XETRA - Delayed Quote EUR
SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (Dist) (SYBM.DE)
49.83
+0.35
+(0.70%)
At close: April 30 at 5:36:02 PM GMT+2
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 30, 2025 | 49.70 | 49.83 | 49.70 | 49.83 | 49.83 | 535 |
Apr 28, 2025 | 49.47 | 49.51 | 49.37 | 49.37 | 49.37 | 517 |
Apr 25, 2025 | 49.39 | 49.53 | 49.23 | 49.35 | 49.35 | 2,322 |
Apr 24, 2025 | 49.25 | 49.36 | 49.23 | 49.35 | 49.35 | 503 |
Apr 23, 2025 | 49.16 | 49.37 | 49.15 | 49.23 | 49.23 | 2,132 |
Apr 22, 2025 | 48.67 | 48.79 | 48.60 | 48.75 | 48.75 | 722 |
Apr 17, 2025 | 48.88 | 49.06 | 48.82 | 48.89 | 48.89 | 2,060 |
Apr 16, 2025 | 48.77 | 48.95 | 48.70 | 48.95 | 48.95 | 227 |
Apr 15, 2025 | 48.92 | 49.02 | 48.85 | 48.97 | 48.97 | 303 |
Apr 14, 2025 | 48.47 | 48.78 | 48.47 | 48.69 | 48.69 | 901 |
Apr 11, 2025 | 48.56 | 48.61 | 48.19 | 48.48 | 48.48 | 2,433 |
Apr 10, 2025 | 50.01 | 50.01 | 48.84 | 48.84 | 48.84 | 2,318 |
Apr 9, 2025 | 47.74 | 48.98 | 47.74 | 48.66 | 48.66 | 588 |
Apr 8, 2025 | 49.44 | 49.72 | 49.44 | 49.53 | 49.53 | 561 |
Apr 7, 2025 | 49.44 | 49.76 | 49.32 | 49.73 | 49.73 | 428 |
Apr 4, 2025 | 50.22 | 50.49 | 49.69 | 49.80 | 49.80 | 1,118 |
Apr 3, 2025 | 50.07 | 50.09 | 49.72 | 50.09 | 50.09 | 2,317 |
Apr 2, 2025 | 50.74 | 50.79 | 50.48 | 50.48 | 50.48 | 367 |
Apr 1, 2025 | 50.62 | 50.70 | 50.57 | 50.70 | 50.70 | 56 |
Mar 31, 2025 | 50.54 | 50.69 | 50.54 | 50.63 | 50.63 | 735 |
Mar 28, 2025 | 50.76 | 50.87 | 50.48 | 50.48 | 50.48 | 1,429 |
Mar 27, 2025 | 50.85 | 50.86 | 50.69 | 50.76 | 50.76 | 5,609 |
Mar 26, 2025 | 50.90 | 50.92 | 50.73 | 50.77 | 50.77 | 1,072 |
Mar 25, 2025 | 50.71 | 50.85 | 50.71 | 50.81 | 50.81 | 658 |
Mar 24, 2025 | 50.64 | 50.78 | 50.64 | 50.77 | 50.77 | 609 |
Mar 21, 2025 | 50.74 | 50.76 | 50.66 | 50.73 | 50.73 | 918 |
Mar 20, 2025 | 50.73 | 50.88 | 50.73 | 50.75 | 50.75 | 1,379 |
Mar 19, 2025 | 50.60 | 50.73 | 50.52 | 50.73 | 50.73 | 2,026 |
Mar 18, 2025 | 50.65 | 50.65 | 50.50 | 50.58 | 50.58 | 3,068 |
Mar 17, 2025 | 50.72 | 50.80 | 50.68 | 50.74 | 50.74 | 233 |
Mar 14, 2025 | 50.81 | 50.85 | 50.58 | 50.78 | 50.78 | 696 |
Mar 13, 2025 | 50.59 | 50.70 | 50.59 | 50.70 | 50.70 | 136 |
Mar 12, 2025 | 50.40 | 50.50 | 50.29 | 50.42 | 50.42 | 1,800 |
Mar 11, 2025 | 50.45 | 50.54 | 50.31 | 50.36 | 50.36 | 9,494 |
