | 60.58 | 60.58 | 32,101 |
| Feb 24, 2025 | 62.20 | 62.58 | 61.76 | 62.17 | 62.17 | 6,246 |
| Feb 21, 2025 | 63.72 | 63.72 | 63.33 | 63.33 | 63.33 | 2,539 |
| Feb 20, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 310 |
| Feb 19, 2025 | 64.60 | 64.60 | 64.44 | 64.46 | 64.46 | 89 |
| Feb 18, 2025 | 64.92 | 64.92 | 64.24 | 64.28 | 64.28 | 124 |
| Feb 17, 2025 | 64.59 | 64.59 | 64.45 | 64.43 | 64.43 | 789 |
| Feb 14, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| Feb 13, 2025 | 64.25 | 64.75 | 64.25 | 64.45 | 64.45 | 101 |
| Feb 12, 2025 | 64.06 | 64.41 | 64.06 | 64.12 | 64.12 | 1,652 |
| Feb 11, 2025 | 64.95 | 64.95 | 64.59 | 64.59 | 64.59 | 2,333 |
| Feb 10, 2025 | 65.11 | 65.68 | 65.11 | 65.62 | 65.62 | 646 |
| Feb 7, 2025 | 65.61 | 65.85 | 65.41 | 65.35 | 65.35 | 2,083 |
| Feb 6, 2025 | 65.94 | 66.14 | 65.94 | 66.08 | 66.08 | 1,717 |
| Feb 5, 2025 | 66.04 | 66.04 | 65.53 | 65.63 | 65.63 | 3,242 |
| Feb 4, 2025 | 65.80 | 66.31 | 65.80 | 66.32 | 66.32 | 843 |
| Feb 3, 2025 | 65.98 | 66.25 | 65.52 | 66.30 | 66.30 | 10,366 |
| Jan 31, 2025 | 66.89 | 67.43 | 66.89 | 67.33 | 67.33 | 331 |
| Jan 30, 2025 | 66.74 | 66.74 | 66.19 | 66.53 | 66.53 | 568 |
| Jan 29, 2025 | 66.36 | 66.50 | 66.20 | 66.20 | 66.20 | 1,723 |
| Jan 28, 2025 | 66.01 | 66.23 | 65.75 | 66.00 | 66.00 | 1,715 |
| Jan 27, 2025 | 64.61 | 65.34 | 63.17 | 65.18 | 65.18 | 676 |
| Jan 24, 2025 | 65.83 | 65.91 | 65.83 | 65.43 | 65.43 | 250 |
| Jan 23, 2025 | 65.70 | 65.96 | 65.70 | 65.86 | 65.86 | 1,087 |
| Jan 22, 2025 | 65.76 | 66.06 | 65.65 | 66.06 | 66.06 | 722 |
| Jan 21, 2025 | 66.04 | 66.04 | 65.50 | 65.72 | 65.72 | 828 |
| Jan 20, 2025 | 66.40 | 66.47 | 65.77 | 65.89 | 65.89 | 521 |
| Jan 17, 2025 | 66.18 | 66.18 | 66.18 | 66.50 | 66.50 | 181 |
| Jan 16, 2025 | 65.68 | 65.74 | 65.29 | 65.35 | 65.35 | 1,312 |
| Jan 15, 2025 | 64.06 | 65.38 | 64.06 | 65.26 | 65.26 | 1,259 |
| Jan 14, 2025 | 64.93 | 65.13 | 64.49 | 64.44 | 64.44 | 1,288 |
| Jan 13, 2025 | 63.80 | 64.35 | 63.60 | 64.04 | 64.04 | 2,076 |
| Jan 10, 2025 | 64.51 | 64.56 | 64.02 | 64.11 | 64.11 | 1,079 |
| Jan 9, 2025 | 64.31 | 64.37 | 64.20 | 64.36 | 64.36 | 4,869 |
| Jan 8, 2025 | 64.38 | 64.41 | 64.08 | 64.30 | 64.30 | 4,392 |
| Jan 7, 2025 | 64.80 | 64.94 | 64.12 | 64.24 | 64.24 | 8,309 |
