Milan - Delayed Quote EUR
SPDR MSCI World Technology UCITS ETF USD Acc (WTEC.MI)
127.84
-1.88
(-1.45%)
At close: 4:22:29 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 22, 2025 | 126.81 | 127.86 | 126.20 | 127.84 | 127.84 | 2,646 |
Apr 17, 2025 | 132.50 | 132.79 | 129.55 | 129.72 | 129.72 | 5,956 |
Apr 16, 2025 | 132.24 | 134.17 | 131.63 | 132.98 | 132.98 | 3,449 |
Apr 15, 2025 | 136.12 | 137.19 | 134.85 | 136.60 | 136.60 | 10,342 |
Apr 14, 2025 | 137.01 | 139.32 | 135.60 | 135.60 | 135.60 | 20,551 |
Apr 11, 2025 | 133.48 | 133.48 | 129.24 | 131.64 | 131.64 | 16,250 |
Apr 10, 2025 | 141.11 | 141.13 | 132.81 | 132.62 | 132.62 | 16,352 |
Apr 9, 2025 | 124.16 | 127.38 | 121.96 | 126.18 | 126.18 | 8,172 |
Apr 8, 2025 | 129.86 | 134.80 | 129.00 | 131.73 | 131.73 | 17,561 |
Apr 7, 2025 | 118.29 | 129.50 | 118.13 | 125.16 | 125.16 | 11,562 |
Apr 4, 2025 | 134.33 | 135.18 | 126.91 | 129.49 | 129.49 | 8,798 |
Apr 3, 2025 | 139.41 | 140.62 | 134.12 | 135.56 | 135.56 | 18,315 |
Apr 2, 2025 | 146.70 | 146.74 | 144.65 | 146.98 | 146.98 | 11,607 |
Apr 1, 2025 | 145.53 | 146.64 | 144.66 | 146.40 | 146.40 | 8,806 |
Mar 31, 2025 | 143.11 | 143.84 | 142.00 | 143.44 | 143.44 | 17,378 |
Mar 28, 2025 | 148.88 | 149.60 | 145.62 | 145.60 | 145.60 | 6,574 |
Mar 27, 2025 | 150.85 | 151.29 | 149.04 | 150.08 | 150.08 | 8,146 |
Mar 26, 2025 | 154.40 | 154.42 | 151.71 | 151.79 | 151.79 | 4,482 |
Mar 25, 2025 | 153.99 | 154.64 | 153.67 | 154.53 | 154.53 | 15,651 |
Mar 24, 2025 | 152.80 | 154.40 | 152.74 | 154.08 | 154.08 | 2,260 |
Mar 21, 2025 | 150.15 | 150.41 | 148.25 | 150.27 | 150.27 | 7,217 |
Mar 20, 2025 | 151.84 | 152.12 | 149.73 | 150.28 | 150.28 | 31,338 |
Mar 19, 2025 | 148.09 | 149.96 | 148.09 | 150.43 | 150.43 | 15,895 |
Mar 18, 2025 | 149.58 | 150.04 | 147.83 | 148.37 | 148.37 | 7,753 |
Mar 17, 2025 | 149.65 | 150.53 | 148.82 | 148.93 | 148.93 | 18,595 |
Mar 14, 2025 | 147.68 | 150.19 | 147.21 | 149.49 | 149.49 | 17,121 |
Mar 13, 2025 | 147.42 | 149.04 | 146.64 | 146.71 | 146.71 | 73,120 |
Mar 12, 2025 | 146.55 | 149.80 | 146.24 | 148.88 | 148.88 | 28,010 |
Mar 11, 2025 | 146.64 | 147.15 | 144.48 | 145.40 | 145.40 | 29,662 |
Mar 10, 2025 | 152.97 | 152.97 | 147.41 | 147.83 | 147.83 | 4,907 |
Mar 7, 2025 | 153.15 | 153.37 | 151.31 | 151.06 | 151.06 | 15,529 |
Mar 6, 2025 | 156.16 | 156.16 | 153.41 | 154.86 | 154.86 | 20,770 |
Mar 5, 2025 | 158.30 | 158.32 | 154.09 | 154.09 | 154.09 | 23,799 |
Mar 4, 2025 | 159.61 | 159.66 | 156.00 | 156.85 | 156.85 | 26,403 |
