XETRA - Delayed Quote EUR
Xtrackers Russell 2000 UCITS ETF 1C (XRS2.DE)
241.30
-1.60
(-0.66%)
At close: April 17 at 5:36:01 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 17, 2025 | 242.70 | 243.60 | 240.00 | 241.30 | 241.30 | 9,691 |
Apr 16, 2025 | 240.90 | 244.15 | 239.70 | 242.90 | 242.90 | 7,225 |
Apr 15, 2025 | 243.80 | 246.95 | 241.10 | 245.15 | 245.15 | 16,666 |
Apr 14, 2025 | 239.45 | 245.25 | 239.30 | 240.95 | 240.95 | 16,046 |
Apr 11, 2025 | 239.75 | 239.75 | 232.65 | 233.65 | 233.65 | 17,363 |
Apr 10, 2025 | 253.55 | 254.20 | 238.10 | 238.10 | 238.10 | 61,622 |
Apr 9, 2025 | 232.90 | 236.10 | 226.25 | 230.60 | 230.60 | 39,467 |
Apr 8, 2025 | 245.65 | 251.35 | 245.60 | 247.25 | 247.25 | 25,622 |
Apr 7, 2025 | 231.55 | 251.25 | 229.90 | 240.50 | 240.50 | 49,686 |
Apr 4, 2025 | 251.90 | 253.00 | 238.35 | 243.35 | 243.35 | 41,146 |
Apr 3, 2025 | 262.10 | 262.90 | 251.85 | 255.05 | 255.05 | 28,366 |
Apr 2, 2025 | 273.00 | 274.25 | 268.80 | 274.25 | 274.25 | 10,207 |
Apr 1, 2025 | 272.95 | 274.40 | 269.40 | 274.35 | 274.35 | 12,025 |
Mar 31, 2025 | 270.80 | 272.30 | 267.50 | 272.30 | 272.30 | 19,093 |
Mar 28, 2025 | 280.45 | 281.45 | 273.15 | 273.50 | 273.50 | 9,890 |
Mar 27, 2025 | 282.80 | 283.35 | 279.55 | 281.45 | 281.45 | 10,458 |
Mar 26, 2025 | 284.40 | 286.45 | 282.40 | 282.85 | 282.85 | 8,026 |
Mar 25, 2025 | 285.00 | 285.65 | 284.25 | 284.80 | 284.80 | 8,925 |
Mar 24, 2025 | 281.00 | 285.80 | 281.00 | 285.20 | 285.20 | 11,700 |
Mar 21, 2025 | 278.60 | 279.00 | 276.20 | 278.25 | 278.25 | 9,199 |
Mar 20, 2025 | 281.30 | 282.85 | 279.00 | 280.80 | 280.80 | 10,576 |
Mar 19, 2025 | 275.50 | 278.90 | 275.40 | 278.55 | 278.55 | 13,905 |
Mar 18, 2025 | 275.45 | 276.55 | 274.30 | 275.25 | 275.25 | 12,687 |
Mar 17, 2025 | 273.05 | 276.75 | 272.65 | 275.90 | 275.90 | 8,129 |
Mar 14, 2025 | 271.50 | 275.00 | 270.50 | 274.20 | 274.20 | 14,816 |
Mar 13, 2025 | 271.45 | 274.40 | 269.30 | 270.10 | 270.10 | 18,906 |
Mar 12, 2025 | 273.00 | 276.95 | 269.95 | 272.20 | 272.20 | 28,210 |
Mar 11, 2025 | 273.45 | 275.00 | 268.85 | 270.55 | 270.55 | 30,630 |
Mar 10, 2025 | 279.05 | 279.15 | 274.85 | 276.65 | 276.65 | 22,263 |
Mar 7, 2025 | 280.15 | 282.65 | 275.50 | 275.50 | 275.50 | 12,408 |
Mar 6, 2025 | 283.35 | 283.65 | 279.00 | 282.65 | 282.65 | 20,174 |
