Milan - Delayed Quote EUR
WisdomTree S&P 500 (WSPX.MI)
30.09
+0.81
+(2.77%)
At close: May 2 at 5:28:42 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 | 29.96 | 30.11 | 29.83 | 30.09 | 30.09 | 17,295 |
Apr 30, 2025 | 29.37 | 29.44 | 28.80 | 29.28 | 29.28 | 23,428 |
Apr 29, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
Apr 28, 2025 | 29.27 | 29.39 | 29.07 | 29.07 | 29.07 | 20,914 |
Apr 25, 2025 | 29.30 | 29.30 | 29.00 | 29.04 | 29.04 | 9,104 |
Apr 24, 2025 | 28.41 | 28.92 | 28.19 | 28.85 | 28.85 | 24,117 |
Apr 23, 2025 | 28.42 | 29.10 | 28.39 | 28.60 | 28.60 | 25,525 |
Apr 22, 2025 | 27.32 | 27.68 | 27.20 | 27.66 | 27.66 | 23,666 |
Apr 17, 2025 | 28.20 | 28.32 | 27.90 | 28.03 | 28.03 | 30,072 |
Apr 16, 2025 | 28.26 | 28.61 | 28.10 | 28.43 | 28.43 | 21,711 |
Apr 15, 2025 | 28.78 | 29.07 | 28.61 | 28.86 | 28.86 | 16,801 |
Apr 14, 2025 | 28.61 | 29.09 | 28.58 | 28.61 | 28.61 | 52,034 |
Apr 11, 2025 | 28.30 | 28.30 | 27.50 | 27.90 | 27.90 | 60,535 |
Apr 10, 2025 | 29.86 | 29.86 | 28.36 | 28.28 | 28.28 | 54,794 |
Apr 9, 2025 | 27.13 | 27.53 | 26.49 | 27.18 | 27.18 | 91,271 |
Apr 8, 2025 | 28.20 | 29.06 | 28.15 | 28.47 | 28.47 | 72,102 |
Apr 7, 2025 | 26.36 | 28.19 | 26.34 | 27.32 | 27.32 | 134,361 |
Apr 4, 2025 | 29.26 | 29.39 | 28.20 | 28.41 | 28.41 | 76,983 |
Apr 3, 2025 | 30.14 | 30.25 | 29.36 | 29.59 | 29.59 | 40,140 |
Apr 2, 2025 | 31.38 | 31.38 | 31.01 | 31.36 | 31.36 | 10,522 |
Apr 1, 2025 | 31.26 | 31.39 | 31.00 | 31.35 | 31.35 | 8,224 |
Mar 31, 2025 | 30.76 | 30.91 | 30.60 | 30.91 | 30.91 | 15,488 |
Mar 28, 2025 | 31.65 | 31.80 | 31.07 | 31.07 | 31.07 | 10,223 |
Mar 27, 2025 | 31.91 | 31.98 | 31.67 | 31.85 | 31.85 | 11,686 |
Mar 26, 2025 | 32.20 | 32.25 | 31.96 | 31.99 | 31.99 | 19,610 |
Mar 25, 2025 | 32.14 | 32.19 | 32.06 | 32.12 | 32.12 | 21,521 |
Mar 24, 2025 | 31.76 | 32.14 | 31.74 | 32.12 | 32.12 | 31,250 |
Mar 21, 2025 | 31.41 | 31.43 | 31.15 | 31.42 | 31.42 | 19,262 |
Mar 20, 2025 | 31.50 | 31.76 | 31.25 | 31.50 | 31.50 | 50,382 |
Mar 19, 2025 | 30.96 | 31.37 | 30.96 | 31.32 | 31.32 | 28,218 |
Mar 18, 2025 | 31.17 | 31.26 | 30.88 | 30.94 | 30.94 | 36,732 |
Mar 17, 2025 | 31.02 | 31.30 | 31.00 | 31.11 | 31.11 | 20,889 |
Mar 14, 2025 | 30.83 | 31.16 | 30.74 | 31.07 | 31.07 | 38,758 |
Mar 13, 2025 | 30.83 | 31.09 | 30.65 | 30.66 | 30.66 | 38,853 |
