XETRA - Delayed Quote EUR
SPDR S&P U.S. Communication Services Select Sector UCITS ETF (ZPDK.DE)
34.33
-0.53
(-1.53%)
At close: April 17 at 5:36:05 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 | 34.55 | 34.63 | 34.12 | 34.33 | 34.33 | 3,717 |
| Apr 16, 2025 | 34.72 | 34.87 | 34.54 | 34.87 | 34.87 | 266 |
| Apr 15, 2025 | 35.22 | 35.72 | 35.22 | 35.51 | 35.51 | 1,841 |
| Apr 14, 2025 | 34.87 | 35.53 | 34.87 | 35.18 | 35.18 | 1,390 |
| Apr 11, 2025 | 35.13 | 35.13 | 34.53 | 34.53 | 34.53 | 4,000 |
| Apr 10, 2025 | 36.71 | 36.71 | 35.13 | 35.13 | 35.13 | 8,130 |
| Apr 9, 2025 | 33.66 | 33.89 | 33.07 | 33.52 | 33.52 | 7,602 |
| Apr 8, 2025 | 34.79 | 35.79 | 34.67 | 35.28 | 35.28 | 6,788 |
| Apr 7, 2025 | 32.36 | 34.80 | 32.30 | 34.37 | 34.37 | 19,224 |
| Apr 4, 2025 | 35.38 | 35.71 | 34.72 | 34.72 | 34.72 | 1,439 |
| Apr 3, 2025 | 36.58 | 36.70 | 35.84 | 36.17 | 36.17 | 11,319 |
| Apr 2, 2025 | 38.08 | 38.08 | 37.84 | 37.94 | 37.94 | 696 |
| Apr 1, 2025 | 37.87 | 38.03 | 37.68 | 38.03 | 38.03 | 20,051 |
| Mar 31, 2025 | 37.10 | 37.47 | 37.03 | 37.44 | 37.44 | 10,810 |
| Mar 28, 2025 | 38.96 | 39.14 | 37.83 | 37.83 | 37.83 | 3,886 |
| Mar 27, 2025 | 39.32 | 39.35 | 39.20 | 39.26 | 39.26 | 2,968 |
| Mar 26, 2025 | 39.94 | 39.96 | 39.51 | 39.51 | 39.51 | 7,401 |
| Mar 25, 2025 | 39.31 | 39.85 | 39.21 | 39.65 | 39.65 | 375 |
| Mar 24, 2025 | 38.89 | 39.33 | 38.85 | 39.17 | 39.17 | 22,374 |
| Mar 21, 2025 | 38.24 | 38.47 | 38.10 | 38.38 | 38.38 | 4,415 |
| Mar 20, 2025 | 38.28 | 38.69 | 38.09 | 38.37 | 38.37 | 1,254 |
| Mar 19, 2025 | 37.49 | 38.04 | 37.49 | 37.94 | 37.94 | 4,082 |
| Mar 18, 2025 | 37.99 | 38.01 | 37.34 | 37.42 | 37.42 | 111 |
| Mar 17, 2025 | 37.78 | 38.01 | 37.73 | 38.00 | 38.00 | 7,691 |
| Mar 14, 2025 | 37.69 | 38.01 | 37.52 | 37.94 | 37.94 | 803 |
| Mar 13, 2025 | 37.78 | 38.27 | 37.59 | 37.59 | 37.59 | 1,736 |
| Mar 12, 2025 | 37.95 | 38.13 | 37.57 | 37.94 | 37.94 | 3,496 |
| Mar 11, 2025 | 38.54 | 38.63 | 37.78 | 37.90 | 37.90 | 4,982 |
| Mar 10, 2025 | 39.69 | 39.69 | 38.66 | 38.78 | 38.78 | 16,686 |
| Mar 7, 2025 | 39.47 | 39.49 | 39.00 | 39.00 | 39.00 | 10,016 |
| Mar 6, 2025 | 39.85 | 39.94 | 39.70 | 39.94 | 39.94 | 423 |
| Mar 5, 2025 | 40.24 | 40.29 | 39.47 | 39.47 | 39.47 | 7,279 |
| Mar 4, 2025 | 41.08 | 41.08 | 40.35 | 40.35 | 40.35 | 15,295 |
| Mar 3, 2025 | 41.83 | 41.90 | 41.55 | 41.60 | 41.60 | 9,563 |