Mar 5, 2025 | 288.25 | 288.90 | 281.15 | 281.30 | 281.30 | 25,599 |
Mar 4, 2025 | 293.05 | 293.80 | 285.00 | 285.65 | 285.65 | 31,128 |
Mar 3, 2025 | 306.15 | 306.30 | 297.05 | 299.90 | 299.90 | 8,993 |
Feb 28, 2025 | 301.05 | 303.40 | 299.65 | 302.50 | 302.50 | 9,742 |
Feb 27, 2025 | 306.00 | 306.70 | 302.80 | 305.90 | 305.90 | 8,480 |
Feb 26, 2025 | 303.75 | 307.00 | 303.50 | 305.70 | 305.70 | 5,118 |
Feb 25, 2025 | 304.95 | 305.80 | 300.00 | 300.75 | 300.75 | 8,963 |
Feb 24, 2025 | 307.60 | 309.80 | 303.40 | 306.35 | 306.35 | 50,824 |
Feb 21, 2025 | 315.60 | 318.85 | 312.70 | 312.70 | 312.70 | 7,125 |
Feb 20, 2025 | 319.25 | 320.05 | 314.65 | 314.85 | 314.85 | 10,260 |
Feb 19, 2025 | 321.10 | 321.45 | 318.95 | 321.05 | 321.05 | 8,429 |
Feb 18, 2025 | 319.25 | 321.45 | 319.05 | 320.30 | 320.30 | 7,347 |
Feb 17, 2025 | 318.95 | 319.60 | 317.90 | 318.60 | 318.60 | 10,289 |
Feb 14, 2025 | 319.75 | 320.25 | 318.00 | 318.00 | 318.00 | 5,642 |
Feb 13, 2025 | 317.15 | 320.50 | 316.85 | 317.45 | 317.45 | 4,676 |
Feb 12, 2025 | 321.65 | 323.40 | 315.35 | 317.35 | 317.35 | 7,536 |
Feb 11, 2025 | 323.95 | 324.05 | 321.50 | 322.50 | 322.50 | 7,012 |
Feb 10, 2025 | 324.65 | 326.10 | 323.80 | 324.55 | 324.55 | 5,912 |
Feb 7, 2025 | 325.35 | 325.95 | 322.35 | 323.80 | 323.80 | 31,688 |
Feb 6, 2025 | 327.10 | 328.60 | 326.45 | 327.15 | 327.15 | 7,519 |
Feb 5, 2025 | 322.30 | 324.35 | 321.50 | 324.20 | 324.20 | 7,226 |
Feb 4, 2025 | 320.20 | 321.95 | 318.55 | 321.95 | 321.95 | 6,227 |
Feb 3, 2025 | 318.95 | 322.55 | 317.90 | 322.55 | 322.55 | 16,388 |
Jan 31, 2025 | 324.65 | 326.90 | 324.60 | 325.90 | 325.90 | 8,122 |
Jan 30, 2025 | 323.95 | 325.40 | 322.95 | 324.40 | 324.40 | 11,386 |
Jan 29, 2025 | 322.10 | 324.10 | 321.05 | 321.40 | 321.40 | 8,136 |
Jan 28, 2025 | 319.55 | 321.65 | 319.35 | 319.50 | 319.50 | 12,146 |
Jan 27, 2025 | 319.50 | 322.20 | 317.00 | 319.05 | 319.05 | 12,999 |
Jan 24, 2025 | 323.85 | 323.85 | 321.30 | 322.95 | 322.95 | 10,334 |
Jan 23, 2025 | 324.10 | 324.85 | 321.85 | 324.70 | 324.70 | 23,332 |
Jan 22, 2025 | 325.65 | 326.40 | 323.15 | 323.90 | 323.90 | 26,107 |
Jan 21, 2025 | 323.35 | 325.25 | 322.90 | 324.80 | 324.80 | 8,838 |
Jan 20, 2025 | 323.55 | 325.40 | 321.15 | 324.15 | 324.15 | 13,057 |