Mar 12, 2025 | 30.86 | 31.52 | 30.61 | 30.92 | 30.92 | 57,482 |
Mar 11, 2025 | 31.10 | 31.16 | 30.61 | 30.67 | 30.67 | 83,608 |
Mar 10, 2025 | 31.89 | 31.89 | 31.28 | 31.35 | 31.35 | 18,249 |
Mar 7, 2025 | 31.98 | 31.98 | 31.54 | 31.57 | 31.57 | 30,295 |
Mar 6, 2025 | 32.42 | 32.42 | 31.91 | 32.19 | 32.19 | 23,743 |
Mar 5, 2025 | 32.78 | 32.78 | 32.12 | 32.17 | 32.17 | 32,903 |
Mar 4, 2025 | 33.56 | 33.58 | 32.78 | 32.81 | 32.81 | 29,412 |
Mar 3, 2025 | 34.47 | 34.50 | 34.00 | 34.01 | 34.01 | 16,046 |
Feb 28, 2025 | 33.99 | 34.07 | 33.78 | 33.97 | 33.97 | 33,587 |
Feb 27, 2025 | 34.32 | 34.51 | 34.30 | 34.42 | 34.42 | 30,286 |
Feb 26, 2025 | 34.25 | 34.46 | 34.22 | 34.35 | 34.35 | 19,830 |
Feb 25, 2025 | 34.37 | 34.38 | 33.87 | 33.92 | 33.92 | 23,489 |
Feb 24, 2025 | 34.63 | 34.74 | 34.37 | 34.55 | 34.55 | 14,202 |
Feb 21, 2025 | 35.06 | 35.19 | 34.94 | 35.00 | 35.00 | 18,173 |
Feb 20, 2025 | 35.31 | 35.36 | 34.95 | 35.01 | 35.01 | 25,532 |
Feb 19, 2025 | 35.28 | 35.36 | 35.21 | 35.41 | 35.41 | 29,850 |
Feb 18, 2025 | 35.24 | 35.34 | 35.13 | 35.17 | 35.17 | 46,995 |
Feb 17, 2025 | 35.13 | 35.19 | 35.12 | 35.16 | 35.16 | 11,324 |
Feb 14, 2025 | 35.18 | 35.18 | 35.01 | 35.01 | 35.01 | 31,805 |
Feb 13, 2025 | 34.94 | 35.10 | 34.84 | 35.08 | 35.08 | 36,576 |
Feb 12, 2025 | 35.17 | 35.22 | 34.90 | 34.96 | 34.96 | 21,242 |
Feb 11, 2025 | 35.28 | 35.29 | 35.17 | 35.22 | 35.22 | 18,416 |
Feb 10, 2025 | 35.24 | 35.39 | 35.17 | 35.33 | 35.33 | 17,553 |
Feb 7, 2025 | 35.19 | 35.32 | 35.10 | 35.12 | 35.12 | 21,850 |
Feb 6, 2025 | 35.14 | 35.28 | 35.14 | 35.19 | 35.19 | 21,553 |
Feb 5, 2025 | 34.69 | 34.79 | 34.60 | 34.79 | 34.79 | 14,818 |
Feb 4, 2025 | 34.90 | 34.94 | 34.74 | 34.97 | 34.97 | 20,786 |
Feb 3, 2025 | 34.94 | 35.00 | 34.74 | 34.99 | 34.99 | 35,359 |
Jan 31, 2025 | 35.19 | 35.44 | 35.19 | 35.33 | 35.33 | 38,476 |
Jan 30, 2025 | 34.98 | 35.08 | 34.74 | 34.88 | 34.88 | 23,726 |
Jan 29, 2025 | 35.05 | 35.09 | 34.86 | 34.88 | 34.88 | 14,311 |
Jan 28, 2025 | 34.69 | 34.88 | 34.56 | 34.81 | 34.81 | 39,142 |
Jan 27, 2025 | 34.49 | 34.49 | 33.99 | 34.24 | 34.24 | 42,135 |
Jan 24, 2025 | 35.10 | 35.13 | 34.93 | 34.98 | 34.98 | 19,644 |
Jan 23, 2025 | 35.13 | 35.24 | 35.05 | 35.19 | 35.19 | 48,081 |
Jan 22, 2025 | 35.00 | 35.13 | 34.92 | 35.15 | 35.15 | 25,823 |
Jan 21, 2025 | 34.79 | 35.00 | 34.78 | 34.78 | 34.78 | 28,530 |
