Milan - Delayed Quote EUR
SPDR MSCI World Health Care UCITS ETF (WHEA.MI)
53.00
-0.22
(-0.41%)
At close: May 2 at 4:07:48 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 52.95 | 53.49 | 52.94 | 53.00 | 53.00 | 774 |
Apr 30, 2025 | 52.99 | 53.22 | 52.82 | 53.22 | 53.22 | 332 |
Apr 28, 2025 | 52.10 | 52.50 | 52.10 | 52.36 | 52.36 | 903 |
Apr 25, 2025 | 52.01 | 52.01 | 52.01 | 51.84 | 51.84 | 11 |
Apr 24, 2025 | 51.42 | 51.57 | 51.33 | 51.87 | 51.87 | 579 |
Apr 23, 2025 | 51.53 | 52.08 | 51.36 | 51.51 | 51.51 | 1,625 |
Apr 22, 2025 | 50.30 | 50.50 | 49.99 | 50.55 | 50.55 | 6,459 |
Apr 17, 2025 | 51.60 | 51.60 | 50.44 | 51.04 | 51.04 | 1,137 |
Apr 16, 2025 | 51.53 | 52.01 | 51.51 | 52.01 | 52.01 | 448 |
Apr 15, 2025 | 52.32 | 52.37 | 52.05 | 52.17 | 52.17 | 5,252 |
Apr 14, 2025 | 51.33 | 51.50 | 51.33 | 51.73 | 51.73 | 68 |
Apr 11, 2025 | 50.79 | 50.83 | 50.00 | 50.40 | 50.40 | 2,751 |
Apr 10, 2025 | 52.72 | 52.72 | 50.68 | 50.68 | 50.68 | 2,187 |
Apr 9, 2025 | 51.07 | 51.07 | 49.26 | 49.87 | 49.87 | 897 |
Apr 8, 2025 | 52.87 | 53.59 | 52.77 | 52.97 | 52.97 | 980 |
Apr 7, 2025 | 50.33 | 52.26 | 50.33 | 51.20 | 51.20 | 5,070 |
Apr 4, 2025 | 54.72 | 55.04 | 53.78 | 53.56 | 53.56 | 32,351 |
Apr 3, 2025 | 55.49 | 55.61 | 54.86 | 55.32 | 55.32 | 2,244 |
Apr 2, 2025 | 56.58 | 56.58 | 55.97 | 56.36 | 56.36 | 661 |
Apr 1, 2025 | 57.45 | 57.46 | 56.87 | 57.11 | 57.11 | 1,702 |
Mar 31, 2025 | 56.90 | 57.00 | 56.55 | 57.01 | 57.01 | 933 |
Mar 28, 2025 | 57.40 | 57.42 | 57.05 | 57.09 | 57.09 | 1,614 |
Mar 27, 2025 | 57.31 | 57.42 | 57.31 | 57.23 | 57.23 | 150 |
Mar 26, 2025 | 57.32 | 57.39 | 57.32 | 57.32 | 57.32 | 446 |
Mar 25, 2025 | 58.35 | 58.35 | 58.08 | 57.78 | 57.78 | 2,896 |
Mar 24, 2025 | 57.82 | 58.18 | 57.79 | 58.13 | 58.13 | 616 |
Mar 21, 2025 | 57.83 | 57.83 | 57.59 | 57.90 | 57.90 | 197 |
Mar 20, 2025 | 57.90 | 58.23 | 57.78 | 57.89 | 57.89 | 567 |
Mar 19, 2025 | 57.70 | 57.70 | 57.52 | 57.62 | 57.62 | 663 |
Mar 18, 2025 | 57.48 | 57.71 | 57.34 | 57.34 | 57.34 | 10,768 |
Mar 17, 2025 | 56.94 | 57.36 | 56.89 | 57.35 | 57.35 | 155 |
Mar 14, 2025 | 56.60 | 56.98 | 56.60 | 56.89 | 56.89 | 389 |
Mar 13, 2025 | 56.87 | 57.08 | 56.65 | 56.75 | 56.75 | 7,730 |
Mar 12, 2025 | 57.10 | 57.20 | 56.64 | 56.74 | 56.74 | 25,999 |