Jan 17, 2025 | 323.10 | 326.45 | 322.80 | 323.50 | 323.50 | 15,456 |
Jan 16, 2025 | 322.25 | 323.35 | 320.75 | 322.30 | 322.30 | 12,560 |
Jan 15, 2025 | 315.85 | 324.40 | 315.80 | 321.45 | 321.45 | 12,534 |
Jan 14, 2025 | 315.25 | 317.35 | 313.40 | 313.40 | 313.40 | 17,054 |
Jan 13, 2025 | 310.60 | 312.30 | 309.45 | 311.45 | 311.45 | 10,898 |
Jan 10, 2025 | 317.20 | 317.95 | 311.30 | 311.90 | 311.90 | 10,799 |
Jan 9, 2025 | 317.30 | 319.15 | 316.40 | 317.40 | 317.40 | 10,129 |
Jan 8, 2025 | 319.05 | 319.55 | 314.25 | 316.65 | 316.65 | 10,355 |
Jan 7, 2025 | 318.30 | 321.95 | 316.10 | 317.50 | 317.50 | 14,166 |
Jan 6, 2025 | 321.30 | 322.95 | 319.85 | 322.10 | 322.10 | 9,809 |
Jan 3, 2025 | 318.85 | 321.05 | 317.45 | 320.20 | 320.20 | 7,042 |
Jan 2, 2025 | 316.90 | 321.45 | 316.35 | 321.45 | 321.45 | 12,623 |
Dec 30, 2024 | 313.90 | 315.15 | 312.70 | 312.80 | 312.80 | 3,169 |
Dec 27, 2024 | 318.60 | 319.10 | 313.80 | 314.85 | 314.85 | 14,990 |
Dec 23, 2024 | 316.75 | 316.75 | 312.10 | 313.45 | 313.45 | 12,703 |
Dec 20, 2024 | 311.20 | 317.55 | 305.00 | 317.30 | 317.30 | 31,525 |
Dec 19, 2024 | 315.15 | 322.90 | 312.65 | 315.45 | 315.45 | 23,243 |
Dec 18, 2024 | 326.80 | 328.95 | 325.70 | 327.80 | 327.80 | 19,718 |
Dec 17, 2024 | 328.00 | 329.40 | 324.90 | 326.15 | 326.15 | 11,958 |
Dec 16, 2024 | 327.45 | 329.90 | 326.70 | 329.20 | 329.20 | 14,711 |
Dec 13, 2024 | 330.65 | 331.15 | 326.45 | 327.25 | 327.25 | 17,684 |
Dec 12, 2024 | 333.40 | 334.00 | 330.60 | 332.20 | 332.20 | 12,271 |
Dec 11, 2024 | 332.40 | 335.15 | 332.00 | 333.80 | 333.80 | 10,979 |
Dec 10, 2024 | 332.35 | 334.25 | 330.60 | 333.65 | 333.65 | 18,111 |
Dec 9, 2024 | 334.75 | 336.35 | 331.50 | 333.25 | 333.25 | 11,257 |
Dec 6, 2024 | 331.45 | 334.60 | 331.00 | 333.15 | 333.15 | 9,026 |
Dec 5, 2024 | 336.70 | 337.80 | 333.30 | 334.20 | 334.20 | 19,319 |
Dec 4, 2024 | 336.55 | 339.30 | 336.35 | 337.85 | 337.85 | 16,369 |
Dec 3, 2024 | 339.20 | 339.35 | 336.10 | 336.25 | 336.25 | 16,548 |
Dec 2, 2024 | 339.25 | 340.80 | 337.95 | 339.25 | 339.25 | 46,031 |
Nov 29, 2024 | 338.80 | 340.15 | 337.50 | 338.15 | 338.15 | 11,325 |
Nov 28, 2024 | 338.15 | 339.75 | 337.70 | 339.65 | 339.65 | 24,090 |
Nov 27, 2024 | 338.45 | 340.30 | 336.00 | 336.50 | 336.50 | 16,415 |