Jan 20, 2025 | 34.97 | 34.99 | 34.71 | 34.78 | 34.78 | 27,489 |
Jan 17, 2025 | 34.76 | 35.06 | 34.72 | 35.04 | 35.04 | 21,459 |
Jan 16, 2025 | 34.87 | 34.88 | 34.67 | 34.70 | 34.70 | 30,816 |
Jan 15, 2025 | 34.06 | 34.65 | 34.05 | 34.64 | 34.64 | 26,416 |
Jan 14, 2025 | 34.31 | 34.38 | 34.02 | 34.05 | 34.05 | 16,252 |
Jan 13, 2025 | 34.13 | 34.22 | 33.99 | 34.09 | 34.09 | 17,783 |
Jan 10, 2025 | 34.46 | 34.51 | 34.09 | 34.17 | 34.17 | 25,394 |
Jan 9, 2025 | 34.40 | 34.65 | 34.38 | 34.44 | 34.44 | 27,412 |
Jan 8, 2025 | 34.43 | 34.54 | 34.31 | 34.42 | 34.42 | 25,581 |
Jan 7, 2025 | 34.46 | 34.65 | 34.38 | 34.49 | 34.49 | 9,603 |
Jan 6, 2025 | 34.60 | 34.79 | 34.49 | 34.77 | 34.77 | 12,298 |
Jan 3, 2025 | 34.39 | 34.54 | 34.30 | 34.53 | 34.53 | 8,498 |
Jan 2, 2025 | 34.28 | 34.67 | 34.26 | 34.51 | 34.51 | 23,073 |
Dec 30, 2024 | 34.32 | 34.38 | 33.97 | 34.16 | 34.16 | 9,793 |
Dec 27, 2024 | 34.67 | 34.74 | 34.28 | 34.36 | 34.36 | 18,599 |
Dec 23, 2024 | 34.37 | 34.38 | 34.18 | 34.26 | 34.26 | 27,228 |
Dec 20, 2024 | 33.88 | 34.31 | 33.57 | 34.30 | 34.30 | 49,048 |
Dec 19, 2024 | 34.01 | 34.22 | 33.93 | 34.20 | 34.20 | 59,933 |
Dec 18, 2024 | 34.69 | 34.80 | 34.52 | 34.74 | 34.74 | 40,347 |
Dec 17, 2024 | 34.65 | 34.72 | 34.52 | 34.60 | 34.60 | 34,857 |
Dec 16, 2024 | 34.60 | 34.79 | 34.56 | 34.74 | 34.74 | 27,029 |
Dec 13, 2024 | 34.80 | 34.83 | 34.56 | 34.58 | 34.58 | 16,610 |
Dec 12, 2024 | 34.71 | 34.85 | 34.63 | 34.78 | 34.78 | 49,455 |
Dec 11, 2024 | 34.54 | 34.81 | 34.51 | 34.81 | 34.81 | 26,335 |
Dec 10, 2024 | 34.47 | 34.67 | 34.46 | 34.60 | 34.60 | 15,983 |
Dec 9, 2024 | 34.63 | 34.65 | 34.36 | 34.42 | 34.42 | 22,128 |
Dec 6, 2024 | 34.47 | 34.67 | 34.40 | 34.58 | 34.58 | 17,444 |
Dec 5, 2024 | 34.63 | 34.72 | 34.51 | 34.57 | 34.57 | 28,913 |
Dec 4, 2024 | 34.59 | 34.75 | 34.58 | 34.62 | 34.62 | 31,321 |
Dec 3, 2024 | 34.58 | 34.58 | 34.44 | 34.53 | 34.53 | 30,885 |
Dec 2, 2024 | 34.47 | 34.66 | 34.35 | 34.58 | 34.58 | 28,900 |
Nov 29, 2024 | 34.13 | 34.30 | 34.13 | 34.31 | 34.31 | 34,676 |
Nov 28, 2024 | 34.22 | 34.24 | 34.17 | 34.22 | 34.22 | 21,856 |
Nov 27, 2024 | 34.38 | 34.40 | 34.08 | 34.08 | 34.08 | 24,774 |
Nov 26, 2024 | 34.28 | 34.43 | 34.17 | 34.42 | 34.42 | 31,150 |
Nov 25, 2024 | 34.42 | 34.42 | 34.21 | 34.29 | 34.29 | 27,875 |