Mar 10, 2025 | 50.78 | 50.82 | 50.68 | 50.68 | 50.68 | 471 |
Mar 7, 2025 | 50.95 | 50.99 | 50.77 | 50.81 | 50.81 | 1,001 |
Mar 6, 2025 | 51.01 | 51.02 | 50.90 | 50.91 | 50.91 | 704 |
Mar 5, 2025 | 51.46 | 51.46 | 51.11 | 51.12 | 51.12 | 3,614 |
Mar 4, 2025 | 51.89 | 51.89 | 51.73 | 51.73 | 51.73 | 436 |
Mar 3, 2025 | 52.20 | 52.28 | 51.97 | 51.97 | 51.97 | 1,660 |
Feb 28, 2025 | 52.21 | 52.31 | 52.14 | 52.21 | 52.21 | 1,276 |
Feb 27, 2025 | 52.20 | 52.39 | 52.12 | 52.39 | 52.39 | 1,072 |
Feb 26, 2025 | 52.17 | 52.23 | 52.13 | 52.19 | 52.19 | 150 |
Feb 25, 2025 | 52.21 | 52.25 | 52.08 | 52.10 | 52.10 | 534 |
Feb 24, 2025 | 52.22 | 52.39 | 52.22 | 52.31 | 52.31 | 1,417 |
Feb 21, 2025 | 52.14 | 52.34 | 52.14 | 52.30 | 52.30 | 456 |
Feb 20, 2025 | 52.23 | 52.34 | 52.15 | 52.20 | 52.20 | 878 |
Feb 19, 2025 | 52.22 | 52.26 | 52.07 | 52.18 | 52.18 | 1,439 |
Feb 18, 2025 | 52.07 | 52.27 | 52.07 | 52.18 | 52.18 | 1,662 |
Feb 17, 2025 | 52.07 | 52.21 | 52.07 | 52.12 | 52.12 | 823 |
Feb 14, 2025 | 52.08 | 52.20 | 52.07 | 52.09 | 52.09 | 1,677 |
Feb 13, 2025 | 51.96 | 52.14 | 51.96 | 52.09 | 52.09 | 795 |
Feb 12, 2025 | 52.05 | 52.22 | 52.05 | 52.11 | 52.11 | 498 |
Feb 11, 2025 | 52.43 | 52.50 | 52.28 | 52.31 | 52.31 | 827 |
Feb 10, 2025 | 52.45 | 52.59 | 52.43 | 52.47 | 52.47 | 1,227 |
Feb 7, 2025 | 52.43 | 52.54 | 52.31 | 52.40 | 52.40 | 1,773 |
Feb 6, 2025 | 52.16 | 52.42 | 52.16 | 52.34 | 52.34 | 1,332 |
Feb 5, 2025 | 52.11 | 52.17 | 52.07 | 52.10 | 52.10 | 221 |
Feb 4, 2025 | 53.53 | 53.58 | 53.40 | 53.49 | 53.49 | 509 |
Feb 3, 2025 | 53.44 | 53.53 | 53.31 | 53.49 | 53.49 | 1,858 |
Jan 31, 2025 | 53.27 | 53.40 | 53.21 | 53.23 | 53.23 | 233 |
Jan 30, 2025 | 53.33 | 53.38 | 53.30 | 53.31 | 53.31 | 461 |
Jan 29, 2025 | 53.22 | 53.30 | 53.10 | 53.10 | 53.10 | 883 |
Jan 28, 2025 | 52.83 | 53.04 | 52.79 | 53.00 | 53.00 | 483 |
Jan 27, 2025 | 53.03 | 53.03 | 52.64 | 52.74 | 52.74 | 1,130 |
Jan 24, 2025 | 53.06 | 53.13 | 52.98 | 52.98 | 52.98 | 2,986 |
Jan 23, 2025 | 53.00 | 53.12 | 52.96 | 53.01 | 53.01 | 2,280 |
Jan 22, 2025 | 52.78 | 53.04 | 52.78 | 53.04 | 53.04 | 17 |
Jan 21, 2025 | 52.71 | 52.84 | 52.71 | 52.71 | 52.71 | 725 |
Jan 20, 2025 | 52.75 | 52.75 | 52.61 | 52.68 | 52.68 | 1,689 |
Jan 17, 2025 | 52.73 | 52.88 | 52.64 | 52.78 | 52.78 | 949 |