Mar 3, 2025 | 166.06 | 166.08 | 162.25 | 162.94 | 162.94 | 23,167 |
Feb 28, 2025 | 163.78 | 164.26 | 161.15 | 163.26 | 163.26 | 15,067 |
Feb 27, 2025 | 169.06 | 170.46 | 166.63 | 167.94 | 167.94 | 12,542 |
Feb 26, 2025 | 168.23 | 169.09 | 167.46 | 169.10 | 169.10 | 8,427 |
Feb 25, 2025 | 169.03 | 169.24 | 165.33 | 166.27 | 166.27 | 18,777 |
Feb 24, 2025 | 172.42 | 173.17 | 169.86 | 171.22 | 171.22 | 3,109 |
Feb 21, 2025 | 175.80 | 176.80 | 175.10 | 175.35 | 175.35 | 5,874 |
Feb 20, 2025 | 176.96 | 177.13 | 175.00 | 175.56 | 175.56 | 2,918 |
Feb 19, 2025 | 177.04 | 177.46 | 176.42 | 177.31 | 177.31 | 736 |
Feb 18, 2025 | 176.69 | 177.48 | 176.39 | 176.64 | 176.64 | 5,164 |
Feb 17, 2025 | 176.10 | 176.30 | 175.49 | 175.97 | 175.97 | 11,813 |
Feb 14, 2025 | 174.88 | 174.89 | 174.10 | 174.32 | 174.32 | 2,921 |
Feb 13, 2025 | 172.71 | 174.92 | 172.71 | 174.76 | 174.76 | 12,631 |
Feb 12, 2025 | 173.85 | 173.85 | 171.70 | 172.71 | 172.71 | 7,577 |
Feb 11, 2025 | 173.58 | 174.67 | 172.95 | 174.62 | 174.62 | 1,387 |
Feb 10, 2025 | 172.72 | 174.74 | 172.38 | 174.55 | 174.55 | 3,732 |
Feb 7, 2025 | 172.73 | 173.41 | 171.55 | 171.82 | 171.82 | 22,301 |
Feb 6, 2025 | 171.42 | 172.54 | 171.42 | 172.00 | 172.00 | 12,702 |
Feb 5, 2025 | 168.36 | 169.53 | 167.39 | 169.53 | 169.53 | 14,947 |
Feb 4, 2025 | 167.52 | 168.78 | 166.81 | 169.06 | 169.06 | 6,002 |
Feb 3, 2025 | 167.95 | 168.75 | 166.52 | 167.44 | 167.44 | 8,543 |
Jan 31, 2025 | 171.56 | 172.86 | 171.56 | 172.38 | 172.38 | 4,401 |
Jan 30, 2025 | 170.33 | 170.75 | 167.72 | 168.36 | 168.36 | 7,196 |
Jan 29, 2025 | 173.29 | 173.29 | 169.37 | 169.75 | 169.75 | 10,135 |
Jan 28, 2025 | 167.90 | 169.37 | 166.05 | 169.37 | 169.37 | 24,428 |
Jan 27, 2025 | 168.69 | 168.69 | 162.74 | 164.98 | 164.98 | 11,126 |
Jan 24, 2025 | 175.96 | 176.98 | 174.77 | 175.13 | 175.13 | 13,927 |
Jan 23, 2025 | 176.35 | 176.72 | 175.69 | 176.44 | 176.44 | 17,899 |
Jan 22, 2025 | 174.72 | 176.50 | 174.49 | 176.68 | 176.68 | 2,888 |
Jan 21, 2025 | 172.92 | 173.94 | 171.50 | 171.94 | 171.94 | 5,138 |
Jan 20, 2025 | 174.28 | 174.28 | 172.86 | 173.49 | 173.49 | 10,695 |
Jan 17, 2025 | 172.02 | 174.59 | 172.02 | 174.36 | 174.36 | 8,973 |
Jan 16, 2025 | 175.42 | 175.45 | 172.65 | 172.65 | 172.65 | 13,153 |
Jan 15, 2025 | 169.20 | 173.15 | 169.20 | 172.74 | 172.74 | 16,049 |
Jan 14, 2025 | 171.46 | 171.75 | 170.05 | 169.42 | 169.42 | 16,268 |
Jan 13, 2025 | 171.06 | 171.28 | 169.30 | 169.59 | 169.59 | 8,791 |