Nov 22, 2024 | 34.05 | 34.42 | 34.05 | 34.39 | 34.39 | 39,132 |
Nov 21, 2024 | 33.63 | 33.96 | 33.57 | 33.98 | 33.98 | 32,083 |
Nov 20, 2024 | 33.65 | 33.71 | 33.43 | 33.51 | 33.51 | 36,216 |
Nov 19, 2024 | 33.50 | 33.54 | 33.12 | 33.46 | 33.46 | 26,667 |
Nov 18, 2024 | 33.48 | 33.52 | 33.32 | 33.49 | 33.49 | 22,084 |
Nov 15, 2024 | 33.65 | 33.68 | 33.46 | 33.48 | 33.48 | 41,198 |
Nov 14, 2024 | 34.03 | 34.24 | 33.92 | 33.92 | 33.92 | 33,332 |
Nov 13, 2024 | 33.77 | 34.00 | 33.68 | 34.01 | 34.01 | 48,038 |
Nov 12, 2024 | 33.85 | 33.94 | 33.83 | 33.85 | 33.85 | 47,988 |
Nov 11, 2024 | 33.74 | 33.94 | 33.72 | 33.83 | 33.83 | 41,213 |
Nov 8, 2024 | 33.31 | 33.53 | 33.17 | 33.52 | 33.52 | 44,743 |
Nov 7, 2024 | 33.10 | 33.17 | 33.00 | 33.15 | 33.15 | 67,102 |
Nov 6, 2024 | 32.90 | 33.18 | 32.87 | 32.99 | 32.99 | 59,773 |
Nov 5, 2024 | 31.54 | 31.69 | 31.49 | 31.67 | 31.67 | 7,888 |
Nov 4, 2024 | 31.59 | 31.60 | 31.50 | 31.55 | 31.55 | 15,352 |
Nov 1, 2024 | 31.57 | 31.84 | 31.55 | 31.78 | 31.78 | 3,133 |
Oct 31, 2024 | 31.89 | 31.90 | 31.59 | 31.66 | 31.66 | 19,170 |
Oct 30, 2024 | 32.41 | 32.41 | 32.26 | 32.26 | 32.26 | 8,475 |
Oct 29, 2024 | 32.31 | 32.41 | 32.27 | 32.38 | 32.38 | 24,050 |
Oct 28, 2024 | 32.42 | 32.42 | 32.29 | 32.32 | 32.32 | 36,183 |
Oct 25, 2024 | 32.24 | 32.43 | 32.20 | 32.38 | 32.38 | 30,706 |
Oct 24, 2024 | 32.33 | 32.38 | 32.22 | 32.23 | 32.23 | 17,604 |
Oct 23, 2024 | 32.53 | 32.55 | 32.31 | 32.29 | 32.29 | 20,675 |
Oct 22, 2024 | 32.38 | 32.40 | 32.26 | 32.38 | 32.38 | 18,656 |
Oct 21, 2024 | 32.38 | 32.42 | 32.27 | 32.27 | 32.27 | 21,214 |
Oct 18, 2024 | 32.35 | 32.40 | 32.26 | 32.37 | 32.37 | 30,476 |
Oct 17, 2024 | 32.32 | 32.52 | 32.31 | 32.42 | 32.42 | 34,545 |
Oct 16, 2024 | 32.08 | 32.15 | 31.98 | 32.12 | 32.12 | 30,406 |
Oct 15, 2024 | 32.29 | 32.31 | 32.12 | 32.12 | 32.12 | 21,952 |
Oct 14, 2024 | 31.91 | 32.18 | 31.88 | 32.13 | 32.13 | 36,049 |
Oct 11, 2024 | 31.65 | 31.88 | 31.59 | 31.83 | 31.83 | 28,299 |
Oct 10, 2024 | 31.74 | 31.75 | 31.60 | 31.73 | 31.73 | 55,670 |
Oct 9, 2024 | 31.40 | 31.63 | 31.36 | 31.61 | 31.61 | 20,221 |
Oct 8, 2024 | 31.07 | 31.39 | 31.07 | 31.38 | 31.38 | 11,421 |
Oct 7, 2024 | 31.37 | 31.37 | 31.26 | 31.32 | 31.32 | 16,246 |
Oct 4, 2024 | 30.98 | 31.45 | 30.97 | 31.22 | 31.22 | 21,636 |
Oct 3, 2024 | 30.97 | 31.02 | 30.85 | 31.00 | 31.00 | 62,454 |