Jan 16, 2025 | 52.82 | 52.82 | 52.64 | 52.64 | 52.64 | 138 |
Jan 15, 2025 | 52.52 | 52.86 | 52.47 | 52.86 | 52.86 | 1,799 |
Jan 14, 2025 | 52.77 | 52.77 | 52.61 | 52.61 | 52.61 | 940 |
Jan 13, 2025 | 52.70 | 52.74 | 52.68 | 52.74 | 52.74 | 199 |
Jan 10, 2025 | 52.74 | 52.77 | 52.63 | 52.74 | 52.74 | 2,068 |
Jan 9, 2025 | 52.73 | 52.80 | 52.72 | 52.72 | 52.72 | 765 |
Jan 8, 2025 | 52.62 | 52.72 | 52.62 | 52.70 | 52.70 | 1,685 |
Jan 7, 2025 | 52.51 | 52.66 | 52.46 | 52.61 | 52.61 | 1,432 |
Jan 6, 2025 | 52.54 | 52.57 | 52.35 | 52.42 | 52.42 | 2,255 |
Jan 3, 2025 | 52.86 | 52.86 | 52.67 | 52.68 | 52.68 | 1,446 |
Jan 2, 2025 | 52.30 | 52.87 | 52.30 | 52.87 | 52.87 | 1,554 |
Dec 30, 2024 | 52.11 | 52.11 | 51.95 | 51.97 | 51.97 | 75 |
Dec 27, 2024 | 52.00 | 52.19 | 51.95 | 52.09 | 52.09 | 2,680 |
Dec 23, 2024 | 52.39 | 52.48 | 52.27 | 52.27 | 52.27 | 221 |
Dec 20, 2024 | 52.39 | 52.48 | 52.37 | 52.45 | 52.45 | 505 |
Dec 19, 2024 | 52.19 | 52.32 | 52.02 | 52.32 | 52.32 | 514 |
Dec 18, 2024 | 52.33 | 52.37 | 52.28 | 52.31 | 52.31 | 308 |
Dec 17, 2024 | 52.48 | 52.48 | 52.19 | 52.24 | 52.24 | 673 |
Dec 16, 2024 | 52.54 | 52.62 | 52.50 | 52.50 | 52.50 | 196 |
Dec 13, 2024 | 52.77 | 52.77 | 52.54 | 52.54 | 52.54 | 363 |
Dec 12, 2024 | 52.79 | 53.00 | 52.76 | 52.76 | 52.76 | 1,639 |
Dec 11, 2024 | 52.75 | 52.83 | 52.66 | 52.83 | 52.83 | 1,346 |
Dec 10, 2024 | 52.53 | 52.73 | 52.53 | 52.73 | 52.73 | 872 |
Dec 9, 2024 | 52.42 | 52.50 | 52.37 | 52.47 | 52.47 | 1,369 |
Dec 6, 2024 | 52.34 | 52.49 | 52.25 | 52.36 | 52.36 | 796 |
Dec 5, 2024 | 52.44 | 52.51 | 52.30 | 52.42 | 52.42 | 600 |
Dec 4, 2024 | 52.43 | 52.55 | 52.31 | 52.31 | 52.31 | 2,684 |
Dec 3, 2024 | 52.44 | 52.44 | 52.26 | 52.28 | 52.28 | 1,635 |
Dec 2, 2024 | 52.51 | 52.51 | 52.30 | 52.32 | 52.32 | 2,401 |
Nov 29, 2024 | 52.35 | 52.39 | 52.25 | 52.34 | 52.34 | 494 |
Nov 28, 2024 | 52.29 | 52.33 | 52.10 | 52.10 | 52.10 | 185,077 |
Nov 27, 2024 | 52.41 | 52.44 | 52.06 | 52.15 | 52.15 | 478 |
Nov 26, 2024 | 52.36 | 52.45 | 52.27 | 52.39 | 52.39 | 1,087 |
Nov 25, 2024 | 52.55 | 52.55 | 52.38 | 52.47 | 52.47 | 426 |
Nov 22, 2024 | 52.19 | 52.75 | 52.19 | 52.61 | 52.61 | 3,340 |
Nov 21, 2024 | 52.07 | 52.25 | 52.07 | 52.18 | 52.18 | 1,714 |
Nov 20, 2024 | 51.90 | 52.19 | 51.90 | 52.19 | 52.19 | 162 |