| Jan 6, 2025 | 65.20 | 65.40 | 64.96 | 65.33 | 65.33 | 4,110 |
| Jan 3, 2025 | 64.49 | 64.86 | 64.28 | 64.86 | 64.86 | 676 |
| Jan 2, 2025 | 64.90 | 65.54 | 64.25 | 64.90 | 64.90 | 2,274 |
| Dec 31, 2024 | 64.47 | 65.03 | 64.47 | 65.03 | 65.03 | 252 |
| Dec 30, 2024 | 65.38 | 65.51 | 64.36 | 64.91 | 64.91 | 1,428 |
| Dec 27, 2024 | 66.57 | 66.57 | 65.45 | 65.73 | 65.73 | 4,661 |
| Dec 24, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Dec 23, 2024 | 65.74 | 65.74 | 64.99 | 65.42 | 65.42 | 478 |
| Dec 20, 2024 | 64.32 | 65.51 | 63.74 | 65.73 | 65.73 | 10,394 |
| Dec 19, 2024 | 65.44 | 65.94 | 65.34 | 65.63 | 65.63 | 6,545 |
| Dec 18, 2024 | 67.24 | 67.65 | 67.00 | 67.59 | 67.59 | 4,481 |
| Dec 17, 2024 | 67.46 | 67.46 | 67.12 | 67.31 | 67.31 | 1,006 |
| Dec 16, 2024 | 66.66 | 67.06 | 66.66 | 67.28 | 67.28 | 220 |
| Dec 13, 2024 | 66.51 | 66.51 | 66.20 | 66.23 | 66.23 | 1,561 |
| Dec 12, 2024 | 66.73 | 66.95 | 66.39 | 66.74 | 66.74 | 194 |
| Dec 11, 2024 | 65.94 | 65.95 | 65.94 | 66.52 | 66.52 | 225 |
| Dec 10, 2024 | 65.35 | 65.96 | 65.35 | 65.94 | 65.94 | 523 |
| Dec 9, 2024 | 65.68 | 65.68 | 64.95 | 64.95 | 64.95 | 1,743 |
| Dec 6, 2024 | 64.02 | 64.78 | 63.90 | 64.77 | 64.77 | 246 |
| Dec 5, 2024 | 63.53 | 63.60 | 63.37 | 63.92 | 63.92 | 774 |
| Dec 4, 2024 | 63.48 | 63.48 | 63.25 | 63.25 | 63.25 | 155 |
| Dec 3, 2024 | 62.87 | 62.87 | 62.72 | 62.90 | 62.90 | 1,609 |
| Dec 2, 2024 | 62.69 | 63.35 | 62.63 | 63.08 | 63.08 | 6,891 |
| Nov 29, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 225 |
| Nov 28, 2024 | 61.78 | 61.89 | 61.69 | 61.85 | 61.85 | 772 |
| Nov 27, 2024 | 62.22 | 62.22 | 61.48 | 61.54 | 61.54 | 396 |
| Nov 26, 2024 | 61.90 | 62.22 | 61.82 | 62.29 | 62.29 | 770 |
| Nov 25, 2024 | 62.17 | 62.52 | 62.13 | 62.52 | 62.52 | 592 |
| Nov 22, 2024 | 60.72 | 62.02 | 60.72 | 61.95 | 61.95 | 571 |
| Nov 21, 2024 | 60.12 | 60.53 | 60.01 | 60.53 | 60.53 | 3,310 |
| Nov 20, 2024 | 60.50 | 60.50 | 59.82 | 59.87 | 59.87 | 550 |
| Nov 19, 2024 | 60.01 | 60.12 | 59.46 | 60.23 | 60.23 | 8,041 |
| Nov 18, 2024 | 60.61 | 60.61 | 60.46 | 60.57 | 60.57 | 406 |
| Nov 15, 2024 | 60.03 | 60.15 | 59.91 | 60.05 | 60.05 | 1,798 |
| Nov 14, 2024 | 61.50 | 61.62 | 60.77 | 60.80 | 60.80 | 146 |
| Nov 13, 2024 | 60.12 | 61.10 | 60.12 | 60.96 | 60.96 | 460 |