| Feb 28, 2025 | 41.38 | 41.57 | 41.31 | 41.44 | 41.44 | 3,171 |
| Feb 27, 2025 | 41.64 | 41.90 | 41.53 | 41.78 | 41.78 | 383 |
| Feb 26, 2025 | 41.60 | 41.69 | 41.39 | 41.56 | 41.56 | 1,069 |
| Feb 25, 2025 | 42.08 | 42.12 | 41.24 | 41.24 | 41.24 | 2,019 |
| Feb 24, 2025 | 42.10 | 42.28 | 42.04 | 42.28 | 42.28 | 2,121 |
| Feb 21, 2025 | 42.53 | 42.67 | 42.53 | 42.54 | 42.54 | 1,340 |
| Feb 20, 2025 | 42.76 | 42.85 | 42.47 | 42.47 | 42.47 | 3,533 |
| Feb 19, 2025 | 42.79 | 42.87 | 42.62 | 42.83 | 42.83 | 2,038 |
| Feb 18, 2025 | 43.01 | 43.06 | 42.67 | 42.67 | 42.67 | 755 |
| Feb 17, 2025 | 42.92 | 42.93 | 42.81 | 42.91 | 42.91 | 5,231 |
| Feb 14, 2025 | 42.67 | 42.67 | 42.28 | 42.65 | 42.65 | 30,579 |
| Feb 13, 2025 | 42.24 | 42.59 | 42.24 | 42.53 | 42.53 | 1,637 |
| Feb 12, 2025 | 42.42 | 42.55 | 42.33 | 42.33 | 42.33 | 2,180 |
| Feb 11, 2025 | 42.72 | 42.72 | 42.39 | 42.51 | 42.51 | 1,896 |
| Feb 10, 2025 | 42.81 | 42.88 | 42.69 | 42.78 | 42.78 | 3,713 |
| Feb 7, 2025 | 42.46 | 42.67 | 42.46 | 42.47 | 42.47 | 3,985 |
| Feb 6, 2025 | 42.34 | 42.38 | 42.16 | 42.37 | 42.37 | 12,398 |
| Feb 5, 2025 | 41.99 | 41.99 | 41.69 | 41.77 | 41.77 | 6,281 |
| Feb 4, 2025 | 42.53 | 42.81 | 42.00 | 42.70 | 42.70 | 8,541 |
| Feb 3, 2025 | 42.28 | 42.74 | 42.13 | 42.74 | 42.74 | 19,154 |
| Jan 31, 2025 | 42.12 | 42.76 | 42.12 | 42.54 | 42.54 | 7,818 |
| Jan 30, 2025 | 42.33 | 42.48 | 41.67 | 41.83 | 41.83 | 14,432 |
| Jan 29, 2025 | 41.75 | 42.01 | 41.65 | 41.92 | 41.92 | 5,990 |
| Jan 28, 2025 | 41.22 | 41.54 | 41.22 | 41.54 | 41.54 | 4,440 |
| Jan 27, 2025 | 40.42 | 41.22 | 39.98 | 41.22 | 41.22 | 11,456 |
| Jan 24, 2025 | 40.72 | 40.85 | 40.58 | 40.80 | 40.80 | 179 |
| Jan 23, 2025 | 40.69 | 40.79 | 40.63 | 40.79 | 40.79 | 2,464 |
| Jan 22, 2025 | 40.94 | 41.05 | 40.78 | 41.05 | 41.05 | 4,706 |
| Jan 21, 2025 | 40.43 | 40.65 | 40.43 | 40.55 | 40.55 | 1,665 |
| Jan 20, 2025 | 40.61 | 40.61 | 40.22 | 40.33 | 40.33 | 4,696 |
| Jan 17, 2025 | 40.35 | 40.88 | 40.35 | 40.69 | 40.69 | 2,993 |
| Jan 16, 2025 | 40.62 | 40.62 | 40.37 | 40.47 | 40.47 | 13,733 |
| Jan 15, 2025 | 39.80 | 40.53 | 39.80 | 40.53 | 40.53 | 1,736 |
| Jan 14, 2025 | 40.22 | 40.22 | 39.91 | 39.91 | 39.91 | 3,592 |
| Jan 13, 2025 | 40.15 | 40.15 | 39.99 | 40.15 | 40.15 | 1,352 |
| Jan 10, 2025 | 40.40 | 40.67 | 39.94 | 40.29 | 40.29 | 4,248 |
| Jan 9, 2025 | 40.44 | 40.58 | 40.44 | 40.58 | 40.58 | 960 |