Nov 19, 2024 | 52.05 | 52.08 | 51.82 | 51.94 | 51.94 | 830 |
Nov 18, 2024 | 51.89 | 51.92 | 51.77 | 51.77 | 51.77 | 100 |
Nov 15, 2024 | 51.79 | 51.91 | 51.73 | 51.84 | 51.84 | 1,225 |
Nov 14, 2024 | 51.62 | 51.79 | 51.53 | 51.53 | 51.53 | 459 |
Nov 13, 2024 | 51.59 | 51.73 | 51.53 | 51.53 | 51.53 | 684 |
Nov 12, 2024 | 51.63 | 51.63 | 51.50 | 51.56 | 51.56 | 57 |
Nov 11, 2024 | 51.77 | 51.83 | 51.60 | 51.66 | 51.66 | 1,767 |
Nov 8, 2024 | 51.77 | 51.86 | 51.64 | 51.64 | 51.64 | 8,549 |
Nov 7, 2024 | 51.54 | 51.70 | 51.45 | 51.70 | 51.70 | 467 |
Nov 6, 2024 | 51.00 | 51.25 | 50.86 | 51.25 | 51.25 | 1,232 |
Nov 5, 2024 | 51.06 | 51.08 | 50.89 | 50.89 | 50.89 | 452 |
Nov 4, 2024 | 50.89 | 51.09 | 50.89 | 51.09 | 51.09 | 724 |
Nov 1, 2024 | 50.94 | 51.04 | 50.93 | 50.93 | 50.93 | 3,552 |
Oct 31, 2024 | 51.08 | 51.12 | 50.88 | 50.88 | 50.88 | 1,817 |
Oct 30, 2024 | 51.20 | 51.29 | 50.95 | 51.13 | 51.13 | 3,054 |
Oct 29, 2024 | 51.25 | 51.32 | 51.18 | 51.18 | 51.18 | 318 |
Oct 28, 2024 | 51.35 | 51.39 | 51.17 | 51.17 | 51.17 | 1,168 |
Oct 25, 2024 | 51.46 | 51.54 | 51.38 | 51.54 | 51.54 | 471 |
Oct 24, 2024 | 51.57 | 51.57 | 51.42 | 51.42 | 51.42 | 5,513 |
Oct 23, 2024 | 51.46 | 51.58 | 51.46 | 51.51 | 51.51 | 506 |
Oct 22, 2024 | 51.69 | 51.69 | 51.50 | 51.51 | 51.51 | 664 |
Oct 21, 2024 | 51.68 | 51.75 | 51.55 | 51.71 | 51.71 | 923 |
Oct 18, 2024 | 51.90 | 52.00 | 51.88 | 51.96 | 51.96 | 509 |
Oct 17, 2024 | 51.78 | 51.86 | 51.66 | 51.68 | 51.68 | 256 |
Oct 16, 2024 | 51.83 | 51.84 | 51.70 | 51.84 | 51.84 | 2,060 |
Oct 15, 2024 | 51.83 | 51.83 | 51.66 | 51.77 | 51.77 | 658 |
Oct 14, 2024 | 51.73 | 51.85 | 51.73 | 51.85 | 51.85 | 691 |
Oct 11, 2024 | 51.76 | 51.87 | 51.72 | 51.77 | 51.77 | 5,629 |
Oct 10, 2024 | 51.69 | 51.76 | 51.59 | 51.66 | 51.66 | 147 |
Oct 9, 2024 | 51.72 | 51.74 | 51.66 | 51.74 | 51.74 | 506 |
Oct 8, 2024 | 51.53 | 51.66 | 51.49 | 51.66 | 51.66 | 339 |
Oct 7, 2024 | 51.82 | 51.82 | 51.55 | 51.55 | 51.55 | 488 |
Oct 4, 2024 | 51.93 | 52.03 | 51.79 | 51.93 | 51.93 | 9,652 |
Oct 3, 2024 | 52.13 | 52.13 | 51.84 | 51.93 | 51.93 | 306 |
Oct 2, 2024 | 52.32 | 52.32 | 52.14 | 52.14 | 52.14 | 496 |
Oct 1, 2024 | 52.10 | 52.30 | 52.10 | 52.14 | 52.14 | 1,396 |
Sep 30, 2024 | 52.17 | 52.23 | 52.05 | 52.23 | 52.23 | 2,155 |