Mar 11, 2025 | 57.66 | 57.85 | 56.77 | 56.81 | 56.81 | 5,644 |
Mar 10, 2025 | 59.00 | 59.00 | 58.29 | 58.68 | 58.68 | 3,854 |
Mar 7, 2025 | 58.67 | 58.90 | 58.54 | 58.71 | 58.71 | 1,188 |
Mar 6, 2025 | 59.12 | 59.15 | 58.68 | 59.02 | 59.02 | 2,810 |
Mar 5, 2025 | 59.65 | 59.65 | 59.20 | 59.14 | 59.14 | 540 |
Mar 4, 2025 | 60.64 | 60.64 | 60.58 | 60.28 | 60.28 | 18 |
Mar 3, 2025 | 60.91 | 60.97 | 60.73 | 60.85 | 60.85 | 922 |
Feb 28, 2025 | 60.44 | 60.62 | 60.27 | 60.29 | 60.29 | 215 |
Feb 27, 2025 | 60.33 | 60.72 | 60.26 | 60.78 | 60.78 | 514 |
Feb 26, 2025 | 60.55 | 60.65 | 60.39 | 60.38 | 60.38 | 2,263 |
Feb 25, 2025 | 60.56 | 60.56 | 60.40 | 60.37 | 60.37 | 20,622 |
Feb 24, 2025 | 59.97 | 60.14 | 59.97 | 60.18 | 60.18 | 765 |
Feb 21, 2025 | 59.79 | 59.92 | 59.47 | 60.00 | 60.00 | 526 |
Feb 20, 2025 | 59.60 | 59.92 | 59.48 | 59.82 | 59.82 | 401 |
Feb 19, 2025 | 59.10 | 59.43 | 59.10 | 59.73 | 59.73 | 1,176 |
Feb 18, 2025 | 59.22 | 59.33 | 59.12 | 59.15 | 59.15 | 1,008 |
Feb 17, 2025 | 59.17 | 59.22 | 59.00 | 59.22 | 59.22 | 546 |
Feb 14, 2025 | 59.74 | 59.74 | 59.30 | 59.23 | 59.23 | 1,049 |
Feb 13, 2025 | 59.79 | 59.93 | 59.76 | 59.82 | 59.82 | 682 |
Feb 12, 2025 | 59.99 | 60.04 | 59.89 | 59.79 | 59.79 | 534 |
Feb 11, 2025 | 60.44 | 60.44 | 60.05 | 60.10 | 60.10 | 1,439 |
Feb 10, 2025 | 60.57 | 60.61 | 60.10 | 60.34 | 60.34 | 429 |
Feb 7, 2025 | 60.45 | 60.80 | 60.45 | 60.47 | 60.47 | 1,212 |
Feb 6, 2025 | 61.12 | 61.16 | 60.85 | 60.95 | 60.95 | 282 |
Feb 5, 2025 | 60.37 | 60.50 | 60.22 | 60.50 | 60.50 | 2,240 |
Feb 4, 2025 | 60.73 | 60.73 | 60.00 | 60.08 | 60.08 | 2,112 |
Feb 3, 2025 | 60.55 | 60.82 | 60.41 | 60.86 | 60.86 | 1,504 |
Jan 31, 2025 | 60.64 | 60.96 | 60.61 | 60.69 | 60.69 | 2,852 |
Jan 30, 2025 | 60.05 | 60.16 | 59.96 | 60.17 | 60.17 | 2,071 |
Jan 29, 2025 | 59.92 | 60.04 | 59.84 | 59.88 | 59.88 | 46,456 |
Jan 28, 2025 | 60.00 | 60.30 | 59.98 | 59.95 | 59.95 | 765 |
Jan 27, 2025 | 58.63 | 59.46 | 58.63 | 59.57 | 59.57 | 2,688 |
Jan 24, 2025 | 58.60 | 58.82 | 58.41 | 58.68 | 58.68 | 796 |
Jan 23, 2025 | 58.34 | 58.64 | 58.28 | 58.72 | 58.72 | 1,426 |
Jan 22, 2025 | 58.22 | 58.33 | 58.13 | 58.39 | 58.39 | 1,814 |
Jan 21, 2025 | 57.79 | 58.34 | 57.79 | 58.11 | 58.11 | 9,438 |