Oct 2, 2024 | 30.88 | 31.04 | 30.82 | 31.03 | 31.03 | 8,696 |
Oct 1, 2024 | 31.02 | 31.14 | 30.78 | 30.87 | 30.87 | 16,628 |
Sep 30, 2024 | 30.76 | 30.83 | 30.61 | 30.83 | 30.83 | 11,062 |
Sep 27, 2024 | 30.92 | 30.92 | 30.81 | 30.86 | 30.86 | 15,733 |
Sep 26, 2024 | 30.97 | 31.07 | 30.78 | 30.75 | 30.75 | 36,068 |
Sep 25, 2024 | 30.63 | 30.76 | 30.63 | 30.77 | 30.77 | 6,214 |
Sep 24, 2024 | 30.89 | 30.89 | 30.64 | 30.73 | 30.73 | 8,894 |
Sep 23, 2024 | 30.65 | 30.85 | 30.65 | 30.77 | 30.77 | 12,352 |
Sep 20, 2024 | 30.60 | 30.67 | 30.56 | 30.57 | 30.57 | 16,594 |
Sep 19, 2024 | 30.55 | 30.80 | 30.55 | 30.73 | 30.73 | 49,366 |
Sep 18, 2024 | 30.41 | 30.43 | 30.33 | 30.35 | 30.35 | 13,473 |
Sep 17, 2024 | 30.37 | 30.55 | 30.36 | 30.50 | 30.50 | 16,471 |
Sep 16, 2024 | 30.32 | 30.34 | 30.26 | 30.24 | 30.24 | 2,461 |
Sep 13, 2024 | 30.31 | 30.41 | 30.23 | 30.40 | 30.40 | 7,059 |
Sep 12, 2024 | 30.27 | 30.29 | 30.16 | 30.17 | 30.17 | 6,182 |
Sep 11, 2024 | 29.74 | 29.88 | 29.44 | 29.53 | 29.53 | 10,561 |
Sep 10, 2024 | 29.63 | 29.83 | 29.63 | 29.78 | 29.78 | 2,593 |
Sep 9, 2024 | 29.46 | 29.58 | 29.46 | 29.58 | 29.58 | 3,001 |
Sep 6, 2024 | 29.54 | 29.72 | 29.26 | 29.25 | 29.25 | 13,007 |
Sep 5, 2024 | 29.78 | 29.93 | 29.66 | 29.67 | 29.67 | 5,765 |
Sep 4, 2024 | 29.82 | 29.97 | 29.79 | 29.90 | 29.90 | 12,015 |
Sep 3, 2024 | 30.59 | 30.59 | 30.15 | 30.23 | 30.23 | 12,890 |
Sep 2, 2024 | 30.51 | 30.58 | 30.48 | 30.56 | 30.56 | 8,224 |
Aug 30, 2024 | 30.32 | 30.45 | 30.32 | 30.32 | 30.32 | 17,554 |
Aug 29, 2024 | 30.09 | 30.49 | 30.09 | 30.45 | 30.45 | 34,634 |
Aug 28, 2024 | 30.20 | 30.33 | 30.19 | 30.10 | 30.10 | 4,997 |
Aug 27, 2024 | 30.17 | 30.17 | 30.07 | 30.15 | 30.15 | 4,884 |
Aug 26, 2024 | 30.18 | 30.32 | 30.10 | 30.12 | 30.12 | 5,011 |
Aug 23, 2024 | 30.10 | 30.24 | 30.02 | 30.10 | 30.10 | 4,151 |
Aug 22, 2024 | 30.19 | 30.39 | 30.19 | 30.19 | 30.19 | 6,920 |
Aug 21, 2024 | 30.17 | 30.24 | 30.15 | 30.16 | 30.16 | 5,239 |
Aug 20, 2024 | 30.33 | 30.35 | 30.14 | 30.16 | 30.16 | 8,972 |
Aug 19, 2024 | 30.08 | 30.20 | 30.08 | 30.18 | 30.18 | 6,554 |
Aug 16, 2024 | 30.27 | 30.30 | 30.02 | 30.16 | 30.16 | 10,419 |
Aug 14, 2024 | 29.58 | 29.58 | 29.39 | 29.56 | 29.56 | 2,463 |
Aug 13, 2024 | 29.42 | 29.47 | 29.30 | 29.51 | 29.51 | 2,591 |