Jan 10, 2025 | 173.81 | 174.53 | 170.96 | 171.39 | 171.39 | 14,940 |
Jan 9, 2025 | 173.56 | 174.50 | 173.56 | 174.37 | 174.37 | 11,967 |
Jan 8, 2025 | 174.84 | 175.64 | 173.78 | 174.74 | 174.74 | 7,149 |
Jan 7, 2025 | 176.88 | 178.29 | 174.57 | 175.13 | 175.13 | 11,651 |
Jan 6, 2025 | 175.98 | 178.76 | 175.93 | 178.31 | 178.31 | 7,273 |
Jan 3, 2025 | 174.18 | 175.02 | 173.52 | 174.99 | 174.99 | 3,735 |
Jan 2, 2025 | 173.65 | 175.05 | 172.99 | 174.69 | 174.69 | 9,997 |
Dec 30, 2024 | 174.52 | 174.79 | 172.21 | 173.50 | 173.50 | 3,075 |
Dec 27, 2024 | 175.01 | 177.21 | 173.67 | 174.38 | 174.38 | 20,085 |
Dec 23, 2024 | 174.83 | 175.18 | 174.13 | 174.83 | 174.83 | 4,409 |
Dec 20, 2024 | 170.00 | 174.30 | 169.02 | 174.30 | 174.30 | 13,024 |
Dec 19, 2024 | 172.19 | 173.49 | 171.71 | 173.48 | 173.48 | 8,889 |
Dec 18, 2024 | 175.48 | 177.35 | 175.37 | 176.11 | 176.11 | 9,736 |
Dec 17, 2024 | 175.18 | 175.32 | 173.57 | 174.72 | 174.72 | 3,662 |
Dec 16, 2024 | 173.76 | 175.07 | 173.62 | 174.43 | 174.43 | 4,824 |
Dec 13, 2024 | 174.97 | 175.47 | 173.00 | 173.47 | 173.47 | 8,996 |
Dec 12, 2024 | 173.56 | 173.71 | 172.90 | 173.82 | 173.82 | 8,159 |
Dec 11, 2024 | 171.82 | 173.40 | 171.75 | 174.39 | 174.39 | 2,664 |
Dec 10, 2024 | 172.58 | 173.76 | 172.27 | 172.27 | 172.27 | 5,519 |
Dec 9, 2024 | 173.87 | 174.03 | 172.53 | 172.55 | 172.55 | 15,927 |
Dec 6, 2024 | 173.06 | 174.52 | 172.78 | 173.79 | 173.79 | 4,061 |
Dec 5, 2024 | 174.27 | 174.45 | 173.10 | 173.65 | 173.65 | 14,631 |
Dec 4, 2024 | 172.87 | 174.13 | 172.87 | 173.69 | 173.69 | 7,362 |
Dec 3, 2024 | 170.81 | 170.87 | 169.83 | 170.81 | 170.81 | 13,461 |
Dec 2, 2024 | 168.35 | 170.41 | 167.74 | 170.75 | 170.75 | 1,927 |
Nov 29, 2024 | 166.96 | 168.13 | 166.74 | 168.13 | 168.13 | 2,807 |
Nov 28, 2024 | 167.20 | 167.43 | 166.94 | 167.00 | 167.00 | 3,092 |
Nov 27, 2024 | 168.47 | 168.47 | 165.77 | 165.04 | 165.04 | 2,791 |
Nov 26, 2024 | 168.22 | 169.07 | 167.62 | 169.07 | 169.07 | 3,384 |
Nov 25, 2024 | 169.98 | 169.98 | 167.52 | 168.63 | 168.63 | 9,056 |
Nov 22, 2024 | 168.60 | 170.15 | 168.57 | 169.10 | 169.10 | 4,320 |
Nov 21, 2024 | 166.02 | 168.96 | 165.18 | 168.72 | 168.72 | 8,932 |
Nov 20, 2024 | 166.88 | 167.25 | 164.93 | 165.55 | 165.55 | 8,992 |
Nov 19, 2024 | 164.17 | 165.00 | 162.55 | 165.03 | 165.03 | 3,267 |
Nov 18, 2024 | 164.94 | 165.03 | 163.54 | 165.03 | 165.03 | 2,070 |
Nov 15, 2024 | 167.37 | 167.61 | 164.86 | 165.01 | 165.01 | 1,396 |