Jan 20, 2025 | 57.88 | 57.93 | 57.69 | 57.46 | 57.46 | 333 |
Jan 17, 2025 | 58.52 | 58.52 | 58.21 | 58.21 | 58.21 | 1,411 |
Jan 16, 2025 | 58.11 | 58.39 | 57.95 | 58.27 | 58.27 | 1,063 |
Jan 15, 2025 | 57.78 | 58.20 | 57.72 | 58.01 | 58.01 | 402 |
Jan 14, 2025 | 58.65 | 58.75 | 57.58 | 57.71 | 57.71 | 572 |
Jan 13, 2025 | 58.12 | 58.58 | 58.08 | 58.52 | 58.52 | 2,428 |
Jan 10, 2025 | 58.56 | 58.56 | 58.28 | 58.45 | 58.45 | 5,895 |
Jan 9, 2025 | 58.15 | 58.40 | 58.15 | 58.27 | 58.27 | 1,898 |
Jan 8, 2025 | 57.86 | 58.07 | 57.83 | 58.11 | 58.11 | 775 |
Jan 7, 2025 | 57.00 | 57.00 | 56.97 | 57.60 | 57.60 | 311 |
Jan 6, 2025 | 57.27 | 57.42 | 57.27 | 57.42 | 57.42 | 771 |
Jan 3, 2025 | 57.34 | 57.58 | 57.15 | 57.47 | 57.47 | 1,220 |
Jan 2, 2025 | 56.95 | 57.55 | 56.90 | 57.61 | 57.61 | 3,157 |
Dec 30, 2024 | 56.83 | 56.86 | 56.43 | 56.64 | 56.64 | 643 |
Dec 27, 2024 | 56.76 | 57.20 | 56.76 | 57.06 | 57.06 | 875 |
Dec 23, 2024 | 56.69 | 56.81 | 56.50 | 56.47 | 56.47 | 955 |
Dec 20, 2024 | 56.47 | 56.50 | 55.96 | 56.50 | 56.50 | 2,561 |
Dec 19, 2024 | 56.80 | 56.80 | 56.33 | 56.44 | 56.44 | 617 |
Dec 18, 2024 | 57.15 | 57.43 | 57.15 | 57.36 | 57.36 | 18,307 |
Dec 17, 2024 | 57.00 | 57.34 | 56.89 | 57.07 | 57.07 | 4,939 |
Dec 16, 2024 | 57.52 | 57.81 | 57.36 | 57.58 | 57.58 | 930 |
Dec 13, 2024 | 57.67 | 57.77 | 57.48 | 57.55 | 57.55 | 573 |
Dec 12, 2024 | 58.01 | 58.25 | 57.96 | 58.13 | 58.13 | 181 |
Dec 11, 2024 | 58.63 | 58.70 | 58.20 | 58.27 | 58.27 | 688 |
Dec 10, 2024 | 58.95 | 58.99 | 58.57 | 58.79 | 58.79 | 1,083 |
Dec 9, 2024 | 58.69 | 58.81 | 58.53 | 58.70 | 58.70 | 778 |
Dec 6, 2024 | 58.66 | 58.81 | 58.66 | 58.70 | 58.70 | 293 |
Dec 5, 2024 | 59.50 | 59.50 | 58.82 | 58.90 | 58.90 | 1,529 |
Dec 4, 2024 | 59.42 | 59.83 | 59.42 | 59.62 | 59.62 | 825 |
Dec 3, 2024 | 59.62 | 59.66 | 59.52 | 59.83 | 59.83 | 161 |
Dec 2, 2024 | 59.52 | 59.82 | 59.52 | 59.67 | 59.67 | 186 |
Nov 29, 2024 | 59.24 | 59.30 | 59.20 | 59.47 | 59.47 | 1,374 |
Nov 28, 2024 | 59.24 | 59.36 | 59.24 | 59.26 | 59.26 | 202 |
Nov 27, 2024 | 59.05 | 59.38 | 58.89 | 59.30 | 59.30 | 947 |
Nov 26, 2024 | 58.92 | 59.15 | 58.77 | 59.08 | 59.08 | 246 |
Nov 25, 2024 | 59.00 | 59.00 | 58.78 | 58.92 | 58.92 | 665 |