Nov 26, 2024 | 339.25 | 339.90 | 336.65 | 339.55 | 339.55 | 26,591 |
Nov 25, 2024 | 340.40 | 344.35 | 338.10 | 343.00 | 343.00 | 20,279 |
Nov 22, 2024 | 330.35 | 337.15 | 330.10 | 337.15 | 337.15 | 19,429 |
Nov 21, 2024 | 323.20 | 329.75 | 321.95 | 329.60 | 329.60 | 18,176 |
Nov 20, 2024 | 322.50 | 323.10 | 319.70 | 321.55 | 321.55 | 20,527 |
Nov 19, 2024 | 319.80 | 319.80 | 314.80 | 319.60 | 319.60 | 14,517 |
Nov 18, 2024 | 320.25 | 321.80 | 318.70 | 321.45 | 321.45 | 11,587 |
Nov 15, 2024 | 322.50 | 325.10 | 320.10 | 320.85 | 320.85 | 14,115 |
Nov 14, 2024 | 329.30 | 332.90 | 326.30 | 326.65 | 326.65 | 24,338 |
Nov 13, 2024 | 328.80 | 333.85 | 328.30 | 333.80 | 333.80 | 23,418 |
Nov 12, 2024 | 334.70 | 335.75 | 331.45 | 332.25 | 332.25 | 38,840 |
Nov 11, 2024 | 331.35 | 334.90 | 331.15 | 334.60 | 334.60 | 32,945 |
Nov 8, 2024 | 323.75 | 326.45 | 322.75 | 326.05 | 326.05 | 17,683 |
Nov 7, 2024 | 326.10 | 327.90 | 322.15 | 324.00 | 324.00 | 25,845 |
Nov 6, 2024 | 324.45 | 328.80 | 320.40 | 322.15 | 322.15 | 52,078 |
Nov 5, 2024 | 298.35 | 300.25 | 296.50 | 300.10 | 300.10 | 6,953 |
Nov 4, 2024 | 295.50 | 300.05 | 294.95 | 299.20 | 299.20 | 4,367 |
Nov 1, 2024 | 295.35 | 299.25 | 295.00 | 298.40 | 298.40 | 4,126 |
Oct 31, 2024 | 300.30 | 300.80 | 296.65 | 298.25 | 298.25 | 4,545 |
Oct 30, 2024 | 302.30 | 305.00 | 301.00 | 302.70 | 302.70 | 5,400 |
Oct 29, 2024 | 304.00 | 304.00 | 300.95 | 301.80 | 301.80 | 7,699 |
Oct 28, 2024 | 300.60 | 303.70 | 299.50 | 303.40 | 303.40 | 21,979 |
Oct 25, 2024 | 300.20 | 302.10 | 299.60 | 300.30 | 300.30 | 4,795 |
Oct 24, 2024 | 300.25 | 301.50 | 299.75 | 299.80 | 299.80 | 5,226 |
Oct 23, 2024 | 302.05 | 302.55 | 299.70 | 299.90 | 299.90 | 5,013 |
Oct 22, 2024 | 301.70 | 302.25 | 300.00 | 301.80 | 301.80 | 5,949 |
Oct 21, 2024 | 306.80 | 307.15 | 302.05 | 302.10 | 302.10 | 12,560 |
Oct 18, 2024 | 307.00 | 309.20 | 306.30 | 306.80 | 306.80 | 15,509 |
Oct 17, 2024 | 308.50 | 309.75 | 306.50 | 306.95 | 306.95 | 9,112 |
Oct 16, 2024 | 303.25 | 307.55 | 302.50 | 307.55 | 307.55 | 8,358 |
Oct 15, 2024 | 301.80 | 303.55 | 300.00 | 303.55 | 303.55 | 7,553 |
Oct 14, 2024 | 299.15 | 300.65 | 297.90 | 300.25 | 300.25 | 7,014 |
Oct 11, 2024 | 292.05 | 296.90 | 290.75 | 296.90 | 296.90 | 9,016 |