Nov 14, 2024 | 169.03 | 169.58 | 168.11 | 168.70 | 168.70 | 12,308 |
Nov 13, 2024 | 167.54 | 167.85 | 166.88 | 168.39 | 168.39 | 1,205 |
Nov 12, 2024 | 166.26 | 167.86 | 166.26 | 167.81 | 167.81 | 7,010 |
Nov 11, 2024 | 167.60 | 168.05 | 166.15 | 166.26 | 166.26 | 1,574 |
Nov 8, 2024 | 166.96 | 166.96 | 165.10 | 166.38 | 166.38 | 797 |
Nov 7, 2024 | 163.89 | 165.22 | 163.72 | 165.22 | 165.22 | 6,301 |
Nov 6, 2024 | 162.10 | 163.72 | 161.96 | 162.95 | 162.95 | 9,316 |
Nov 5, 2024 | 155.91 | 157.32 | 155.66 | 157.20 | 157.20 | 3,500 |
Nov 4, 2024 | 156.42 | 156.62 | 155.41 | 156.13 | 156.13 | 454 |
Nov 1, 2024 | 155.72 | 156.87 | 154.89 | 156.89 | 156.89 | 1,309 |
Oct 31, 2024 | 158.34 | 158.55 | 155.17 | 155.75 | 155.75 | 18,011 |
Oct 30, 2024 | 162.90 | 162.90 | 161.39 | 161.36 | 161.36 | 1,316 |
Oct 29, 2024 | 161.88 | 163.20 | 161.70 | 163.04 | 163.04 | 1,429 |
Oct 28, 2024 | 162.66 | 163.13 | 161.81 | 161.81 | 161.81 | 2,590 |
Oct 25, 2024 | 160.83 | 162.91 | 160.78 | 162.76 | 162.76 | 4,904 |
Oct 24, 2024 | 161.23 | 161.67 | 160.53 | 160.60 | 160.60 | 2,007 |
Oct 23, 2024 | 162.97 | 163.21 | 161.57 | 161.60 | 161.60 | 1,021 |
Oct 22, 2024 | 162.18 | 162.88 | 162.00 | 162.38 | 162.38 | 1,146 |
Oct 21, 2024 | 160.78 | 161.88 | 159.86 | 161.17 | 161.17 | 1,977 |
Oct 18, 2024 | 160.89 | 161.28 | 160.80 | 161.04 | 161.04 | 4,429 |
Oct 17, 2024 | 160.65 | 161.72 | 160.50 | 161.30 | 161.30 | 3,429 |
Oct 16, 2024 | 158.98 | 159.00 | 158.08 | 158.72 | 158.72 | 1,895 |
Oct 15, 2024 | 161.82 | 162.19 | 158.63 | 159.07 | 159.07 | 8,091 |
Oct 14, 2024 | 159.21 | 162.14 | 159.21 | 161.27 | 161.27 | 11,100 |
Oct 11, 2024 | 159.33 | 159.50 | 158.74 | 159.06 | 159.06 | 951 |
Oct 10, 2024 | 158.61 | 159.08 | 157.50 | 159.08 | 159.08 | 8,311 |
Oct 9, 2024 | 156.60 | 158.57 | 156.60 | 158.57 | 158.57 | 4,309 |
Oct 8, 2024 | 153.78 | 156.51 | 153.78 | 156.48 | 156.48 | 1,327 |
Oct 7, 2024 | 154.64 | 155.10 | 153.83 | 155.16 | 155.16 | 3,120 |
Oct 4, 2024 | 152.53 | 155.66 | 152.53 | 154.03 | 154.03 | 7,635 |
Oct 3, 2024 | 151.60 | 152.91 | 150.91 | 152.69 | 152.69 | 1,542 |
Oct 2, 2024 | 150.23 | 152.10 | 149.74 | 152.00 | 152.00 | 3,322 |
Oct 1, 2024 | 153.60 | 154.22 | 149.88 | 150.47 | 150.47 | 9,862 |
Sep 30, 2024 | 151.77 | 152.42 | 151.31 | 152.66 | 152.66 | 232 |
Sep 27, 2024 | 153.54 | 153.96 | 152.47 | 152.44 | 152.44 | 3,116 |
Sep 26, 2024 | 154.68 | 155.18 | 152.64 | 152.82 | 152.82 | 671 |
Sep 25, 2024 | 150.48 | 152.00 | 150.42 | 152.21 | 152.21 | 966 |