| Nov 12, 2024 | 61.49 | 61.49 | 60.67 | 60.62 | 60.62 | 432 |
| Nov 11, 2024 | 59.89 | 61.18 | 59.89 | 61.16 | 61.16 | 5,503 |
| Nov 8, 2024 | 58.99 | 58.99 | 58.82 | 59.22 | 59.22 | 945 |
| Nov 7, 2024 | 57.18 | 58.00 | 57.18 | 58.00 | 58.00 | 446 |
| Nov 6, 2024 | 56.53 | 56.92 | 56.53 | 56.88 | 56.88 | 5,701 |
| Nov 5, 2024 | 53.98 | 54.25 | 53.98 | 54.23 | 54.23 | 362 |
| Nov 4, 2024 | 53.65 | 53.97 | 53.55 | 53.87 | 53.87 | 314 |
| Nov 1, 2024 | 54.04 | 54.53 | 53.89 | 54.28 | 54.28 | 3,926 |
| Oct 31, 2024 | 53.32 | 53.32 | 53.30 | 53.39 | 53.39 | 600 |
| Oct 30, 2024 | 54.44 | 54.45 | 54.40 | 54.44 | 54.44 | 315 |
| Oct 29, 2024 | 54.60 | 54.60 | 54.17 | 54.31 | 54.31 | 206 |
| Oct 28, 2024 | 55.03 | 55.14 | 54.91 | 54.91 | 54.91 | 559 |
| Oct 25, 2024 | 54.28 | 54.59 | 54.28 | 54.72 | 54.72 | 398 |
| Oct 24, 2024 | 53.62 | 53.99 | 53.62 | 54.15 | 54.15 | 480 |
| Oct 23, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Oct 22, 2024 | 53.20 | 53.20 | 53.20 | 53.10 | 53.10 | 422 |
| Oct 21, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| Oct 18, 2024 | 53.49 | 53.62 | 53.48 | 53.63 | 53.63 | 1,228 |
| Oct 17, 2024 | 53.74 | 53.74 | 53.54 | 53.54 | 53.54 | 196 |
| Oct 16, 2024 | 53.05 | 53.23 | 53.04 | 53.18 | 53.18 | 829 |
| Oct 15, 2024 | 52.88 | 52.89 | 52.88 | 53.15 | 53.15 | 320 |
| Oct 14, 2024 | 52.80 | 52.80 | 52.75 | 52.73 | 52.73 | 135 |
| Oct 11, 2024 | 52.24 | 52.62 | 52.24 | 52.58 | 52.58 | 638 |
| Oct 10, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| Oct 9, 2024 | 52.65 | 52.65 | 52.65 | 53.03 | 53.03 | 160 |
| Oct 8, 2024 | 52.04 | 52.56 | 52.04 | 52.60 | 52.60 | 180 |
| Oct 7, 2024 | 53.01 | 53.01 | 52.43 | 52.43 | 52.43 | 205 |
| Oct 4, 2024 | 52.29 | 52.81 | 52.24 | 52.60 | 52.60 | 1,397 |
| Oct 3, 2024 | 52.21 | 52.21 | 52.08 | 52.13 | 52.13 | 725 |
| Oct 2, 2024 | 52.72 | 52.80 | 52.65 | 52.64 | 52.64 | 15,611 |
| Oct 1, 2024 | 52.93 | 53.20 | 52.56 | 52.56 | 52.56 | 347 |
| Sep 30, 2024 | 52.91 | 52.91 | 52.43 | 52.59 | 52.59 | 1,132 |
| Sep 27, 2024 | 52.74 | 52.76 | 52.74 | 52.88 | 52.88 | 148 |
| Sep 26, 2024 | 52.86 | 53.05 | 52.69 | 52.51 | 52.51 | 13,212 |
| Sep 25, 2024 | 52.44 | 52.46 | 52.44 | 52.47 | 52.47 | 351 |
| Sep 24, 2024 | 52.50 | 52.65 | 52.50 | 52.51 | 52.51 | 7,338 |
| Sep 23, 2024 | 51.94 | 51.97 | 51.94 | 51.97 | 51.97 | 15 |