Oct 10, 2024 | 293.60 | 293.95 | 289.60 | 291.80 | 291.80 | 5,877 |
Oct 9, 2024 | 291.50 | 295.65 | 291.30 | 295.65 | 295.65 | 5,664 |
Oct 8, 2024 | 291.10 | 293.05 | 290.80 | 292.65 | 292.65 | 5,043 |
Oct 7, 2024 | 294.55 | 294.55 | 291.95 | 292.70 | 292.70 | 6,249 |
Oct 4, 2024 | 288.80 | 295.30 | 288.80 | 293.40 | 293.40 | 5,238 |
Oct 3, 2024 | 290.20 | 290.25 | 288.00 | 289.80 | 289.80 | 4,157 |
Oct 2, 2024 | 289.40 | 291.60 | 287.55 | 291.10 | 291.10 | 9,377 |
Oct 1, 2024 | 292.25 | 293.95 | 287.80 | 290.10 | 290.10 | 9,367 |
Sep 30, 2024 | 290.70 | 293.00 | 288.05 | 292.10 | 292.10 | 7,323 |
Sep 27, 2024 | 289.50 | 293.60 | 289.45 | 293.60 | 293.60 | 9,585 |
Sep 26, 2024 | 290.15 | 292.75 | 289.05 | 289.65 | 289.65 | 7,352 |
Sep 25, 2024 | 288.80 | 291.20 | 288.60 | 289.90 | 289.90 | 7,748 |
Sep 24, 2024 | 292.90 | 293.15 | 289.45 | 291.25 | 291.25 | 5,736 |
Sep 23, 2024 | 293.10 | 294.50 | 290.75 | 290.90 | 290.90 | 6,339 |
Sep 20, 2024 | 294.10 | 294.80 | 292.40 | 292.70 | 292.70 | 11,194 |
Sep 19, 2024 | 294.20 | 298.00 | 293.50 | 294.40 | 294.40 | 15,564 |
Sep 18, 2024 | 290.95 | 290.95 | 289.15 | 289.80 | 289.80 | 4,666 |
Sep 17, 2024 | 287.75 | 292.80 | 287.50 | 292.80 | 292.80 | 5,725 |
Sep 16, 2024 | 288.15 | 289.10 | 285.65 | 286.15 | 286.15 | 2,976 |
Sep 13, 2024 | 281.70 | 287.00 | 281.30 | 287.00 | 287.00 | 3,633 |
Sep 12, 2024 | 279.45 | 281.55 | 278.05 | 281.55 | 281.55 | 3,390 |
Sep 11, 2024 | 275.55 | 277.45 | 273.00 | 275.05 | 275.05 | 6,098 |
Sep 10, 2024 | 276.65 | 278.45 | 275.75 | 276.65 | 276.65 | 4,787 |
Sep 9, 2024 | 276.80 | 279.50 | 276.65 | 278.40 | 278.40 | 3,881 |
Sep 6, 2024 | 279.60 | 282.00 | 275.00 | 275.60 | 275.60 | 2,884 |
Sep 5, 2024 | 281.85 | 283.10 | 280.15 | 280.15 | 280.15 | 2,945 |
Sep 4, 2024 | 282.80 | 285.30 | 280.20 | 283.75 | 283.75 | 4,401 |
Sep 3, 2024 | 292.60 | 292.60 | 285.95 | 287.25 | 287.25 | 4,928 |
Sep 2, 2024 | 291.75 | 292.60 | 290.65 | 292.50 | 292.50 | 6,902 |
Aug 30, 2024 | 291.10 | 292.85 | 290.40 | 290.40 | 290.40 | 5,284 |
Aug 29, 2024 | 288.80 | 292.35 | 288.40 | 292.00 | 292.00 | 5,527 |
Aug 28, 2024 | 288.55 | 289.30 | 287.10 | 287.25 | 287.25 | 4,488 |
Aug 27, 2024 | 290.60 | 290.70 | 287.15 | 287.40 | 287.40 | 2,957 |
Aug 26, 2024 | 289.35 | 292.80 | 289.35 | 290.05 | 290.05 | 4,467 |