Aug 12, 2024 | 29.32 | 29.40 | 29.31 | 29.23 | 29.23 | 4,757 |
Aug 9, 2024 | 29.14 | 29.32 | 29.09 | 29.16 | 29.16 | 7,031 |
Aug 8, 2024 | 28.41 | 29.06 | 28.33 | 29.05 | 29.05 | 16,526 |
Aug 7, 2024 | 28.86 | 29.17 | 28.82 | 29.07 | 29.07 | 16,992 |
Aug 6, 2024 | 28.72 | 28.87 | 28.49 | 28.70 | 28.70 | 26,379 |
Aug 5, 2024 | 28.50 | 28.64 | 27.85 | 28.43 | 28.43 | 54,782 |
Aug 2, 2024 | 29.91 | 30.04 | 29.08 | 29.11 | 29.11 | 22,060 |
Aug 1, 2024 | 30.71 | 30.83 | 30.40 | 30.39 | 30.39 | 13,414 |
Jul 31, 2024 | 30.33 | 30.56 | 30.27 | 30.57 | 30.57 | 20,248 |
Jul 30, 2024 | 30.25 | 30.29 | 30.07 | 30.11 | 30.11 | 4,380 |
Jul 29, 2024 | 30.24 | 30.40 | 30.14 | 30.14 | 30.14 | 12,797 |
Jul 26, 2024 | 29.88 | 30.03 | 29.88 | 30.03 | 30.03 | 12,942 |
Jul 25, 2024 | 30.02 | 30.07 | 29.85 | 30.02 | 30.02 | 10,710 |
Jul 24, 2024 | 30.44 | 30.49 | 30.14 | 30.11 | 30.11 | 5,833 |
Jul 23, 2024 | 30.53 | 30.75 | 30.50 | 30.76 | 30.76 | 6,597 |
Jul 22, 2024 | 30.35 | 30.55 | 30.35 | 30.43 | 30.43 | 9,401 |
Jul 19, 2024 | 30.45 | 30.52 | 30.34 | 30.31 | 30.31 | 7,237 |
Jul 18, 2024 | 30.69 | 30.80 | 30.52 | 30.48 | 30.48 | 9,932 |
Jul 17, 2024 | 30.97 | 30.97 | 30.64 | 30.66 | 30.66 | 12,945 |
Jul 16, 2024 | 30.96 | 31.13 | 30.88 | 31.08 | 31.08 | 29,235 |
Jul 15, 2024 | 30.92 | 30.97 | 30.89 | 31.01 | 31.01 | 21,244 |
Jul 12, 2024 | 30.80 | 30.92 | 30.71 | 30.91 | 30.91 | 18,757 |
Jul 11, 2024 | 31.09 | 31.09 | 30.82 | 30.77 | 30.77 | 13,489 |
Jul 10, 2024 | 30.83 | 30.92 | 30.83 | 30.92 | 30.92 | 10,326 |
Jul 9, 2024 | 30.83 | 30.90 | 30.81 | 30.88 | 30.88 | 15,531 |
Jul 8, 2024 | 30.73 | 30.78 | 30.68 | 30.77 | 30.77 | 7,415 |
Jul 5, 2024 | 30.61 | 30.64 | 30.58 | 30.65 | 30.65 | 7,624 |
Jul 4, 2024 | 30.67 | 30.70 | 30.59 | 30.60 | 30.60 | 8,272 |
Jul 3, 2024 | 30.66 | 30.66 | 30.50 | 30.57 | 30.57 | 7,717 |
Jul 2, 2024 | 30.40 | 30.51 | 30.37 | 30.52 | 30.52 | 6,554 |
Jul 1, 2024 | 30.45 | 30.48 | 30.33 | 30.47 | 30.47 | 19,678 |
Jun 28, 2024 | 30.75 | 30.85 | 30.70 | 30.68 | 30.68 | 8,533 |
Jun 27, 2024 | 30.59 | 30.65 | 30.52 | 30.56 | 30.56 | 14,020 |
Jun 26, 2024 | 30.68 | 30.69 | 30.53 | 30.56 | 30.56 | 15,699 |
Jun 25, 2024 | 30.39 | 30.56 | 30.35 | 30.50 | 30.50 | 7,318 |
Jun 24, 2024 | 30.55 | 30.58 | 30.39 | 30.56 | 30.56 | 11,767 |
Jun 21, 2024 | 30.08 | 30.63 | 30.08 | 30.58 | 30.58 | 10,043 |
