LSE - Delayed Quote GBp
Xtrackers MSCI Mexico UCITS ETF 1C (XMEX.L)
498.35
+17.00
+(3.53%)
At close: May 7 at 3:44:12 PM GMT+1
Currency in GBp 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 7, 2025 | 0.00 | 0.00 | 0.00 | 498.35 | 498.35 | 2,006 |
May 6, 2025 | 473.40 | 482.19 | 458.59 | 481.35 | 481.35 | 12,492 |
May 2, 2025 | 486.20 | 487.50 | 478.10 | 478.10 | 478.10 | 94,239 |
May 1, 2025 | 482.60 | 485.90 | 482.60 | 485.90 | 485.90 | 8,874 |
Apr 30, 2025 | 474.70 | 477.39 | 471.40 | 480.75 | 480.75 | 13,743 |
Apr 29, 2025 | 486.00 | 488.80 | 484.40 | 487.15 | 487.15 | 18,213 |
Apr 28, 2025 | 490.00 | 491.30 | 487.72 | 490.10 | 490.10 | 22,521 |
Apr 25, 2025 | 484.80 | 490.10 | 484.05 | 487.10 | 487.10 | 146,921 |
Apr 24, 2025 | 478.00 | 486.90 | 478.00 | 485.20 | 485.20 | 16,967 |
Apr 23, 2025 | 476.50 | 486.40 | 476.50 | 481.00 | 481.00 | 7,828 |
Apr 22, 2025 | 462.30 | 465.60 | 461.00 | 466.75 | 466.75 | 24,008 |
Apr 17, 2025 | 453.50 | 455.50 | 452.00 | 459.85 | 459.85 | 33,590 |
Apr 16, 2025 | 441.40 | 442.70 | 440.00 | 453.45 | 453.45 | 21,188 |
Apr 15, 2025 | 444.50 | 445.40 | 440.90 | 446.25 | 446.25 | 12,104 |
Apr 14, 2025 | 442.70 | 447.67 | 436.56 | 442.70 | 442.70 | 3,853 |
Apr 11, 2025 | 437.80 | 437.80 | 429.50 | 436.60 | 436.60 | 4,198 |
Apr 10, 2025 | 449.00 | 449.00 | 440.30 | 437.45 | 437.45 | 25,091 |
Apr 9, 2025 | 420.70 | 421.30 | 413.50 | 419.55 | 419.55 | 16,683 |
Apr 8, 2025 | 432.50 | 439.20 | 432.40 | 432.50 | 432.50 | 6,160 |
Apr 7, 2025 | 414.10 | 434.50 | 410.34 | 426.75 | 426.75 | 294,361 |
Apr 4, 2025 | 443.90 | 462.08 | 435.73 | 437.90 | 437.90 | 143,483 |
Apr 3, 2025 | 451.80 | 468.40 | 451.80 | 465.85 | 465.85 | 130,864 |
Apr 2, 2025 | 451.20 | 452.60 | 447.80 | 448.20 | 448.20 | 19,597 |
Apr 1, 2025 | 445.40 | 448.00 | 442.93 | 448.00 | 448.00 | 17,915 |
Mar 31, 2025 | 447.50 | 448.69 | 441.40 | 442.40 | 442.40 | 54,330 |
Mar 28, 2025 | 450.90 | 451.60 | 445.90 | 446.10 | 446.10 | 7,998 |
Mar 27, 2025 | 449.90 | 450.99 | 448.60 | 451.00 | 451.00 | 3,270 |
Mar 26, 2025 | 452.50 | 455.89 | 452.50 | 453.75 | 453.75 | 32,416 |
Mar 25, 2025 | 453.90 | 455.50 | 452.74 | 451.15 | 451.15 | 11,820 |
Mar 24, 2025 | 453.90 | 453.90 | 451.18 | 453.75 | 453.75 | 215,222 |
Mar 21, 2025 | 450.80 | 451.34 | 450.20 | 448.65 | 448.65 | 28,472 |
Mar 20, 2025 | 455.58 | 455.58 | 449.54 | 452.95 | 452.95 | 3,406 |
Mar 19, 2025 | 454.00 | 455.30 | 453.57 | 457.10 | 457.10 | 2,805 |
Mar 18, 2025 | 459.50 | 459.50 | 453.50 | 454.15 | 454.15 | 69,295 |
Mar 17, 2025 | 453.30 | 455.20 | 452.70 | 455.80 | 455.80 | 3,089 |
Mar 14, 2025 | 451.50 | 455.00 | 448.76 | 454.60 | 454.60 | 4,887 |
Mar 13, 2025 | 447.10 | 447.10 | 447.10 | 447.10 | 447.10 | - |
Mar 12, 2025 | 438.12 | 438.12 | 438.10 | 438.10 | 438.10 | 5,704 |
Mar 11, 2025 | 437.30 | 437.30 | 433.56 | 432.70 | 432.70 | 25,760 |