| Sep 20, 2024 | 51.69 | 51.69 | 51.58 | 51.37 | 51.37 | 122 |
| Sep 19, 2024 | 51.36 | 51.72 | 51.15 | 51.63 | 51.63 | 1,637 |
| Sep 18, 2024 | 50.81 | 50.81 | 50.81 | 50.78 | 50.78 | 2 |
| Sep 17, 2024 | 50.60 | 51.00 | 50.60 | 51.12 | 51.12 | 113 |
| Sep 16, 2024 | 50.50 | 50.50 | 50.50 | 50.46 | 50.46 | 1 |
| Sep 13, 2024 | 50.69 | 50.69 | 50.69 | 50.80 | 50.80 | 160 |
| Sep 12, 2024 | 50.36 | 50.36 | 50.36 | 50.22 | 50.22 | 160 |
| Sep 11, 2024 | 49.35 | 49.35 | 49.35 | 48.90 | 48.90 | 91 |
| Sep 10, 2024 | 49.06 | 49.48 | 49.06 | 49.48 | 49.48 | 291 |
| Sep 9, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Sep 6, 2024 | 49.00 | 49.00 | 48.57 | 48.35 | 48.35 | 2,327 |
| Sep 5, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| Sep 4, 2024 | 48.61 | 48.97 | 48.61 | 48.89 | 48.89 | 199 |
| Sep 3, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Sep 2, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Aug 30, 2024 | 48.90 | 48.98 | 48.86 | 48.93 | 48.93 | 1,956 |
| Aug 29, 2024 | 48.49 | 49.08 | 48.49 | 49.04 | 49.04 | 1,025 |
| Aug 28, 2024 | 48.70 | 48.70 | 48.70 | 48.42 | 48.42 | 323 |
| Aug 27, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| Aug 26, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| Aug 23, 2024 | 48.76 | 48.92 | 48.76 | 49.01 | 49.01 | 501 |
| Aug 22, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| Aug 21, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| Aug 20, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| Aug 19, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| Aug 16, 2024 | 48.70 | 48.70 | 48.70 | 48.64 | 48.64 | 170 |
| Aug 15, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Aug 14, 2024 | 47.18 | 47.18 | 47.18 | 47.01 | 47.01 | 24 |
| Aug 13, 2024 | 46.67 | 46.70 | 46.53 | 47.03 | 47.03 | 14,178 |
| Aug 12, 2024 | 46.72 | 46.72 | 46.50 | 46.37 | 46.37 | 387 |
| Aug 9, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Aug 8, 2024 | 45.42 | 45.42 | 45.42 | 46.46 | 46.46 | 113 |
| Aug 7, 2024 | 46.47 | 46.47 | 46.47 | 46.56 | 46.56 | 186 |
| Aug 6, 2024 | 46.60 | 46.60 | 46.17 | 46.14 | 46.14 | 123 |
| Aug 5, 2024 | 47.38 | 47.38 | 45.78 | 45.80 | 45.80 | 93 |
| Aug 2, 2024 | 48.36 | 48.36 | 48.09 | 46.76 | 46.76 | 572 |