Aug 23, 2024 | 283.55 | 289.90 | 283.40 | 289.90 | 289.90 | 7,051 |
Aug 22, 2024 | 284.35 | 285.15 | 283.60 | 283.85 | 283.85 | 2,236 |
Aug 21, 2024 | 281.85 | 283.35 | 281.20 | 282.80 | 282.80 | 1,723 |
Aug 20, 2024 | 286.10 | 286.85 | 280.90 | 281.15 | 281.15 | 6,211 |
Aug 19, 2024 | 282.90 | 284.60 | 282.75 | 284.40 | 284.40 | 3,811 |
Aug 16, 2024 | 285.05 | 285.65 | 282.00 | 283.20 | 283.20 | 5,410 |
Aug 15, 2024 | 275.95 | 284.30 | 274.70 | 283.65 | 283.65 | 5,216 |
Aug 14, 2024 | 277.90 | 280.35 | 274.25 | 276.30 | 276.30 | 4,982 |
Aug 13, 2024 | 275.95 | 277.20 | 274.40 | 276.80 | 276.80 | 5,159 |
Aug 12, 2024 | 277.60 | 278.30 | 274.35 | 274.70 | 274.70 | 2,763 |
Aug 9, 2024 | 278.50 | 280.95 | 276.60 | 276.95 | 276.95 | 8,759 |
Aug 8, 2024 | 272.05 | 277.25 | 270.00 | 277.20 | 277.20 | 6,398 |
Aug 7, 2024 | 277.45 | 280.85 | 276.45 | 277.50 | 277.50 | 10,847 |
Aug 6, 2024 | 275.40 | 277.65 | 271.35 | 274.25 | 274.25 | 13,000 |
Aug 5, 2024 | 269.15 | 271.60 | 263.20 | 271.30 | 271.30 | 25,551 |
Aug 2, 2024 | 292.00 | 292.30 | 279.10 | 280.45 | 280.45 | 20,198 |
Aug 1, 2024 | 304.35 | 306.60 | 295.30 | 295.30 | 295.30 | 16,670 |
Jul 31, 2024 | 304.80 | 305.75 | 301.30 | 304.30 | 304.30 | 10,887 |
Jul 30, 2024 | 302.05 | 305.00 | 301.40 | 302.15 | 302.15 | 45,379 |
Jul 29, 2024 | 305.45 | 307.70 | 301.10 | 301.10 | 301.10 | 16,073 |
Jul 26, 2024 | 302.15 | 305.00 | 300.45 | 301.40 | 301.40 | 20,847 |
Jul 25, 2024 | 295.30 | 301.35 | 293.90 | 300.65 | 300.65 | 9,632 |
Jul 24, 2024 | 300.90 | 303.00 | 298.45 | 301.05 | 301.05 | 15,600 |
Jul 23, 2024 | 297.45 | 302.40 | 296.70 | 301.80 | 301.80 | 17,966 |
Jul 22, 2024 | 293.10 | 294.80 | 291.35 | 293.95 | 293.95 | 48,142 |
Jul 19, 2024 | 294.00 | 295.60 | 291.80 | 292.25 | 292.25 | 16,379 |
Jul 18, 2024 | 300.60 | 303.05 | 297.70 | 298.40 | 298.40 | 13,205 |
Jul 17, 2024 | 301.05 | 304.40 | 298.75 | 300.25 | 300.25 | 62,632 |
Jul 16, 2024 | 293.85 | 300.85 | 293.00 | 299.95 | 299.95 | 17,965 |
Jul 15, 2024 | 290.20 | 293.55 | 289.00 | 292.95 | 292.95 | 13,148 |
Jul 12, 2024 | 287.15 | 290.05 | 286.30 | 288.30 | 288.30 | 19,605 |
Jul 11, 2024 | 276.05 | 285.00 | 275.45 | 284.55 | 284.55 | 6,343 |
Jul 10, 2024 | 273.75 | 275.05 | 273.70 | 274.25 | 274.25 | 3,313 |