Mar 10, 2025 | 446.01 | 446.01 | 445.98 | 438.65 | 438.65 | 93 |
Mar 7, 2025 | 447.10 | 449.00 | 446.50 | 443.00 | 443.00 | 34,701 |
Mar 6, 2025 | 448.40 | 448.40 | 441.83 | 448.40 | 448.40 | 45,218 |
Mar 5, 2025 | 444.00 | 444.93 | 440.80 | 443.55 | 443.55 | 84,374 |
Mar 4, 2025 | 436.50 | 439.04 | 426.90 | 429.25 | 429.25 | 7,466 |
Mar 3, 2025 | 449.70 | 450.80 | 449.70 | 451.05 | 451.05 | 4,293 |
Feb 28, 2025 | 452.55 | 452.55 | 452.55 | 452.15 | 452.15 | 219 |
Feb 27, 2025 | 456.10 | 456.60 | 454.00 | 452.45 | 452.45 | 11,795 |
Feb 26, 2025 | 455.60 | 455.60 | 455.30 | 452.80 | 452.80 | 11,005 |
Feb 25, 2025 | 457.15 | 457.69 | 451.72 | 452.30 | 452.30 | 17,684 |
Feb 24, 2025 | 459.38 | 459.64 | 458.42 | 461.05 | 461.05 | 10,000 |
Feb 21, 2025 | 463.10 | 466.62 | 462.80 | 464.60 | 464.60 | 17,616 |
Feb 20, 2025 | 462.30 | 464.20 | 462.30 | 463.85 | 463.85 | 48,629 |
Feb 19, 2025 | 472.50 | 472.50 | 465.00 | 465.65 | 465.65 | 97,374 |
Feb 18, 2025 | 469.30 | 470.29 | 461.90 | 470.70 | 470.70 | 11,091 |
Feb 17, 2025 | 465.30 | 467.40 | 462.84 | 465.60 | 465.60 | 5,530 |
Feb 14, 2025 | 464.55 | 465.66 | 464.55 | 464.05 | 464.05 | 1,739 |
Feb 13, 2025 | 464.20 | 466.00 | 462.86 | 465.05 | 465.05 | 23,568 |
Feb 12, 2025 | 461.30 | 461.30 | 461.30 | 459.30 | 459.30 | 96,211 |
Feb 11, 2025 | 455.46 | 455.46 | 455.46 | 457.60 | 457.60 | 105,085 |
Feb 10, 2025 | 455.26 | 457.32 | 455.26 | 457.10 | 457.10 | 866 |
Feb 7, 2025 | 458.26 | 458.26 | 452.20 | 454.75 | 454.75 | 100,755 |
Feb 6, 2025 | 449.70 | 449.70 | 449.70 | 449.55 | 449.55 | 1,220 |
Feb 5, 2025 | 445.40 | 445.40 | 439.74 | 440.05 | 440.05 | 2,251 |
Feb 4, 2025 | 450.00 | 451.46 | 447.70 | 448.45 | 448.45 | 371,198 |
Feb 3, 2025 | 432.90 | 450.94 | 425.40 | 453.60 | 453.60 | 11,377 |
Jan 31, 2025 | 449.60 | 449.60 | 449.60 | 443.70 | 443.70 | 59 |
Jan 30, 2025 | 455.20 | 455.20 | 445.90 | 453.90 | 453.90 | 13,310 |
Jan 29, 2025 | 447.96 | 447.96 | 447.96 | 442.20 | 442.20 | 33 |
Jan 28, 2025 | 445.36 | 445.36 | 445.36 | 444.60 | 444.60 | 38,912 |
Jan 27, 2025 | 443.50 | 443.50 | 439.90 | 439.75 | 439.75 | 2,712 |
Jan 24, 2025 | 449.90 | 451.08 | 449.74 | 448.15 | 448.15 | 8,211 |
Jan 23, 2025 | 446.00 | 446.94 | 443.79 | 446.65 | 446.65 | 4,422 |
Jan 22, 2025 | 440.67 | 446.20 | 439.00 | 444.50 | 444.50 | 19,486 |
Jan 21, 2025 | 436.70 | 440.88 | 436.40 | 441.15 | 441.15 | 29,131 |
Jan 20, 2025 | 439.70 | 442.36 | 436.58 | 440.60 | 440.60 | 41,677 |
Jan 17, 2025 | 435.90 | 442.80 | 435.90 | 440.30 | 440.30 | 6,391 |
Jan 16, 2025 | 444.10 | 444.10 | 443.30 | 436.10 | 436.10 | 226 |
Jan 15, 2025 | 446.40 | 446.40 | 442.51 | 443.55 | 443.55 | 2,952 |
Jan 14, 2025 | 441.90 | 445.00 | 441.80 | 443.70 | 443.70 | 13,048 |
Jan 13, 2025 | 435.00 | 435.10 | 433.10 | 436.60 | 436.60 | 4,203 |
Jan 10, 2025 | 434.20 | 437.18 | 434.20 | 434.75 | 434.75 | 3,977 |