Sep 24, 2024 | 151.42 | 151.42 | 149.50 | 150.67 | 150.67 | 5,912 |
Sep 23, 2024 | 151.27 | 151.92 | 150.60 | 150.81 | 150.81 | 4,977 |
Sep 20, 2024 | 150.78 | 151.10 | 150.36 | 150.42 | 150.42 | 428 |
Sep 19, 2024 | 149.83 | 151.92 | 149.62 | 151.95 | 151.95 | 2,401 |
Sep 18, 2024 | 148.23 | 148.23 | 147.99 | 147.79 | 147.79 | 30 |
Sep 17, 2024 | 148.46 | 149.53 | 148.39 | 148.65 | 148.65 | 6,589 |
Sep 16, 2024 | 149.11 | 149.16 | 147.30 | 147.83 | 147.83 | 4,986 |
Sep 13, 2024 | 149.29 | 149.87 | 149.00 | 149.87 | 149.87 | 1,034 |
Sep 12, 2024 | 149.54 | 150.11 | 148.87 | 148.83 | 148.83 | 4,030 |
Sep 11, 2024 | 143.48 | 145.42 | 143.28 | 143.92 | 143.92 | 4,575 |
Sep 10, 2024 | 142.12 | 143.51 | 141.85 | 143.51 | 143.51 | 1,642 |
Sep 9, 2024 | 141.54 | 142.38 | 140.60 | 141.45 | 141.45 | 3,526 |
Sep 6, 2024 | 141.41 | 142.92 | 139.90 | 139.90 | 139.90 | 911 |
Sep 5, 2024 | 143.71 | 145.09 | 142.75 | 142.97 | 142.97 | 6,262 |
Sep 4, 2024 | 143.36 | 144.56 | 142.59 | 143.77 | 143.77 | 235 |
Sep 3, 2024 | 151.05 | 151.24 | 146.89 | 146.94 | 146.94 | 7,116 |
Sep 2, 2024 | 150.39 | 151.45 | 150.39 | 151.39 | 151.39 | 381 |
Aug 30, 2024 | 150.41 | 151.06 | 149.99 | 149.95 | 149.95 | 2,812 |
Aug 29, 2024 | 148.64 | 152.08 | 148.64 | 151.73 | 151.73 | 1,244 |
Aug 28, 2024 | 151.18 | 151.68 | 148.78 | 149.02 | 149.02 | 1,055 |
Aug 27, 2024 | 150.24 | 150.73 | 148.73 | 150.63 | 150.63 | 1,450 |
Aug 26, 2024 | 151.50 | 151.97 | 150.00 | 150.18 | 150.18 | 1,723 |
Aug 23, 2024 | 150.98 | 152.26 | 150.23 | 150.96 | 150.96 | 1,126 |
Aug 22, 2024 | 152.72 | 153.70 | 152.63 | 152.27 | 152.27 | 648 |
Aug 21, 2024 | 152.16 | 152.83 | 152.10 | 152.42 | 152.42 | 10,971 |
Aug 20, 2024 | 153.64 | 153.64 | 151.70 | 152.29 | 152.29 | 5,406 |
Aug 19, 2024 | 151.40 | 151.87 | 150.50 | 151.60 | 151.60 | 16,612 |
Aug 16, 2024 | 152.85 | 152.85 | 150.91 | 151.45 | 151.45 | 1,730 |
Aug 14, 2024 | 146.73 | 146.73 | 145.55 | 147.42 | 147.42 | 2,236 |
Aug 13, 2024 | 144.87 | 146.71 | 144.25 | 146.79 | 146.79 | 2,350 |
Aug 12, 2024 | 143.18 | 143.87 | 142.94 | 143.52 | 143.52 | 258 |
Aug 9, 2024 | 141.94 | 142.83 | 141.30 | 141.84 | 141.84 | 6,946 |
Aug 8, 2024 | 137.33 | 141.07 | 136.75 | 140.76 | 140.76 | 3,436 |
Aug 7, 2024 | 139.81 | 142.41 | 139.39 | 141.46 | 141.46 | 2,149 |
Aug 6, 2024 | 139.90 | 140.14 | 136.16 | 138.57 | 138.57 | 15,291 |
Aug 5, 2024 | 131.42 | 137.41 | 129.34 | 137.41 | 137.41 | 10,650 |
Aug 2, 2024 | 145.35 | 145.35 | 140.60 | 142.10 | 142.10 | 13,841 |