Sep 27, 2024 | 52.19 | 52.35 | 52.19 | 52.35 | 52.35 | 311 |
Sep 26, 2024 | 52.08 | 52.20 | 52.06 | 52.06 | 52.06 | 309 |
Sep 25, 2024 | 51.91 | 52.03 | 51.81 | 52.02 | 52.02 | 2,151 |
Sep 24, 2024 | 51.93 | 52.12 | 51.89 | 52.10 | 52.10 | 1,107 |
Sep 23, 2024 | 51.79 | 51.94 | 51.72 | 51.83 | 51.83 | 891 |
Sep 20, 2024 | 51.73 | 51.88 | 51.72 | 51.74 | 51.74 | 1,445 |
Sep 19, 2024 | 51.45 | 51.95 | 51.45 | 51.94 | 51.94 | 37,911 |
Sep 18, 2024 | 51.69 | 51.85 | 51.63 | 51.85 | 51.85 | 416 |
Sep 17, 2024 | 51.52 | 51.58 | 51.52 | 51.58 | 51.58 | 105 |
Sep 16, 2024 | 51.58 | 51.61 | 51.49 | 51.54 | 51.54 | 193 |
Sep 13, 2024 | 51.39 | 51.62 | 51.32 | 51.44 | 51.44 | 2,356 |
Sep 12, 2024 | 51.35 | 51.41 | 51.21 | 51.41 | 51.41 | 299 |
Sep 11, 2024 | 51.14 | 51.31 | 51.09 | 51.17 | 51.17 | 200 |
Sep 10, 2024 | 51.02 | 51.18 | 51.00 | 51.18 | 51.18 | 294 |
Sep 9, 2024 | 51.05 | 51.12 | 50.93 | 51.00 | 51.00 | 242 |
Sep 6, 2024 | 51.02 | 51.17 | 50.94 | 50.94 | 50.94 | 1,282 |
Sep 5, 2024 | 50.86 | 51.14 | 50.86 | 51.10 | 51.10 | 3,523 |
Sep 4, 2024 | 50.76 | 50.92 | 50.67 | 50.92 | 50.92 | 1,774 |
Sep 3, 2024 | 50.74 | 50.84 | 50.74 | 50.84 | 50.84 | 460 |
Sep 2, 2024 | 50.80 | 50.85 | 50.65 | 50.85 | 50.85 | 148 |
Aug 30, 2024 | 50.89 | 51.04 | 50.89 | 51.04 | 51.04 | 427 |
Aug 29, 2024 | 50.84 | 51.08 | 50.84 | 51.04 | 51.04 | 2,892 |
Aug 28, 2024 | 50.55 | 50.87 | 50.55 | 50.79 | 50.79 | 390 |
Aug 27, 2024 | 50.82 | 50.82 | 50.64 | 50.69 | 50.69 | 2,168 |
Aug 26, 2024 | 50.77 | 50.99 | 50.73 | 50.73 | 50.73 | 536 |
Aug 23, 2024 | 50.57 | 50.82 | 50.57 | 50.82 | 50.82 | 97 |
Aug 22, 2024 | 50.64 | 50.66 | 50.47 | 50.47 | 50.47 | 330 |
Aug 21, 2024 | 50.93 | 50.93 | 50.71 | 50.71 | 50.71 | 390 |
Aug 20, 2024 | 51.11 | 51.11 | 50.97 | 50.97 | 50.97 | 394 |
Aug 19, 2024 | 51.17 | 51.22 | 51.03 | 51.03 | 51.03 | 2,225 |
Aug 16, 2024 | 51.07 | 51.10 | 51.00 | 51.00 | 51.00 | 347 |
Aug 15, 2024 | 50.92 | 51.02 | 50.87 | 50.87 | 50.87 | 403 |
Aug 14, 2024 | 50.92 | 51.02 | 50.87 | 50.87 | 50.87 | 205 |
Aug 13, 2024 | 50.82 | 50.94 | 50.78 | 50.78 | 50.78 | 1,193 |
Aug 12, 2024 | 50.79 | 50.80 | 50.70 | 50.80 | 50.80 | 224 |
Aug 9, 2024 | 50.67 | 50.93 | 50.67 | 50.93 | 50.93 | 116 |
Aug 8, 2024 | 50.39 | 50.59 | 50.34 | 50.44 | 50.44 | 1,075 |