Jan 9, 2025 | 437.30 | 440.90 | 436.14 | 443.30 | 443.30 | 75,615 |
Jan 8, 2025 | 436.30 | 437.70 | 434.70 | 434.60 | 434.60 | 16,647 |
Jan 7, 2025 | 427.60 | 435.89 | 427.60 | 435.15 | 435.15 | 508 |
Jan 6, 2025 | 424.20 | 431.11 | 422.68 | 431.50 | 431.50 | 54,232 |
Jan 3, 2025 | 423.85 | 423.85 | 423.85 | 423.85 | 423.85 | - |
Jan 2, 2025 | 419.98 | 431.18 | 419.98 | 432.30 | 432.30 | 3,354 |
Dec 31, 2024 | 416.50 | 418.83 | 415.22 | 416.70 | 416.70 | 5,373 |
Dec 30, 2024 | 422.90 | 423.98 | 422.22 | 422.70 | 422.70 | 26,409 |
Dec 27, 2024 | 430.80 | 432.01 | 430.80 | 434.50 | 434.50 | 35,761 |
Dec 24, 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | - |
Dec 23, 2024 | 432.10 | 437.10 | 432.10 | 431.15 | 431.15 | 9,853 |
Dec 20, 2024 | 435.40 | 435.40 | 426.80 | 434.60 | 434.60 | 8,427 |
Dec 19, 2024 | 429.30 | 433.20 | 428.34 | 430.40 | 430.40 | 8,563 |
Dec 18, 2024 | 437.20 | 437.20 | 437.20 | 437.20 | 437.20 | - |
Dec 17, 2024 | 441.70 | 441.70 | 434.80 | 437.20 | 437.20 | 7,325 |
Dec 16, 2024 | 446.00 | 451.32 | 446.00 | 444.90 | 444.90 | 6,757 |
Dec 13, 2024 | 442.50 | 442.70 | 441.20 | 449.00 | 449.00 | 18,728 |
Dec 12, 2024 | 444.00 | 444.00 | 442.20 | 442.75 | 442.75 | 13,221 |
Dec 11, 2024 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | - |
Dec 10, 2024 | 446.40 | 447.60 | 446.40 | 440.55 | 440.55 | 2,187 |
Dec 9, 2024 | 442.20 | 448.70 | 442.20 | 446.60 | 446.60 | 90,437 |
Dec 6, 2024 | 444.60 | 444.60 | 443.89 | 442.20 | 442.20 | 1,371 |
Dec 5, 2024 | 440.80 | 440.80 | 439.20 | 440.80 | 440.80 | 11,005 |
Dec 4, 2024 | 436.30 | 439.10 | 436.10 | 439.15 | 439.15 | 32,607 |
Dec 3, 2024 | 437.10 | 437.10 | 437.10 | 435.65 | 435.65 | 17,156 |
Dec 2, 2024 | 425.50 | 428.50 | 424.31 | 428.45 | 428.45 | 217,109 |
Nov 29, 2024 | 426.99 | 427.29 | 425.40 | 429.65 | 429.65 | 200,644 |
Nov 28, 2024 | 425.70 | 433.10 | 425.70 | 426.00 | 426.00 | 110,130 |
Nov 27, 2024 | 419.20 | 422.76 | 418.72 | 420.40 | 420.40 | 7,561 |
Nov 26, 2024 | 425.60 | 426.10 | 423.00 | 422.80 | 422.80 | 15,720 |
Nov 25, 2024 | 434.50 | 440.60 | 434.50 | 439.20 | 439.20 | 113,636 |
Nov 22, 2024 | 431.96 | 431.96 | 431.96 | 431.90 | 431.90 | 176,740 |
Nov 21, 2024 | 432.34 | 432.40 | 431.81 | 435.70 | 435.70 | 2,581 |
Nov 20, 2024 | 432.40 | 432.40 | 432.40 | 432.40 | 432.40 | - |
Nov 19, 2024 | 437.70 | 437.70 | 437.70 | 437.55 | 437.55 | 17,509 |
Nov 18, 2024 | 435.20 | 435.20 | 434.07 | 437.20 | 437.20 | 841 |
Nov 15, 2024 | 430.40 | 435.90 | 430.40 | 435.20 | 435.20 | 81,825 |
Nov 14, 2024 | 432.00 | 432.41 | 431.40 | 430.40 | 430.40 | 3,949 |
Nov 13, 2024 | 432.65 | 434.70 | 429.99 | 430.15 | 430.15 | 2,657 |
Nov 12, 2024 | 433.00 | 434.63 | 433.00 | 432.70 | 432.70 | 201,437 |
Nov 11, 2024 | 440.50 | 440.50 | 431.20 | 432.75 | 432.75 | 21,322 |
Nov 8, 2024 | 438.50 | 438.50 | 438.50 | 438.50 | 438.50 | - |