Nov 22, 2024 | 58.46 | 59.00 | 58.46 | 58.99 | 58.99 | 501 |
Nov 21, 2024 | 57.86 | 57.86 | 57.57 | 58.02 | 58.02 | 1,440 |
Nov 20, 2024 | 57.09 | 57.45 | 57.09 | 57.43 | 57.43 | 754 |
Nov 19, 2024 | 57.23 | 57.23 | 56.70 | 56.97 | 56.97 | 336 |
Nov 18, 2024 | 57.21 | 57.21 | 56.96 | 57.13 | 57.13 | 61,398 |
Nov 15, 2024 | 58.05 | 58.07 | 57.49 | 57.46 | 57.46 | 1,905 |
Nov 14, 2024 | 59.31 | 59.48 | 58.85 | 58.92 | 58.92 | 738 |
Nov 13, 2024 | 59.28 | 59.28 | 58.97 | 59.33 | 59.33 | 515 |
Nov 12, 2024 | 59.71 | 59.85 | 59.68 | 59.39 | 59.39 | 421 |
Nov 11, 2024 | 60.02 | 60.28 | 60.02 | 60.16 | 60.16 | 1,980 |
Nov 8, 2024 | 59.15 | 59.36 | 59.08 | 59.63 | 59.63 | 26,437 |
Nov 7, 2024 | 58.87 | 59.00 | 58.72 | 58.82 | 58.82 | 344 |
Nov 6, 2024 | 60.02 | 60.38 | 58.87 | 58.96 | 58.96 | 3,242 |
Nov 5, 2024 | 58.13 | 58.13 | 57.83 | 58.00 | 58.00 | 249 |
Nov 4, 2024 | 58.64 | 58.64 | 58.23 | 58.23 | 58.23 | 294 |
Nov 1, 2024 | 58.41 | 58.86 | 58.26 | 58.85 | 58.85 | 637 |
Oct 31, 2024 | 58.72 | 58.72 | 58.32 | 58.53 | 58.53 | 338 |
Oct 30, 2024 | 59.25 | 59.25 | 58.40 | 58.65 | 58.65 | 365 |
Oct 29, 2024 | 59.56 | 59.63 | 59.39 | 59.40 | 59.40 | 880 |
Oct 28, 2024 | 59.50 | 59.78 | 59.40 | 59.50 | 59.50 | 758 |
Oct 25, 2024 | 59.70 | 59.83 | 59.54 | 59.67 | 59.67 | 172 |
Oct 24, 2024 | 60.20 | 60.30 | 60.16 | 60.05 | 60.05 | 158 |
Oct 23, 2024 | 60.47 | 60.54 | 60.13 | 59.99 | 59.99 | 139 |
Oct 22, 2024 | 60.42 | 60.42 | 60.05 | 60.22 | 60.22 | 1,597 |
Oct 21, 2024 | 61.00 | 61.00 | 60.54 | 60.46 | 60.46 | 1,413 |
Oct 18, 2024 | 60.93 | 60.93 | 60.63 | 60.69 | 60.69 | 498 |
Oct 17, 2024 | 60.86 | 60.94 | 60.79 | 60.82 | 60.82 | 799 |
Oct 16, 2024 | 60.62 | 60.73 | 60.34 | 60.67 | 60.67 | 1,010 |
Oct 15, 2024 | 61.25 | 61.27 | 60.56 | 60.80 | 60.80 | 670 |
Oct 14, 2024 | 60.71 | 60.77 | 60.65 | 60.95 | 60.95 | 111 |
Oct 11, 2024 | 60.17 | 60.58 | 60.06 | 60.49 | 60.49 | 343 |
Oct 10, 2024 | 60.32 | 60.37 | 60.18 | 60.24 | 60.24 | 300 |
Oct 9, 2024 | 59.67 | 59.99 | 59.67 | 60.00 | 60.00 | 397 |
Oct 8, 2024 | 59.34 | 59.67 | 59.32 | 59.64 | 59.64 | 5,201 |
Oct 7, 2024 | 59.53 | 59.71 | 59.37 | 59.59 | 59.59 | 631 |
Oct 4, 2024 | 59.43 | 59.70 | 59.29 | 59.42 | 59.42 | 789 |
Oct 3, 2024 | 59.65 | 59.79 | 59.50 | 59.46 | 59.46 | 479 |