| Jan 8, 2025 | 40.65 | 40.75 | 40.44 | 40.44 | 40.44 | 1,748 |
| Jan 7, 2025 | 40.79 | 41.03 | 40.60 | 40.74 | 40.74 | 5,355 |
| Jan 6, 2025 | 40.69 | 40.92 | 40.42 | 40.92 | 40.92 | 4,270 |
| Jan 3, 2025 | 40.70 | 40.94 | 40.60 | 40.74 | 40.74 | 14,716 |
| Jan 2, 2025 | 40.49 | 40.81 | 40.31 | 40.78 | 40.78 | 23,580 |
| Dec 30, 2024 | 40.27 | 40.40 | 40.00 | 40.01 | 40.01 | 2,184 |
| Dec 27, 2024 | 40.64 | 40.86 | 40.13 | 40.25 | 40.25 | 58,187 |
| Dec 23, 2024 | 40.40 | 40.46 | 40.12 | 40.28 | 40.28 | 2,044 |
| Dec 20, 2024 | 40.01 | 40.44 | 39.63 | 40.44 | 40.44 | 3,517 |
| Dec 19, 2024 | 40.32 | 40.60 | 40.23 | 40.54 | 40.54 | 8,973 |
| Dec 18, 2024 | 41.04 | 41.20 | 40.91 | 41.17 | 41.17 | 20,711 |
| Dec 17, 2024 | 41.27 | 41.27 | 41.08 | 41.23 | 41.23 | 6,895 |
| Dec 16, 2024 | 41.06 | 41.53 | 41.06 | 41.44 | 41.44 | 14,048 |
| Dec 13, 2024 | 41.49 | 41.64 | 41.12 | 41.24 | 41.24 | 2,000 |
| Dec 12, 2024 | 41.52 | 41.78 | 41.47 | 41.76 | 41.76 | 3,024 |
| Dec 11, 2024 | 40.87 | 41.40 | 40.83 | 41.36 | 41.36 | 1,995 |
| Dec 10, 2024 | 40.01 | 40.81 | 40.01 | 40.72 | 40.72 | 3,483 |
| Dec 9, 2024 | 40.72 | 40.75 | 40.07 | 40.07 | 40.07 | 10,131 |
| Dec 6, 2024 | 40.24 | 40.72 | 40.15 | 40.72 | 40.72 | 751 |
| Dec 5, 2024 | 40.50 | 40.61 | 40.39 | 40.39 | 40.39 | 1,550 |
| Dec 4, 2024 | 40.59 | 40.67 | 40.42 | 40.42 | 40.42 | 13,865 |
| Dec 3, 2024 | 40.18 | 40.40 | 40.12 | 40.40 | 40.40 | 6,187 |
| Dec 2, 2024 | 39.88 | 40.26 | 39.83 | 40.22 | 40.22 | 3,393 |
| Nov 29, 2024 | 39.46 | 39.74 | 39.46 | 39.74 | 39.74 | 4,418 |
| Nov 28, 2024 | 39.66 | 39.68 | 39.56 | 39.58 | 39.58 | 1,355 |
| Nov 27, 2024 | 39.72 | 39.72 | 39.44 | 39.49 | 39.49 | 2,483 |
| Nov 26, 2024 | 39.58 | 39.86 | 39.49 | 39.83 | 39.83 | 629 |
| Nov 25, 2024 | 39.65 | 39.72 | 39.54 | 39.63 | 39.63 | 4,599 |
| Nov 22, 2024 | 39.47 | 39.69 | 39.47 | 39.63 | 39.63 | 2,529 |
| Nov 21, 2024 | 39.36 | 39.58 | 38.82 | 39.22 | 39.22 | 294 |
| Nov 20, 2024 | 39.14 | 39.27 | 39.06 | 39.27 | 39.27 | 1,285 |
| Nov 19, 2024 | 38.77 | 38.89 | 38.57 | 38.89 | 38.89 | 62 |
| Nov 18, 2024 | 38.60 | 38.89 | 38.53 | 38.89 | 38.89 | 1,531 |
| Nov 15, 2024 | 39.20 | 39.20 | 38.67 | 38.67 | 38.67 | 4,766 |
| Nov 14, 2024 | 39.35 | 39.72 | 39.25 | 39.25 | 39.25 | 576 |
| Nov 13, 2024 | 39.15 | 39.31 | 39.04 | 39.28 | 39.28 | 6,641 |
| Nov 12, 2024 | 38.94 | 39.15 | 38.92 | 38.92 | 38.92 | 710 |