Nov 7, 2024 | 439.60 | 448.30 | 438.70 | 448.30 | 448.30 | 11,167 |
Nov 6, 2024 | 416.60 | 419.80 | 414.23 | 432.00 | 432.00 | 38,290 |
Nov 5, 2024 | 432.60 | 434.06 | 428.80 | 424.30 | 424.30 | 6,623 |
Nov 4, 2024 | 432.70 | 438.40 | 432.70 | 434.55 | 434.55 | 27,708 |
Nov 1, 2024 | 435.99 | 435.99 | 433.63 | 433.45 | 433.45 | 3,908 |
Oct 31, 2024 | 430.90 | 430.90 | 430.90 | 435.45 | 435.45 | 2,483 |
Oct 30, 2024 | 435.80 | 436.34 | 429.16 | 429.85 | 429.85 | 27,186 |
Oct 29, 2024 | 439.70 | 439.70 | 439.70 | 439.65 | 439.65 | 44,949 |
Oct 28, 2024 | 443.20 | 443.20 | 440.90 | 441.55 | 441.55 | 14,268 |
Oct 25, 2024 | 448.62 | 448.62 | 448.62 | 446.25 | 446.25 | 2,304 |
Oct 24, 2024 | 453.10 | 453.10 | 448.30 | 450.35 | 450.35 | 39,327 |
Oct 23, 2024 | 448.50 | 448.50 | 446.90 | 448.00 | 448.00 | 1,543 |
Oct 22, 2024 | 446.40 | 454.38 | 446.40 | 446.00 | 446.00 | 10,877 |
Oct 21, 2024 | 452.70 | 452.70 | 451.00 | 448.95 | 448.95 | 5,113 |
Oct 18, 2024 | 450.11 | 452.68 | 450.11 | 453.10 | 453.10 | 2,506 |
Oct 17, 2024 | 451.30 | 451.30 | 449.81 | 450.70 | 450.70 | 3,327 |
Oct 16, 2024 | 453.00 | 453.00 | 450.80 | 450.45 | 450.45 | 1,861 |
Oct 15, 2024 | 452.20 | 452.20 | 451.26 | 449.75 | 449.75 | 8,940 |
Oct 14, 2024 | 461.00 | 461.00 | 457.00 | 458.15 | 458.15 | 54,569 |
Oct 11, 2024 | 457.45 | 457.45 | 457.45 | 457.45 | 457.45 | - |
Oct 10, 2024 | 451.50 | 455.70 | 450.22 | 453.05 | 453.05 | 6,582 |
Oct 9, 2024 | 450.50 | 455.80 | 450.50 | 456.55 | 456.55 | 2,595 |
Oct 8, 2024 | 456.80 | 456.80 | 448.90 | 450.35 | 450.35 | 215,413 |
Oct 7, 2024 | 462.40 | 464.64 | 460.90 | 461.80 | 461.80 | 8,782 |
Oct 4, 2024 | 456.00 | 460.18 | 450.46 | 462.30 | 462.30 | 1,546 |
Oct 3, 2024 | 449.80 | 452.26 | 449.00 | 450.45 | 450.45 | 4,199 |
Oct 2, 2024 | 442.80 | 451.00 | 442.71 | 450.85 | 450.85 | 23,490 |
Oct 1, 2024 | 441.70 | 441.71 | 439.97 | 441.20 | 441.20 | 13,464 |
Sep 30, 2024 | 443.80 | 444.40 | 440.60 | 440.10 | 440.10 | 18,157 |
Sep 27, 2024 | 450.50 | 451.60 | 450.50 | 449.20 | 449.20 | 1,750 |
Sep 26, 2024 | 456.10 | 456.10 | 450.82 | 453.15 | 453.15 | 19,913 |
Sep 25, 2024 | 453.50 | 458.28 | 448.80 | 448.25 | 448.25 | 6,855 |
Sep 24, 2024 | 448.30 | 455.60 | 448.30 | 454.00 | 454.00 | 17,200 |
Sep 23, 2024 | 446.80 | 447.10 | 445.70 | 444.55 | 444.55 | 8,212 |
Sep 20, 2024 | 450.70 | 453.10 | 449.70 | 450.25 | 450.25 | 36,510 |
Sep 19, 2024 | 460.00 | 460.00 | 458.80 | 454.35 | 454.35 | 1,064 |
Sep 18, 2024 | 458.30 | 458.30 | 456.00 | 456.95 | 456.95 | 11,475 |
Sep 17, 2024 | 457.60 | 457.60 | 450.10 | 458.40 | 458.40 | 7,650 |
Sep 16, 2024 | 451.60 | 453.79 | 450.60 | 453.30 | 453.30 | 17,957 |
Sep 13, 2024 | 451.49 | 455.35 | 451.49 | 456.50 | 456.50 | 5,646 |
Sep 12, 2024 | 439.41 | 445.22 | 439.41 | 445.05 | 445.05 | 3,242 |
Sep 11, 2024 | 430.10 | 434.80 | 428.80 | 433.75 | 433.75 | 111,890 |