Jun 20, 2024 | 30.69 | 30.76 | 30.63 | 30.65 | 30.65 | 10,118 |
Jun 19, 2024 | 30.63 | 30.63 | 30.52 | 30.56 | 30.56 | 8,907 |
Jun 18, 2024 | 30.48 | 30.58 | 30.43 | 30.49 | 30.49 | 16,915 |
Jun 17, 2024 | 30.35 | 30.41 | 30.25 | 30.34 | 30.34 | 13,245 |
Jun 14, 2024 | 30.28 | 30.39 | 30.18 | 30.28 | 30.28 | 16,667 |
Jun 13, 2024 | 30.07 | 30.12 | 29.99 | 30.09 | 30.09 | 9,627 |
Jun 12, 2024 | 29.95 | 30.06 | 29.89 | 29.96 | 29.96 | 8,667 |
Jun 11, 2024 | 29.77 | 29.85 | 29.70 | 29.81 | 29.81 | 9,496 |
Jun 10, 2024 | 29.70 | 29.76 | 29.66 | 29.76 | 29.76 | 9,847 |
Jun 7, 2024 | 29.43 | 29.55 | 29.35 | 29.61 | 29.61 | 8,779 |
Jun 6, 2024 | 29.41 | 29.45 | 29.38 | 29.39 | 29.39 | 4,671 |
Jun 5, 2024 | 29.13 | 29.33 | 29.05 | 29.28 | 29.28 | 5,050 |
Jun 4, 2024 | 28.94 | 28.99 | 28.90 | 28.92 | 28.92 | 3,410 |
Jun 3, 2024 | 29.16 | 29.20 | 29.03 | 28.93 | 28.93 | 12,097 |
May 31, 2024 | 28.87 | 29.13 | 28.58 | 28.94 | 28.94 | 2,988 |
May 30, 2024 | 30.20 | 30.20 | 28.90 | 28.92 | 28.92 | 7,719 |
May 29, 2024 | 29.15 | 29.16 | 29.00 | 29.13 | 29.13 | 20,191 |
May 28, 2024 | 29.18 | 29.27 | 29.10 | 29.16 | 29.16 | 9,696 |
May 27, 2024 | 29.21 | 29.31 | 29.13 | 29.20 | 29.20 | 6,799 |
May 24, 2024 | 29.10 | 29.25 | 29.08 | 29.23 | 29.23 | 7,497 |
May 23, 2024 | 29.49 | 29.58 | 29.25 | 29.33 | 29.33 | 17,950 |
May 22, 2024 | 29.27 | 29.37 | 29.27 | 29.33 | 29.33 | 9,499 |
May 21, 2024 | 29.23 | 29.26 | 29.18 | 29.25 | 29.25 | 6,210 |
May 20, 2024 | 29.17 | 29.30 | 29.17 | 29.28 | 29.28 | 4,171 |
May 17, 2024 | 29.16 | 29.19 | 29.10 | 29.11 | 29.11 | 18,259 |
May 16, 2024 | 29.19 | 29.27 | 29.17 | 29.24 | 29.24 | 10,426 |
May 15, 2024 | 28.97 | 29.08 | 28.93 | 29.08 | 29.08 | 9,160 |
May 14, 2024 | 28.91 | 28.96 | 28.84 | 28.88 | 28.88 | 8,528 |
May 13, 2024 | 28.99 | 29.01 | 28.91 | 28.91 | 28.91 | 7,428 |
May 10, 2024 | 28.95 | 29.01 | 28.93 | 28.93 | 28.93 | 2,273 |
May 9, 2024 | 28.82 | 28.88 | 28.76 | 28.85 | 28.85 | 4,656 |
May 8, 2024 | 28.86 | 28.88 | 28.72 | 28.75 | 28.75 | 5,420 |
May 7, 2024 | 28.76 | 28.78 | 28.71 | 28.78 | 28.78 | 8,222 |
May 6, 2024 | 28.49 | 28.57 | 28.44 | 28.56 | 28.56 | 4,747 |
May 3, 2024 | 28.10 | 28.40 | 28.10 | 28.33 | 28.33 | 15,250 |
May 2, 2024 | 28.10 | 28.22 | 28.07 | 28.09 | 28.09 | 5,571 |
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%