Jul 9, 2024 | 275.15 | 275.65 | 272.90 | 273.25 | 273.25 | 2,090 |
Jul 8, 2024 | 272.30 | 275.95 | 272.30 | 274.70 | 274.70 | 2,584 |
Jul 5, 2024 | 274.15 | 274.75 | 271.60 | 272.35 | 272.35 | 2,380 |
Jul 4, 2024 | 274.85 | 275.20 | 274.10 | 274.35 | 274.35 | 1,267 |
Jul 3, 2024 | 276.20 | 276.75 | 274.60 | 274.70 | 274.70 | 872 |
Jul 2, 2024 | 274.70 | 276.40 | 274.35 | 276.00 | 276.00 | 4,286 |
Jul 1, 2024 | 278.75 | 278.80 | 275.00 | 275.10 | 275.10 | 6,765 |
Jun 28, 2024 | 279.20 | 280.95 | 278.30 | 278.40 | 278.40 | 2,391 |
Jun 27, 2024 | 275.10 | 276.25 | 274.40 | 274.95 | 274.95 | 3,147 |
Jun 26, 2024 | 275.80 | 276.00 | 273.90 | 274.85 | 274.85 | 3,274 |
Jun 25, 2024 | 276.40 | 276.60 | 274.75 | 274.75 | 274.75 | 2,740 |
Jun 24, 2024 | 275.30 | 277.70 | 274.65 | 277.60 | 277.60 | 2,784 |
Jun 21, 2024 | 274.65 | 275.45 | 273.40 | 274.90 | 274.90 | 1,448 |
Jun 20, 2024 | 275.70 | 276.35 | 275.00 | 275.85 | 275.85 | 1,251 |
Jun 19, 2024 | 275.00 | 275.00 | 273.75 | 274.10 | 274.10 | 1,118 |
Jun 18, 2024 | 275.25 | 275.25 | 273.35 | 275.05 | 275.05 | 1,979 |
Jun 17, 2024 | 273.65 | 273.90 | 271.00 | 271.35 | 271.35 | 3,571 |
Jun 14, 2024 | 275.60 | 275.80 | 273.00 | 273.15 | 273.15 | 2,319 |
Jun 13, 2024 | 277.25 | 278.00 | 274.60 | 275.05 | 275.05 | 2,636 |
Jun 12, 2024 | 274.80 | 281.00 | 274.35 | 279.40 | 279.40 | 2,591 |
Jun 11, 2024 | 274.95 | 274.95 | 272.25 | 273.50 | 273.50 | 830 |
Jun 10, 2024 | 272.70 | 274.55 | 271.90 | 274.35 | 274.35 | 1,838 |
Jun 7, 2024 | 275.15 | 275.20 | 271.95 | 273.90 | 273.90 | 2,108 |
Jun 6, 2024 | 276.20 | 276.20 | 274.65 | 274.70 | 274.70 | 3,214 |
Jun 5, 2024 | 273.05 | 275.70 | 272.35 | 275.60 | 275.60 | 1,799 |
Jun 4, 2024 | 274.80 | 274.80 | 272.15 | 272.15 | 272.15 | 3,391 |
Jun 3, 2024 | 279.60 | 281.80 | 276.25 | 276.30 | 276.30 | 4,480 |
May 31, 2024 | 276.95 | 277.90 | 274.65 | 275.50 | 275.50 | 3,196 |
May 30, 2024 | 274.20 | 277.00 | 273.85 | 276.75 | 276.75 | 861 |
May 29, 2024 | 276.05 | 276.05 | 273.90 | 274.70 | 274.70 | 2,122 |
May 28, 2024 | 278.30 | 279.05 | 277.25 | 277.70 | 277.70 | 1,862 |
May 27, 2024 | 277.65 | 279.20 | 277.60 | 279.20 | 279.20 | 1,266 |
May 24, 2024 | 276.35 | 277.75 | 275.95 | 277.60 | 277.60 | 1,402 |