Sep 10, 2024 | 431.70 | 435.02 | 428.10 | 429.40 | 429.40 | 183,322 |
Sep 9, 2024 | 436.60 | 437.44 | 433.72 | 436.75 | 436.75 | 2,501 |
Sep 6, 2024 | 433.40 | 438.30 | 429.78 | 428.50 | 428.50 | 69,639 |
Sep 5, 2024 | 435.10 | 438.90 | 434.80 | 436.95 | 436.95 | 26,278 |
Sep 4, 2024 | 437.30 | 437.30 | 435.50 | 443.00 | 443.00 | 381,194 |
Sep 3, 2024 | 444.50 | 445.50 | 434.60 | 440.85 | 440.85 | 29,897 |
Sep 2, 2024 | 444.60 | 444.60 | 443.10 | 443.40 | 443.40 | 501,608 |
Aug 30, 2024 | 444.70 | 446.50 | 442.52 | 444.00 | 444.00 | 1,024 |
Aug 29, 2024 | 439.10 | 442.50 | 437.10 | 438.95 | 438.95 | 487,931 |
Aug 28, 2024 | 438.40 | 447.80 | 437.30 | 445.10 | 445.10 | 39,506 |
Aug 27, 2024 | 452.10 | 452.10 | 443.08 | 443.50 | 443.50 | 23,037 |
Aug 23, 2024 | 460.10 | 461.26 | 456.86 | 461.45 | 461.45 | 52,385 |
Aug 22, 2024 | 459.70 | 464.17 | 458.10 | 461.20 | 461.20 | 42,891 |
Aug 21, 2024 | 466.00 | 474.10 | 464.90 | 467.05 | 467.05 | 9,985 |
Aug 20, 2024 | 483.80 | 483.92 | 478.71 | 475.90 | 475.90 | 5,248 |
Aug 19, 2024 | 483.25 | 483.25 | 483.25 | 483.25 | 483.25 | - |
Aug 16, 2024 | 489.10 | 489.10 | 489.10 | 489.10 | 489.10 | - |
Aug 15, 2024 | 491.00 | 491.00 | 483.20 | 489.60 | 489.60 | 123,906 |
Aug 14, 2024 | 478.70 | 481.40 | 478.70 | 482.10 | 482.10 | 5,764 |
Aug 13, 2024 | 475.17 | 475.20 | 474.90 | 475.20 | 475.20 | 7,014 |
Aug 12, 2024 | 480.54 | 480.54 | 480.54 | 473.00 | 473.00 | 239 |
Aug 9, 2024 | 477.00 | 479.86 | 477.00 | 478.25 | 478.25 | 12,911 |
Aug 8, 2024 | 471.80 | 473.00 | 467.89 | 471.75 | 471.75 | 3,724 |
Aug 7, 2024 | 468.80 | 468.80 | 463.39 | 470.75 | 470.75 | 10,766 |
Aug 6, 2024 | 455.20 | 459.00 | 454.20 | 456.35 | 456.35 | 15,504 |
Aug 5, 2024 | 440.30 | 443.20 | 436.60 | 452.25 | 452.25 | 41,342 |
Aug 2, 2024 | 467.60 | 467.60 | 459.01 | 460.15 | 460.15 | 18,519 |
Aug 1, 2024 | 478.30 | 485.30 | 478.30 | 480.15 | 480.15 | 912,843 |
Jul 31, 2024 | 473.30 | 478.56 | 470.76 | 482.15 | 482.15 | 7,914 |
Jul 30, 2024 | 474.20 | 474.71 | 474.10 | 474.20 | 474.20 | 545 |
Jul 29, 2024 | 481.20 | 481.20 | 479.80 | 473.95 | 473.95 | 3,422 |
Jul 26, 2024 | 481.90 | 481.90 | 481.50 | 479.40 | 479.40 | 1,824 |
Jul 25, 2024 | 483.90 | 484.60 | 479.90 | 481.35 | 481.35 | 7,136 |
Jul 24, 2024 | 486.80 | 489.90 | 485.50 | 488.00 | 488.00 | 12,001 |
Jul 23, 2024 | 497.80 | 503.25 | 496.34 | 498.40 | 498.40 | 4,734 |
Jul 22, 2024 | 498.70 | 502.25 | 496.18 | 503.88 | 503.88 | 25,136 |
Jul 19, 2024 | 493.00 | 494.92 | 492.60 | 492.60 | 492.60 | 182,963 |
Jul 18, 2024 | 505.25 | 505.25 | 501.50 | 500.13 | 500.13 | 867 |
Jul 17, 2024 | 503.50 | 505.75 | 503.50 | 503.00 | 503.00 | 10,015 |
Jul 16, 2024 | 509.73 | 512.04 | 509.00 | 512.88 | 512.88 | 6,800 |
Jul 15, 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
Jul 12, 2024 | 509.75 | 515.25 | 509.50 | 515.25 | 515.25 | 4,505 |