Aug 7, 2024 | 50.25 | 50.34 | 50.20 | 50.34 | 50.34 | 2,480 |
Aug 6, 2024 | 50.14 | 50.28 | 50.00 | 50.08 | 50.08 | 1,326 |
Aug 5, 2024 | 50.22 | 50.24 | 49.71 | 50.24 | 50.24 | 337 |
Aug 2, 2024 | 50.66 | 50.68 | 50.39 | 50.47 | 50.47 | 926 |
Aug 1, 2024 | 1.265324 Dividend | |||||
Aug 1, 2024 | 51.74 | 52.03 | 51.74 | 51.94 | 51.94 | 1,733 |
Jul 31, 2024 | 51.42 | 51.69 | 51.42 | 51.59 | 50.33 | 434 |
Jul 30, 2024 | 51.42 | 51.50 | 51.34 | 51.34 | 50.08 | 365 |
Jul 29, 2024 | 51.31 | 51.45 | 51.27 | 51.27 | 50.01 | 307 |
Jul 26, 2024 | 51.25 | 51.43 | 51.25 | 51.43 | 50.16 | 994 |
Jul 25, 2024 | 51.24 | 51.36 | 51.12 | 51.30 | 50.05 | 2,110 |
Jul 24, 2024 | 51.26 | 51.38 | 51.18 | 51.25 | 49.99 | 802 |
Jul 23, 2024 | 51.20 | 51.40 | 51.20 | 51.40 | 50.14 | 590 |
Jul 22, 2024 | 51.13 | 51.31 | 51.08 | 51.11 | 49.85 | 2,613 |
Jul 19, 2024 | 51.26 | 51.29 | 51.23 | 51.28 | 50.02 | 627 |
Jul 18, 2024 | 51.38 | 51.46 | 51.26 | 51.46 | 50.20 | 2,132 |
Jul 17, 2024 | 51.57 | 51.61 | 51.30 | 51.30 | 50.04 | 5,846 |
Jul 16, 2024 | 51.44 | 51.72 | 51.36 | 51.72 | 50.45 | 7,981 |
Jul 15, 2024 | 51.47 | 51.47 | 51.27 | 51.40 | 50.14 | 477 |
Jul 12, 2024 | 51.51 | 51.65 | 51.50 | 51.64 | 50.37 | 610 |
Jul 11, 2024 | 51.44 | 51.64 | 51.42 | 51.64 | 50.38 | 119 |
Jul 10, 2024 | 51.30 | 51.46 | 51.29 | 51.35 | 50.09 | 16,898 |
Jul 9, 2024 | 51.13 | 51.41 | 51.13 | 51.41 | 50.15 | 349 |
Jul 8, 2024 | 51.04 | 51.20 | 51.04 | 51.06 | 49.81 | 5,780 |
Jul 5, 2024 | 51.01 | 51.07 | 50.90 | 50.95 | 49.70 | 5,012 |
Jul 4, 2024 | 50.90 | 51.03 | 50.85 | 50.89 | 49.64 | 3,597 |
Jul 3, 2024 | 50.68 | 50.85 | 50.64 | 50.71 | 49.47 | 4,454 |
Jul 2, 2024 | 50.71 | 50.83 | 50.71 | 50.83 | 49.59 | 2,173 |
Jul 1, 2024 | 50.88 | 51.00 | 50.88 | 51.00 | 49.75 | 1,289 |
Jun 28, 2024 | 50.97 | 51.24 | 50.97 | 51.14 | 49.89 | 982 |
Jun 27, 2024 | 51.13 | 51.13 | 50.87 | 50.97 | 49.72 | 2,443 |
Jun 26, 2024 | 51.22 | 51.30 | 51.04 | 51.04 | 49.79 | 1,046 |
Jun 25, 2024 | 51.23 | 51.29 | 51.08 | 51.08 | 49.82 | 8,021 |
Jun 24, 2024 | 51.16 | 51.24 | 51.06 | 51.11 | 49.85 | 911 |
Jun 21, 2024 | 50.97 | 51.22 | 50.97 | 51.00 | 49.75 | 6,691 |
Jun 20, 2024 | 50.92 | 50.97 | 50.82 | 50.82 | 49.57 | 3,963 |
Jun 19, 2024 | 50.99 | 51.06 | 50.81 | 50.81 | 49.56 | 604 |
Jun 18, 2024 | 50.80 | 50.94 | 50.79 | 50.83 | 49.58 | 400 |