| Aug 1, 2024 | 50.92 | 50.92 | 50.08 | 50.02 | 50.02 | 989 |
| Jul 31, 2024 | 50.24 | 50.29 | 50.24 | 50.76 | 50.76 | 320 |
| Jul 30, 2024 | 50.35 | 50.35 | 50.35 | 50.01 | 50.01 | 160 |
| Jul 29, 2024 | 49.39 | 49.63 | 49.39 | 49.95 | 49.95 | 395 |
| Jul 26, 2024 | 49.12 | 49.22 | 48.97 | 48.99 | 48.99 | 472 |
| Jul 25, 2024 | 48.97 | 48.97 | 48.66 | 49.06 | 49.06 | 1,090 |
| Jul 24, 2024 | 50.00 | 50.00 | 49.24 | 49.28 | 49.28 | 1,370 |
| Jul 23, 2024 | 51.39 | 51.39 | 51.37 | 51.32 | 51.32 | 17 |
| Jul 22, 2024 | 50.89 | 50.89 | 50.89 | 50.77 | 50.77 | 160 |
| Jul 19, 2024 | 50.95 | 50.95 | 50.53 | 50.40 | 50.40 | 7,745 |
| Jul 18, 2024 | 51.28 | 51.31 | 51.25 | 51.27 | 51.27 | 2,055 |
| Jul 17, 2024 | 51.65 | 51.65 | 51.65 | 51.39 | 51.39 | 160 |
| Jul 16, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Jul 15, 2024 | 51.77 | 51.90 | 51.46 | 51.87 | 51.87 | 181 |
| Jul 12, 2024 | 50.67 | 51.50 | 50.67 | 51.49 | 51.49 | 286 |
| Jul 11, 2024 | 51.63 | 51.75 | 51.63 | 51.56 | 51.56 | 202 |
| Jul 10, 2024 | 51.42 | 51.48 | 51.42 | 51.33 | 51.33 | 122 |
| Jul 9, 2024 | 51.17 | 51.46 | 51.17 | 51.42 | 51.42 | 246 |
| Jul 8, 2024 | 51.01 | 51.18 | 50.99 | 51.32 | 51.32 | 514 |
| Jul 5, 2024 | 50.96 | 50.96 | 50.94 | 50.91 | 50.91 | 3 |
| Jul 4, 2024 | 50.95 | 50.95 | 50.77 | 50.90 | 50.90 | 674 |
| Jul 3, 2024 | 50.86 | 50.99 | 50.83 | 50.76 | 50.76 | 31 |
| Jul 2, 2024 | 49.78 | 50.61 | 49.78 | 50.55 | 50.55 | 12,008 |
| Jul 1, 2024 | 49.72 | 49.72 | 49.72 | 49.85 | 49.85 | - |
| Jun 28, 2024 | 50.34 | 50.40 | 50.34 | 50.09 | 50.09 | 49 |
| Jun 27, 2024 | 50.13 | 50.13 | 50.13 | 50.12 | 50.12 | 25 |
| Jun 26, 2024 | 49.35 | 49.48 | 49.30 | 49.80 | 49.80 | 482 |
| Jun 25, 2024 | 49.56 | 49.56 | 49.56 | 49.45 | 49.45 | - |
| Jun 24, 2024 | 49.81 | 49.93 | 49.77 | 49.79 | 49.79 | 393 |
| Jun 21, 2024 | 49.35 | 49.35 | 49.35 | 49.64 | 49.64 | - |
| Jun 20, 2024 | 49.20 | 49.20 | 49.20 | 49.29 | 49.29 | - |
| Jun 19, 2024 | 49.12 | 49.12 | 49.12 | 49.06 | 49.06 | - |
| Jun 18, 2024 | 49.36 | 49.40 | 49.27 | 49.05 | 49.05 | 581 |
| Jun 17, 2024 | 48.74 | 48.89 | 48.73 | 49.01 | 49.01 | 10 |
| Jun 14, 2024 | 48.96 | 48.96 | 48.83 | 48.51 | 48.51 | 170 |
| Jun 13, 2024 | 48.72 | 48.72 | 48.72 | 48.71 | 48.71 | - |
| Jun 12, 2024 | 48.27 | 48.27 | 48.27 | 48.56 | 48.56 | - |