Jul 11, 2024 | 510.75 | 513.50 | 508.96 | 508.38 | 508.38 | 6,905 |
Jul 10, 2024 | 506.25 | 508.00 | 502.75 | 507.25 | 507.25 | 4,149 |
Jul 9, 2024 | 496.20 | 496.51 | 493.66 | 497.10 | 497.10 | 3,040 |
Jul 8, 2024 | 487.00 | 487.30 | 486.38 | 488.60 | 488.60 | 2,220 |
Jul 5, 2024 | 490.02 | 490.17 | 490.02 | 483.35 | 483.35 | 6,906 |
Jul 4, 2024 | 492.04 | 492.04 | 489.54 | 491.40 | 491.40 | 21,723 |
Jul 3, 2024 | 483.15 | 483.15 | 483.15 | 490.05 | 490.05 | 91,683 |
Jul 2, 2024 | 483.37 | 489.11 | 483.37 | 482.50 | 482.50 | 1,039 |
Jul 1, 2024 | 482.90 | 486.02 | 480.30 | 484.50 | 484.50 | 5,457 |
Jun 28, 2024 | 484.10 | 484.10 | 481.54 | 481.90 | 481.90 | 57,853 |
Jun 27, 2024 | 478.50 | 481.30 | 478.50 | 482.15 | 482.15 | 4,244 |
Jun 26, 2024 | 482.85 | 485.34 | 482.85 | 485.75 | 485.75 | 5,907 |
Jun 25, 2024 | 489.90 | 489.90 | 489.90 | 480.80 | 480.80 | 668 |
Jun 24, 2024 | 489.00 | 492.40 | 488.12 | 491.15 | 491.15 | 7,234 |
Jun 21, 2024 | 487.80 | 490.90 | 487.70 | 487.75 | 487.75 | 8,709 |
Jun 20, 2024 | 483.00 | 485.59 | 483.00 | 484.10 | 484.10 | 5,749 |
Jun 19, 2024 | 482.60 | 482.90 | 482.00 | 481.70 | 481.70 | 31,532 |
Jun 18, 2024 | 475.00 | 485.20 | 472.40 | 485.60 | 485.60 | 11,601 |
Jun 17, 2024 | 470.10 | 472.93 | 469.49 | 469.50 | 469.50 | 43,163 |
Jun 14, 2024 | 467.90 | 470.22 | 465.40 | 472.20 | 472.20 | 17,351 |
Jun 13, 2024 | 469.40 | 474.80 | 466.90 | 473.45 | 473.45 | 28,441 |
Jun 12, 2024 | 474.50 | 474.73 | 463.80 | 469.10 | 469.10 | 366,656 |
Jun 11, 2024 | 475.80 | 481.79 | 474.20 | 481.05 | 481.05 | 65,566 |
Jun 10, 2024 | 483.00 | 485.22 | 478.56 | 482.90 | 482.90 | 51,114 |
Jun 7, 2024 | 508.75 | 509.20 | 494.30 | 495.05 | 495.05 | 283,669 |
Jun 6, 2024 | 526.00 | 526.00 | 514.99 | 525.25 | 525.25 | 10,346 |
Jun 5, 2024 | 501.25 | 514.89 | 501.25 | 518.63 | 518.63 | 170,879 |
Jun 4, 2024 | 488.80 | 498.20 | 474.80 | 500.35 | 500.35 | 334,225 |
Jun 3, 2024 | 535.25 | 545.94 | 502.35 | 500.75 | 500.75 | 48,266 |
May 31, 2024 | 539.50 | 544.75 | 537.10 | 537.50 | 537.50 | 702 |
May 30, 2024 | 538.25 | 539.59 | 538.25 | 540.50 | 540.50 | 3,338 |
May 29, 2024 | 545.50 | 547.95 | 534.66 | 535.50 | 535.50 | 13,375 |
May 28, 2024 | 550.50 | 555.50 | 550.50 | 551.00 | 551.00 | 22,886 |
May 24, 2024 | 561.85 | 561.85 | 561.85 | 554.88 | 554.88 | 79 |
May 23, 2024 | 563.50 | 571.00 | 563.50 | 563.75 | 563.75 | 2,665 |
May 22, 2024 | 571.25 | 571.25 | 566.75 | 565.25 | 565.25 | 1,754 |
May 21, 2024 | 582.00 | 582.00 | 582.00 | 573.88 | 573.88 | 756 |
May 20, 2024 | 580.82 | 580.82 | 580.82 | 581.75 | 581.75 | 1,949 |
May 17, 2024 | 580.00 | 583.57 | 580.00 | 582.00 | 582.00 | 2,579 |
May 16, 2024 | 575.75 | 578.90 | 575.75 | 574.88 | 574.88 | 6,853 |
May 15, 2024 | 582.50 | 582.50 | 572.72 | 583.13 | 583.13 | 12,537 |
May 14, 2024 | 582.25 | 586.00 | 575.61 | 576.75 | 576.75 | 4,198 |