Oct 2, 2024 | 59.61 | 59.73 | 59.44 | 59.82 | 59.82 | 275 |
Oct 1, 2024 | 59.92 | 60.11 | 59.76 | 59.83 | 59.83 | 2,429 |
Sep 30, 2024 | 59.45 | 59.45 | 59.05 | 59.35 | 59.35 | 282 |
Sep 27, 2024 | 59.40 | 59.55 | 59.28 | 59.70 | 59.70 | 497 |
Sep 26, 2024 | 59.73 | 59.73 | 59.39 | 59.33 | 59.33 | 895 |
Sep 25, 2024 | 59.54 | 59.81 | 59.51 | 59.42 | 59.42 | 1,154 |
Sep 24, 2024 | 59.66 | 59.79 | 59.43 | 59.75 | 59.75 | 1,023 |
Sep 23, 2024 | 60.17 | 60.29 | 59.91 | 59.97 | 59.97 | 652 |
Sep 20, 2024 | 60.52 | 60.54 | 60.14 | 60.04 | 60.04 | 881 |
Sep 19, 2024 | 60.64 | 60.93 | 60.55 | 60.48 | 60.48 | 1,587 |
Sep 18, 2024 | 60.40 | 60.40 | 60.26 | 60.37 | 60.37 | 1,567 |
Sep 17, 2024 | 61.01 | 61.01 | 60.73 | 60.75 | 60.75 | 1,631 |
Sep 16, 2024 | 60.94 | 61.11 | 60.86 | 60.91 | 60.91 | 553 |
Sep 13, 2024 | 60.76 | 61.03 | 60.76 | 60.91 | 60.91 | 2,477 |
Sep 12, 2024 | 61.03 | 61.10 | 60.87 | 60.64 | 60.64 | 546 |
Sep 11, 2024 | 60.70 | 61.00 | 60.68 | 60.48 | 60.48 | 776 |
Sep 10, 2024 | 60.84 | 60.90 | 60.73 | 60.97 | 60.97 | 665 |
Sep 9, 2024 | 60.58 | 60.79 | 60.58 | 60.82 | 60.82 | 289 |
Sep 6, 2024 | 60.24 | 61.00 | 60.20 | 60.24 | 60.24 | 359 |
Sep 5, 2024 | 61.31 | 61.31 | 60.36 | 60.37 | 60.37 | 503 |
Sep 4, 2024 | 61.55 | 61.57 | 61.40 | 61.36 | 61.36 | 226 |
Sep 3, 2024 | 61.88 | 62.05 | 61.80 | 61.98 | 61.98 | 1,334 |
Sep 2, 2024 | 61.84 | 61.89 | 61.69 | 61.82 | 61.82 | 426 |
Aug 30, 2024 | 61.61 | 61.90 | 61.59 | 61.60 | 61.60 | 537 |
Aug 29, 2024 | 61.24 | 61.77 | 61.24 | 61.63 | 61.63 | 520 |
Aug 28, 2024 | 60.98 | 61.33 | 60.82 | 61.19 | 61.19 | 1,210 |
Aug 27, 2024 | 60.67 | 60.88 | 60.64 | 60.71 | 60.71 | 507 |
Aug 26, 2024 | 60.83 | 60.83 | 60.70 | 60.69 | 60.69 | 425 |
Aug 23, 2024 | 60.86 | 60.86 | 60.79 | 60.64 | 60.64 | 149 |
Aug 22, 2024 | 60.75 | 60.90 | 60.75 | 60.63 | 60.63 | 187 |
Aug 21, 2024 | 60.49 | 60.60 | 60.49 | 60.45 | 60.45 | 643 |
Aug 20, 2024 | 60.49 | 60.69 | 60.49 | 60.58 | 60.58 | 2,749 |
Aug 19, 2024 | 60.31 | 60.58 | 60.19 | 60.54 | 60.54 | 1,338 |
Aug 16, 2024 | 60.57 | 60.62 | 60.36 | 60.41 | 60.41 | 1,110 |
Aug 14, 2024 | 59.78 | 59.78 | 59.78 | 59.77 | 59.77 | 150 |
Aug 13, 2024 | 59.30 | 59.82 | 59.30 | 59.76 | 59.76 | 2,302 |