| Jun 11, 2024 | 48.28 | 48.28 | 48.24 | 48.08 | 48.08 | 128 |
| Jun 10, 2024 | 48.09 | 48.09 | 48.03 | 48.32 | 48.32 | 19 |
| Jun 7, 2024 | 47.86 | 47.86 | 47.82 | 48.16 | 48.16 | 170 |
| Jun 6, 2024 | 47.56 | 47.56 | 47.56 | 47.67 | 47.67 | 170 |
| Jun 5, 2024 | 47.33 | 47.44 | 47.30 | 47.42 | 47.42 | 150 |
| Jun 4, 2024 | 47.04 | 47.04 | 47.04 | 47.17 | 47.17 | - |
| Jun 3, 2024 | 47.47 | 47.47 | 47.40 | 47.20 | 47.20 | 4,450 |
| May 31, 2024 | 47.21 | 47.21 | 47.21 | 46.80 | 46.80 | - |
| May 30, 2024 | 46.83 | 46.92 | 46.83 | 47.05 | 47.05 | 170 |
| May 29, 2024 | 46.83 | 46.84 | 46.74 | 47.02 | 47.02 | 449 |
| May 28, 2024 | 47.14 | 47.19 | 47.06 | 47.03 | 47.03 | 1,190 |
| May 27, 2024 | 47.17 | 47.17 | 47.00 | 47.10 | 47.10 | 362 |
| May 24, 2024 | 47.09 | 47.09 | 47.09 | 47.29 | 47.29 | - |
| May 23, 2024 | 47.72 | 47.72 | 47.43 | 47.32 | 47.32 | 340 |
| May 22, 2024 | 47.89 | 47.89 | 47.89 | 47.83 | 47.83 | 119 |
| May 21, 2024 | 47.67 | 47.67 | 47.62 | 47.57 | 47.57 | 52 |
| May 20, 2024 | 47.99 | 47.99 | 47.99 | 47.87 | 47.87 | - |
| May 17, 2024 | 47.84 | 47.84 | 47.84 | 47.89 | 47.89 | - |
| May 16, 2024 | 48.10 | 48.15 | 48.10 | 48.02 | 48.02 | 41 |
| May 15, 2024 | 48.23 | 48.23 | 48.23 | 48.09 | 48.09 | - |
| May 14, 2024 | 48.15 | 48.15 | 48.12 | 48.16 | 48.16 | 170 |
| May 13, 2024 | 48.33 | 48.33 | 48.33 | 48.22 | 48.22 | - |
| May 10, 2024 | 48.60 | 48.70 | 48.57 | 48.25 | 48.25 | 704 |
| May 9, 2024 | 48.20 | 48.20 | 48.20 | 48.48 | 48.48 | - |
| May 8, 2024 | 48.53 | 48.53 | 47.99 | 48.30 | 48.30 | 7,419 |
| May 7, 2024 | 48.76 | 48.76 | 48.64 | 48.57 | 48.57 | 60 |
| May 6, 2024 | 48.39 | 48.46 | 48.33 | 48.47 | 48.47 | 486 |
| May 3, 2024 | 48.04 | 48.64 | 47.94 | 48.19 | 48.19 | 680 |
| May 2, 2024 | 47.79 | 48.16 | 47.79 | 47.88 | 47.88 | 911 |
| Apr 30, 2024 | 49.19 | 49.19 | 49.19 | 48.43 | 48.43 | - |
| Apr 29, 2024 | 48.28 | 48.98 | 48.28 | 48.90 | 48.90 | 641 |
| Apr 26, 2024 | 47.88 | 47.89 | 47.83 | 48.20 | 48.20 | 180 |
| Apr 25, 2024 | 47.29 | 47.37 | 46.93 | 47.08 | 47.08 | 680 |
| Apr 24, 2024 | 47.79 | 47.80 | 47.76 | 47.55 | 47.55 | 354 |
| Apr 23, 2024 | 46.76 | 46.95 | 46.76 | 47.03 | 47.03 | 350 |
| Apr 22, 2024 | 46.57 | 46.66 | 46.33 | 46.39 | 46.39 | 609 |
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%