May 13, 2024 | 585.75 | 586.45 | 583.25 | 583.63 | 583.63 | 5,902 |
May 10, 2024 | 586.75 | 588.45 | 585.80 | 586.75 | 586.75 | 20,685 |
May 9, 2024 | 572.25 | 577.61 | 570.75 | 577.75 | 577.75 | 7,003 |
May 8, 2024 | 573.35 | 573.73 | 569.04 | 571.25 | 571.25 | 16,276 |
May 7, 2024 | 573.95 | 573.95 | 573.45 | 568.00 | 568.00 | 891 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.19
+4.88%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.47
+2.46%
THD iShares MSCI Thailand ETF
57.05
+2.20%
SMH VanEck Semiconductor ETF
220.02
+2.05%
MLPX Global X MLP & Energy Infrastructure ETF
60.19
+1.81%
SOXX iShares Semiconductor ETF
190.04
+1.75%
PSI Invesco Semiconductors ETF
47.88
+1.72%
ATMP Barclays ETN+ Select MLP ETN
28.53
+1.71%
ENFR Alerian Energy Infrastructure ETF
31.25
+1.53%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.64
+1.43%
PPH VanEck Pharmaceutical ETF
87.12
+1.29%
USAI Pacer American Energy Independence ETF
38.59
+1.25%
IETC iShares U.S. Tech Independence Focused ETF
80.76
+1.20%
EWW iShares MSCI Mexico ETF
59.09
+1.20%
IHI iShares U.S. Medical Devices ETF
60.55
+1.15%
IWP iShares Russell Mid-Cap Growth ETF
124.37
+1.05%
XLK The Technology Select Sector SPDR Fund
215.81
+1.00%
SPHB Invesco S&P 500 High Beta ETF
81.76
+1.00%
VGT Vanguard Information Technology Index Fund ETF Shares
564.51
+1.00%
FTEC Fidelity MSCI Information Technology Index ETF
167.95
+0.99%
SPMO Invesco S&P 500 Momentum ETF
97.50
+0.97%
SPHQ Invesco S&P 500 Quality ETF
67.25
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.71
+0.95%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.41
+0.94%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.66
+0.92%
KCE SPDR S&P Capital Markets ETF
128.68
+0.92%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.63
+0.90%
USMF WisdomTree U.S. Multifactor Fund
49.48
+0.90%
FHLC Fidelity MSCI Health Care Index ETF
63.75
+0.89%
IGV iShares Expanded Tech-Software Sector ETF
98.78
+0.84%
XMMO Invesco S&P MidCap Momentum ETF
119.44
+0.82%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.53
+0.80%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.09
+0.78%
XLV The Health Care Select Sector SPDR Fund
135.36
+0.77%
VHT Vanguard Health Care Index Fund ETF Shares
247.13
+0.77%
MTUM iShares MSCI USA Momentum Factor ETF
215.68
+0.75%
QLD ProShares Ultra QQQ
91.42
+0.75%
RTH VanEck Retail ETF
229.87
+0.74%
IWR iShares Russell Mid-Cap ETF
85.56
+0.72%
IYG iShares U.S. Financial Services ETF
78.92
+0.71%
IYH iShares U.S. Healthcare ETF
56.42
+0.71%
MGV Vanguard Mega Cap Value Index Fund
124.32
+0.71%
IXN iShares Global Tech ETF
79.19
+0.71%
DIA SPDR Dow Jones Industrial Average ETF Trust
411.05
+0.69%
EQWL Invesco S&P 100 Equal Weight ETF
101.74
+0.68%
JQUA JPMorgan U.S. Quality Factor ETF
56.80
+0.67%
WTMF WisdomTree Managed Futures Strategy Fund
34.78
+0.67%
WTV WisdomTree U.S. Value Fund
80.92