Aug 12, 2024 | 59.46 | 59.46 | 59.29 | 59.32 | 59.32 | 153 |
Aug 9, 2024 | 59.47 | 59.55 | 59.36 | 59.58 | 59.58 | 399 |
Aug 8, 2024 | 58.72 | 59.20 | 58.72 | 59.02 | 59.02 | 895 |
Aug 7, 2024 | 58.41 | 58.77 | 58.41 | 58.49 | 58.49 | 1,123 |
Aug 6, 2024 | 58.22 | 58.78 | 58.22 | 58.52 | 58.52 | 4,757 |
Aug 5, 2024 | 59.32 | 59.32 | 58.06 | 58.00 | 58.00 | 870 |
Aug 2, 2024 | 60.30 | 60.30 | 59.02 | 58.95 | 58.95 | 482 |
Aug 1, 2024 | 59.92 | 60.55 | 59.92 | 60.40 | 60.40 | 3,089 |
Jul 31, 2024 | 60.11 | 60.20 | 59.88 | 60.20 | 60.20 | 494 |
Jul 30, 2024 | 59.90 | 60.35 | 59.88 | 59.88 | 59.88 | 1,210 |
Jul 29, 2024 | 59.71 | 59.97 | 59.71 | 59.81 | 59.81 | 1,580 |
Jul 26, 2024 | 59.49 | 59.74 | 59.25 | 59.80 | 59.80 | 723 |
Jul 25, 2024 | 59.52 | 59.80 | 59.12 | 59.66 | 59.66 | 713 |
Jul 24, 2024 | 58.94 | 59.25 | 58.94 | 59.11 | 59.11 | 1,882 |
Jul 23, 2024 | 59.20 | 59.24 | 59.20 | 59.19 | 59.19 | 70 |
Jul 22, 2024 | 58.69 | 58.81 | 58.69 | 58.84 | 58.84 | 270 |
Jul 19, 2024 | 58.43 | 58.80 | 58.43 | 58.41 | 58.41 | 656 |
Jul 18, 2024 | 59.38 | 59.46 | 59.00 | 58.77 | 58.77 | 1,874 |
Jul 17, 2024 | 59.18 | 59.42 | 58.96 | 59.25 | 59.25 | 489 |
Jul 16, 2024 | 58.64 | 59.38 | 58.62 | 59.32 | 59.32 | 575 |
Jul 15, 2024 | 59.40 | 59.47 | 58.77 | 58.77 | 58.77 | 406 |
Jul 12, 2024 | 58.86 | 59.07 | 58.82 | 59.10 | 59.10 | 1,595 |
Jul 11, 2024 | 58.44 | 58.81 | 58.44 | 58.71 | 58.71 | 878 |
Jul 10, 2024 | 58.06 | 58.13 | 57.96 | 58.24 | 58.24 | 953 |
Jul 9, 2024 | 57.79 | 57.95 | 57.73 | 57.81 | 57.81 | 348 |
Jul 8, 2024 | 57.79 | 57.93 | 57.79 | 57.80 | 57.80 | 223 |
Jul 5, 2024 | 57.43 | 57.66 | 57.37 | 57.54 | 57.54 | 1,741 |
Jul 4, 2024 | 57.41 | 57.73 | 57.41 | 57.55 | 57.55 | 325 |
Jul 3, 2024 | 57.98 | 57.98 | 57.95 | 57.33 | 57.33 | 94 |
Jul 2, 2024 | 58.21 | 58.25 | 57.78 | 58.03 | 58.03 | 789 |
Jul 1, 2024 | 58.50 | 58.94 | 58.50 | 58.57 | 58.57 | 563 |
Jun 28, 2024 | 59.03 | 59.03 | 58.90 | 58.89 | 58.89 | 260 |
Jun 27, 2024 | 58.95 | 58.95 | 58.88 | 58.75 | 58.75 | 888 |
Jun 26, 2024 | 59.46 | 59.46 | 59.25 | 59.09 | 59.09 | 1,007 |
Jun 25, 2024 | 59.12 | 59.37 | 59.12 | 59.32 | 59.32 | 2,436 |
Jun 24, 2024 | 58.84 | 59.25 | 58.82 | 59.20 | 59.20 | 5,023 |
Jun 21, 2024 | 58.74 | 58.94 | 58.59 | 58.70 | 58.70 | 535 |