Aug 1, 2024 | 153.43 | 153.61 | 150.20 | 150.13 | 150.13 | 4,085 |
Jul 31, 2024 | 149.30 | 151.33 | 148.74 | 151.74 | 151.74 | 1,136 |
Jul 30, 2024 | 149.35 | 150.20 | 148.70 | 147.55 | 147.55 | 1,189 |
Jul 29, 2024 | 150.74 | 150.95 | 149.59 | 149.57 | 149.57 | 3,303 |
Jul 26, 2024 | 149.19 | 150.20 | 148.80 | 149.25 | 149.25 | 6,487 |
Jul 25, 2024 | 149.75 | 150.26 | 147.11 | 149.52 | 149.52 | 1,764 |
Jul 24, 2024 | 154.81 | 155.20 | 151.56 | 151.67 | 151.67 | 4,300 |
Jul 23, 2024 | 154.71 | 157.24 | 154.71 | 157.02 | 157.02 | 838 |
Jul 22, 2024 | 153.38 | 155.58 | 153.30 | 153.98 | 153.98 | 479 |
Jul 19, 2024 | 154.47 | 154.75 | 153.30 | 153.30 | 153.30 | 3,443 |
Jul 18, 2024 | 156.39 | 156.39 | 153.03 | 152.77 | 152.77 | 1,204 |
Jul 17, 2024 | 158.47 | 158.47 | 155.64 | 155.69 | 155.69 | 452 |
Jul 16, 2024 | 161.83 | 161.93 | 160.87 | 161.20 | 161.20 | 597 |
Jul 15, 2024 | 161.86 | 162.36 | 161.60 | 162.23 | 162.23 | 331 |
Jul 12, 2024 | 160.31 | 161.76 | 159.83 | 161.73 | 161.73 | 618 |
Jul 11, 2024 | 164.62 | 164.96 | 160.22 | 160.22 | 160.22 | 413 |
Jul 10, 2024 | 162.67 | 163.31 | 162.67 | 163.45 | 163.45 | 101 |
Jul 9, 2024 | 162.95 | 163.44 | 162.59 | 162.59 | 162.59 | 600 |
Jul 8, 2024 | 161.26 | 161.93 | 161.16 | 161.93 | 161.93 | 853 |
Jul 5, 2024 | 160.70 | 161.17 | 160.42 | 161.12 | 161.12 | 1,654 |
Jul 4, 2024 | 160.89 | 160.89 | 160.13 | 160.18 | 160.18 | 2,618 |
Jul 3, 2024 | 159.20 | 159.90 | 158.70 | 159.90 | 159.90 | 266 |
Jul 2, 2024 | 157.87 | 158.48 | 157.27 | 158.48 | 158.48 | 1,001 |
Jul 1, 2024 | 157.07 | 157.56 | 155.84 | 157.56 | 157.56 | 1,097 |
Jun 28, 2024 | 158.43 | 159.97 | 158.43 | 158.88 | 158.88 | 221 |
Jun 27, 2024 | 157.55 | 158.14 | 157.32 | 157.38 | 157.38 | 277 |
Jun 26, 2024 | 158.49 | 158.49 | 157.05 | 157.13 | 157.13 | 403 |
Jun 25, 2024 | 153.84 | 156.01 | 153.83 | 156.42 | 156.42 | 1,717 |
Jun 24, 2024 | 157.55 | 157.77 | 155.33 | 155.90 | 155.90 | 1,118 |
Jun 21, 2024 | 159.07 | 159.07 | 157.40 | 158.41 | 158.41 | 2,287 |
Jun 20, 2024 | 162.33 | 162.76 | 160.47 | 160.89 | 160.89 | 3,487 |
Jun 19, 2024 | 161.17 | 161.57 | 161.05 | 161.26 | 161.26 | 260 |
Jun 18, 2024 | 160.00 | 160.58 | 159.60 | 159.91 | 159.91 | 3,106 |
Jun 17, 2024 | 159.00 | 159.25 | 158.20 | 158.70 | 158.70 | 3,012 |
Jun 14, 2024 | 157.82 | 158.80 | 157.39 | 157.95 | 157.95 | 8,164 |
Jun 13, 2024 | 156.42 | 157.03 | 155.82 | 156.67 | 156.67 | 676 |
Jun 12, 2024 | 152.30 | 153.75 | 152.24 | 154.70 | 154.70 | 802 |