+0.66%
ILCG iShares Morningstar Growth ETF
84.78
+0.65%
IVE iShares S&P 500 Value ETF
184.41
+0.64%
XNTK SPDR NYSE Technology ETF
202.03
+0.63%
RWK Invesco S&P MidCap 400 Revenue ETF
108.23
+0.63%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.47
+0.63%
FNCL Fidelity MSCI Financials Index ETF
69.09
+0.63%
QGRO American Century U.S. Quality Growth ETF
99.72
+0.63%
VTV Vanguard Value Index Fund ETF Shares
167.61
+0.62%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.21
+0.62%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.42
+0.62%
QTUM Defiance Quantum ETF
77.18
+0.61%
SIZE iShares MSCI USA Size Factor ETF
144.66
+0.61%
XHS SPDR S&P Health Care Services ETF
98.20
+0.60%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
36.77
+0.60%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.23
+0.60%
IYF iShares U.S. Financials ETF
112.19
+0.60%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.59
+0.59%
XLF The Financial Select Sector SPDR Fund
49.45
+0.59%
VO Vanguard Mid-Cap Index Fund ETF Shares
260.40
+0.59%
KIE SPDR S&P Insurance ETF
58.53
+0.58%
DGRO iShares Core Dividend Growth ETF
60.43
+0.58%
FSCS First Trust SMID Capital Strength ETF
34.57
+0.58%
ABFL Abacus FCF Leaders ETF
66.14
+0.58%
PFM Invesco Dividend Achievers ETF
45.26
+0.58%
FOVL iShares Focused Value Factor ETF
68.34
+0.57%
CWS AdvisorShares Focused Equity ETF
66.89
+0.57%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.75
+0.57%
VFH Vanguard Financials Index Fund ETF Shares
118.69
+0.57%
AUSF Global X Adaptive U.S. Factor ETF
42.67
+0.57%
FSMD Fidelity Small-Mid Multifactor ETF
39.21
+0.56%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
125.24
+0.55%
QUAL iShares MSCI USA Quality Factor ETF
170.97
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
58.23
+0.55%
IUSV iShares Core S&P U.S. Value ETF
89.34
+0.55%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
253.60
+0.55%
PWB Invesco Dynamic Large Cap Growth ETF
103.31
+0.55%
SPYV SPDR Portfolio S&P 500 Value ETF
49.46
+0.55%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.99
+0.55%
EUSA iShares MSCI USA Equal Weighted ETF
92.89
+0.53%
SHRY First Trust Bloomberg Shareholder Yield ETF
40.17
+0.52%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.77
+0.52%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.14
+0.52%
LRGF iShares U.S. Equity Factor ETF
58.47
+0.52%
GII SPDR S&P Global Infrastructure ETF
65.83
+0.51%
XLI The Industrial Select Sector SPDR Fund
134.15
+0.51%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.29
+0.51%
QDF FlexShares Quality Dividend Index Fund
67.24
+0.51%
FTLS First Trust Long/Short Equity ETF
64.05
+0.50%
RDVY First Trust Rising Dividend Achievers ETF
58.20
+0.50%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.74
+0.50%
JVAL JPMorgan U.S. Value Factor ETF
40.53
+0.49%
DIVB iShares Core Dividend ETF
46.92
+0.49%