Jun 17, 2024 | 51.07 | 51.07 | 50.65 | 50.65 | 49.41 | 3,607 |
Jun 14, 2024 | 50.71 | 50.97 | 50.71 | 50.92 | 49.67 | 4,138 |
Jun 13, 2024 | 50.55 | 50.72 | 50.47 | 50.65 | 49.40 | 931 |
Jun 12, 2024 | 50.54 | 50.60 | 50.34 | 50.34 | 49.10 | 5,828 |
Jun 11, 2024 | 50.48 | 50.89 | 50.48 | 50.79 | 49.54 | 2,989 |
Jun 10, 2024 | 50.66 | 50.81 | 50.61 | 50.81 | 49.57 | 551 |
Jun 7, 2024 | 50.66 | 50.79 | 50.54 | 50.79 | 49.55 | 3,845 |
Jun 6, 2024 | 50.69 | 50.82 | 50.57 | 50.68 | 49.44 | 1,567 |
Jun 5, 2024 | 50.63 | 50.86 | 50.53 | 50.86 | 49.61 | 1,620 |
Jun 4, 2024 | 50.60 | 50.75 | 50.53 | 50.67 | 49.43 | 1,104 |
Jun 3, 2024 | 50.91 | 50.97 | 50.67 | 50.75 | 49.51 | 1,628 |
May 31, 2024 | 51.00 | 51.00 | 50.71 | 50.84 | 49.59 | 3,584 |
May 30, 2024 | 50.98 | 50.98 | 50.89 | 50.89 | 49.65 | 62 |
May 29, 2024 | 51.26 | 51.26 | 51.04 | 51.04 | 49.79 | 638 |
May 28, 2024 | 51.15 | 51.37 | 51.14 | 51.14 | 49.88 | 1,159 |
May 27, 2024 | 51.27 | 51.32 | 51.16 | 51.16 | 49.91 | 479 |
May 24, 2024 | 51.41 | 51.42 | 51.22 | 51.33 | 50.07 | 1,284 |
May 23, 2024 | 51.55 | 51.58 | 51.36 | 51.48 | 50.22 | 5,593 |
May 22, 2024 | 51.60 | 51.72 | 51.49 | 51.54 | 50.28 | 2,342 |
May 21, 2024 | 51.42 | 51.69 | 51.42 | 51.68 | 50.41 | 3,773 |
May 20, 2024 | 51.64 | 51.66 | 51.57 | 51.66 | 50.40 | 856 |
May 17, 2024 | 51.64 | 51.74 | 51.55 | 51.55 | 50.28 | 1,587 |
May 16, 2024 | 51.52 | 51.73 | 51.52 | 51.69 | 50.42 | 11,158 |
May 15, 2024 | 51.32 | 51.55 | 51.31 | 51.55 | 50.29 | 8,420 |
May 14, 2024 | 51.19 | 51.35 | 51.16 | 51.16 | 49.91 | 2,587 |
May 13, 2024 | 51.39 | 51.40 | 51.27 | 51.27 | 50.01 | 5,375 |
May 10, 2024 | 51.45 | 51.54 | 51.31 | 51.31 | 50.06 | 3,220 |
May 9, 2024 | 51.47 | 51.60 | 51.40 | 51.54 | 50.28 | 1,034 |
May 8, 2024 | 51.50 | 51.60 | 51.47 | 51.60 | 50.33 | 3,546 |
May 7, 2024 | 51.37 | 51.59 | 51.37 | 51.53 | 50.27 | 2,507 |
May 6, 2024 | 51.55 | 51.55 | 51.41 | 51.52 | 50.26 | 1,591 |
May 3, 2024 | 51.31 | 51.54 | 51.18 | 51.36 | 50.10 | 1,398 |
May 2, 2024 | 51.03 | 51.35 | 51.03 | 51.35 | 50.09 | 2,676 |
Apr 30, 2024 | 50.95 | 50.95 | 50.82 | 50.93 | 49.68 | 6,333 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
QQQ Invesco QQQ Trust
481.68
+1.31%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%