May 23, 2024 | 280.65 | 280.85 | 277.40 | 277.90 | 277.90 | 1,597 |
May 22, 2024 | 281.05 | 281.65 | 280.85 | 280.85 | 280.85 | 1,525 |
May 21, 2024 | 282.05 | 282.05 | 280.10 | 281.75 | 281.75 | 2,473 |
May 20, 2024 | 280.70 | 282.70 | 280.40 | 282.70 | 282.70 | 827 |
May 17, 2024 | 281.25 | 281.75 | 280.55 | 280.65 | 280.65 | 2,121 |
May 16, 2024 | 282.35 | 284.40 | 281.60 | 281.60 | 281.60 | 1,722 |
May 15, 2024 | 281.15 | 284.55 | 280.30 | 282.15 | 282.15 | 2,869 |
May 14, 2024 | 278.35 | 281.65 | 278.25 | 280.45 | 280.45 | 3,685 |
May 13, 2024 | 278.50 | 280.40 | 278.50 | 279.25 | 279.25 | 8,553 |
May 10, 2024 | 280.90 | 281.60 | 278.00 | 278.05 | 278.05 | 7,772 |
May 9, 2024 | 277.90 | 279.35 | 277.45 | 278.95 | 278.95 | 1,236 |
May 8, 2024 | 279.10 | 279.50 | 276.85 | 277.95 | 277.95 | 1,805 |
May 7, 2024 | 278.65 | 280.20 | 278.30 | 280.20 | 280.20 | 1,595 |
May 6, 2024 | 276.75 | 278.45 | 276.45 | 278.00 | 278.00 | 3,295 |
May 3, 2024 | 273.00 | 277.55 | 272.30 | 274.65 | 274.65 | 13,096 |
May 2, 2024 | 271.20 | 272.90 | 270.45 | 271.80 | 271.80 | 1,524 |
Apr 30, 2024 | 273.60 | 273.60 | 270.45 | 270.80 | 270.80 | 2,256 |
Apr 29, 2024 | 272.35 | 274.25 | 272.00 | 273.00 | 273.00 | 2,619 |
Apr 26, 2024 | 268.30 | 272.30 | 268.15 | 271.35 | 271.35 | 2,478 |
Apr 25, 2024 | 271.60 | 272.35 | 266.25 | 266.65 | 266.65 | 3,937 |
Apr 24, 2024 | 272.05 | 272.55 | 270.50 | 270.75 | 270.75 | 7,180 |
Apr 23, 2024 | 269.00 | 272.50 | 267.35 | 271.90 | 271.90 | 2,984 |
Apr 22, 2024 | 267.65 | 268.20 | 266.30 | 266.55 | 266.55 | 4,237 |
Apr 19, 2024 | 264.15 | 266.75 | 263.30 | 265.55 | 265.55 | 3,805 |
Apr 18, 2024 | 266.15 | 269.00 | 265.30 | 268.50 | 268.50 | 1,916 |
Apr 17, 2024 | 269.75 | 271.10 | 267.35 | 267.35 | 267.35 | 2,065 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
AADR AdvisorShares Dorsey Wright ADR ETF
70.70
+0.71%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
AGNG Global X Aging Population ETF
29.77
+1.64%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
MFLX First Trust Flexible Municipal High Income ETF
16.48
+0.21%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
RTH VanEck Retail ETF
221.21
+1.20%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.06
+1.04%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%