Jun 20, 2024 | 58.29 | 58.43 | 58.21 | 58.57 | 58.57 | 707 |
Jun 19, 2024 | 58.19 | 58.26 | 58.19 | 58.16 | 58.16 | 291 |
Jun 18, 2024 | 58.30 | 58.40 | 58.28 | 58.38 | 58.38 | 125 |
Jun 17, 2024 | 58.42 | 58.54 | 58.27 | 58.25 | 58.25 | 304 |
Jun 14, 2024 | 58.40 | 58.64 | 58.40 | 58.53 | 58.53 | 815 |
Jun 13, 2024 | 58.25 | 58.25 | 57.79 | 58.13 | 58.13 | 631 |
Jun 12, 2024 | 58.57 | 58.60 | 58.15 | 58.11 | 58.11 | 685 |
Jun 11, 2024 | 58.82 | 58.91 | 58.47 | 58.46 | 58.46 | 1,044 |
Jun 10, 2024 | 58.51 | 58.51 | 58.51 | 58.48 | 58.48 | 200 |
Jun 7, 2024 | 58.04 | 58.51 | 57.89 | 58.52 | 58.52 | 1,205 |
Jun 6, 2024 | 57.74 | 57.82 | 57.74 | 57.99 | 57.99 | 270 |
Jun 5, 2024 | 57.50 | 57.72 | 57.47 | 57.81 | 57.81 | 966 |
Jun 4, 2024 | 57.05 | 57.39 | 56.92 | 57.22 | 57.22 | 431 |
Jun 3, 2024 | 57.15 | 57.26 | 56.76 | 57.16 | 57.16 | 1,220 |
May 31, 2024 | 56.37 | 56.57 | 56.22 | 56.66 | 56.66 | 395 |
May 30, 2024 | 56.17 | 56.93 | 56.17 | 56.26 | 56.26 | 204 |
May 29, 2024 | 56.39 | 56.39 | 56.00 | 56.18 | 56.18 | 176 |
May 28, 2024 | 57.11 | 57.11 | 56.36 | 56.39 | 56.39 | 695 |
May 27, 2024 | 57.23 | 57.28 | 57.03 | 57.13 | 57.13 | 284 |
May 24, 2024 | 57.46 | 57.46 | 57.21 | 57.30 | 57.30 | 1,121 |
May 23, 2024 | 57.97 | 57.97 | 57.66 | 57.73 | 57.73 | 225 |
May 22, 2024 | 57.58 | 57.58 | 57.58 | 57.87 | 57.87 | 60 |
May 21, 2024 | 57.69 | 57.89 | 57.52 | 57.76 | 57.76 | 556 |
May 20, 2024 | 57.71 | 57.74 | 57.52 | 57.69 | 57.69 | 560 |
May 17, 2024 | 57.60 | 57.72 | 57.43 | 57.46 | 57.46 | 983 |
May 16, 2024 | 57.94 | 57.94 | 57.68 | 57.68 | 57.68 | 99 |
May 15, 2024 | 57.23 | 57.67 | 57.21 | 57.61 | 57.61 | 1,083 |
May 14, 2024 | 57.33 | 57.33 | 57.00 | 57.03 | 57.03 | 387 |
May 13, 2024 | 57.12 | 57.28 | 57.11 | 57.18 | 57.18 | 484 |
May 10, 2024 | 57.04 | 57.25 | 57.03 | 57.22 | 57.22 | 2,332 |
May 9, 2024 | 56.61 | 56.87 | 56.61 | 56.83 | 56.83 | 209 |
May 8, 2024 | 56.82 | 56.83 | 56.76 | 56.72 | 56.72 | 282 |
May 7, 2024 | 56.58 | 56.58 | 56.58 | 56.64 | 56.64 | 60 |
May 6, 2024 | 56.18 | 56.18 | 55.93 | 56.02 | 56.02 | 182 |
May 3, 2024 | 55.96 | 56.00 | 55.90 | 55.90 | 55.90 | 777 |
May 2, 2024 | 56.36 | 56.58 | 56.09 | 56.09 | 56.09 | 878 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%