Jun 11, 2024 | 149.67 | 149.79 | 149.67 | 151.23 | 151.23 | 154 |
Jun 10, 2024 | 149.62 | 150.22 | 148.83 | 150.33 | 150.33 | 196 |
Jun 7, 2024 | 147.72 | 148.00 | 147.59 | 148.18 | 148.18 | 431 |
Jun 6, 2024 | 148.50 | 148.79 | 147.40 | 147.40 | 147.40 | 1,529 |
Jun 5, 2024 | 144.39 | 146.50 | 144.39 | 146.84 | 146.84 | 1,476 |
Jun 4, 2024 | 142.61 | 143.71 | 142.61 | 143.13 | 143.13 | 1,524 |
Jun 3, 2024 | 143.69 | 144.28 | 142.88 | 142.88 | 142.88 | 489 |
May 31, 2024 | 143.15 | 143.15 | 141.08 | 140.80 | 140.80 | 638 |
May 30, 2024 | 145.85 | 145.85 | 144.00 | 144.38 | 144.38 | 10,031 |
May 29, 2024 | 146.85 | 147.27 | 145.80 | 146.81 | 146.81 | 6,793 |
May 28, 2024 | 146.00 | 146.61 | 145.70 | 146.60 | 146.60 | 3,340 |
May 27, 2024 | 145.48 | 146.03 | 145.48 | 146.03 | 146.03 | 617 |
May 24, 2024 | 144.11 | 144.69 | 143.78 | 144.99 | 144.99 | 418 |
May 23, 2024 | 145.60 | 146.09 | 145.35 | 145.64 | 145.64 | 423 |
May 22, 2024 | 143.01 | 143.67 | 143.00 | 143.60 | 143.60 | 1,885 |
May 21, 2024 | 142.65 | 142.99 | 142.19 | 142.99 | 142.99 | 470 |
May 20, 2024 | 141.01 | 142.55 | 140.90 | 142.55 | 142.55 | 3,156 |
May 17, 2024 | 142.08 | 142.08 | 142.08 | 141.09 | 141.09 | 14 |
May 16, 2024 | 142.07 | 142.35 | 142.01 | 142.23 | 142.23 | 483 |
May 15, 2024 | 138.97 | 141.00 | 138.97 | 140.87 | 140.87 | 1,256 |
May 14, 2024 | 138.50 | 138.57 | 138.31 | 138.57 | 138.57 | 220 |
May 13, 2024 | 138.74 | 138.92 | 137.99 | 138.50 | 138.50 | 415 |
May 10, 2024 | 138.42 | 138.80 | 138.21 | 138.11 | 138.11 | 13,460 |
May 9, 2024 | 138.03 | 138.14 | 137.18 | 137.76 | 137.76 | 2,203 |
May 8, 2024 | 138.33 | 138.57 | 137.80 | 137.91 | 137.91 | 674 |
May 7, 2024 | 138.47 | 138.61 | 138.34 | 138.32 | 138.32 | 7,885 |
May 6, 2024 | 136.58 | 137.77 | 136.44 | 137.77 | 137.77 | 3,576 |
May 3, 2024 | 134.67 | 136.34 | 134.56 | 136.34 | 136.34 | 3,381 |
May 2, 2024 | 132.59 | 133.33 | 132.34 | 132.86 | 132.86 | 4,762 |
Apr 30, 2024 | 135.86 | 135.86 | 135.19 | 135.19 | 135.19 | 1,238 |
Apr 29, 2024 | 136.18 | 136.19 | 135.37 | 135.57 | 135.57 | 2,474 |
Apr 26, 2024 | 134.09 | 136.12 | 134.09 | 136.05 | 136.05 | 7,726 |
Apr 25, 2024 | 131.96 | 132.39 | 131.27 | 131.71 | 131.71 | 1,427 |
Apr 24, 2024 | 134.09 | 134.47 | 133.67 | 133.56 | 133.56 | 830 |
Apr 23, 2024 | 131.38 | 132.80 | 131.05 | 132.84 | 132.84 | 199 |
Apr 22, 2024 | 130.82 | 131.17 | 129.95 | 130.30 | 130.30 | 1,082 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%