| Nov 11, 2024 | 38.61 | 38.88 | 38.61 | 38.85 | 38.85 | 7,234 |
| Nov 8, 2024 | 38.45 | 38.45 | 38.29 | 38.33 | 38.33 | 2,120 |
| Nov 7, 2024 | 38.01 | 38.24 | 38.01 | 38.23 | 38.23 | 7,429 |
| Nov 6, 2024 | 37.44 | 38.00 | 37.44 | 37.94 | 37.94 | 11,233 |
| Nov 5, 2024 | 36.11 | 36.48 | 36.11 | 36.43 | 36.43 | 23,292 |
| Nov 4, 2024 | 36.32 | 36.38 | 36.13 | 36.19 | 36.19 | 17,069 |
| Nov 1, 2024 | 36.28 | 36.68 | 36.22 | 36.68 | 36.68 | 5,116 |
| Oct 31, 2024 | 36.19 | 36.60 | 36.15 | 36.40 | 36.40 | 912 |
| Oct 30, 2024 | 37.08 | 37.15 | 36.93 | 36.93 | 36.93 | 1,868 |
| Oct 29, 2024 | 36.28 | 36.56 | 36.19 | 36.43 | 36.43 | 3,606 |
| Oct 28, 2024 | 36.17 | 36.24 | 36.09 | 36.09 | 36.09 | 13 |
| Oct 25, 2024 | 35.81 | 36.17 | 35.81 | 36.06 | 36.06 | 1,513 |
| Oct 24, 2024 | 35.87 | 35.88 | 35.72 | 35.72 | 35.72 | 230 |
| Oct 23, 2024 | 36.03 | 36.13 | 35.87 | 35.87 | 35.87 | 623 |
| Oct 22, 2024 | 35.72 | 35.90 | 35.58 | 35.90 | 35.90 | 4,691 |
| Oct 21, 2024 | 35.87 | 35.87 | 35.69 | 35.69 | 35.69 | 592 |
| Oct 18, 2024 | 35.89 | 35.94 | 35.79 | 35.94 | 35.94 | 1,313 |
| Oct 17, 2024 | 35.89 | 35.89 | 35.83 | 35.83 | 35.83 | - |
| Oct 16, 2024 | 35.85 | 35.85 | 35.70 | 35.74 | 35.74 | 580 |
| Oct 15, 2024 | 35.71 | 35.79 | 35.67 | 35.79 | 35.79 | 2,576 |
| Oct 14, 2024 | 35.35 | 35.65 | 35.35 | 35.53 | 35.53 | 521 |
| Oct 11, 2024 | 35.07 | 35.26 | 35.07 | 35.24 | 35.24 | 270 |
| Oct 10, 2024 | 35.32 | 35.32 | 35.23 | 35.23 | 35.23 | 257 |
| Oct 9, 2024 | 35.10 | 35.24 | 35.06 | 35.24 | 35.24 | 1,265 |
| Oct 8, 2024 | 34.88 | 35.19 | 34.88 | 35.19 | 35.19 | 1,447 |
| Oct 7, 2024 | 35.35 | 35.40 | 35.21 | 35.21 | 35.21 | 12,047 |
| Oct 4, 2024 | 34.87 | 35.34 | 34.87 | 35.13 | 35.13 | 3,001 |
| Oct 3, 2024 | 34.92 | 34.92 | 34.85 | 34.91 | 34.91 | 1,084 |
| Oct 2, 2024 | 34.91 | 35.05 | 34.90 | 34.97 | 34.97 | 10,587 |
| Oct 1, 2024 | 34.65 | 35.01 | 34.65 | 34.79 | 34.79 | 6,121 |
| Sep 30, 2024 | 34.53 | 34.56 | 34.31 | 34.56 | 34.56 | 2,972 |
| Sep 27, 2024 | 34.31 | 34.54 | 34.28 | 34.54 | 34.54 | 2,750 |
| Sep 26, 2024 | 34.38 | 34.49 | 34.06 | 34.10 | 34.10 | 30,048 |
| Sep 25, 2024 | 33.98 | 34.26 | 33.98 | 34.26 | 34.26 | 1,519 |
| Sep 24, 2024 | 34.24 | 34.24 | 34.06 | 34.17 | 34.17 | 2,464 |
| Sep 23, 2024 | 34.12 | 34.26 | 33.99 | 34.21 | 34.21 | 4,282 |
| Sep 20, 2024 | 33.90 | 34.01 | 33.90 | 34.01 | 34.01 | 1,484 |
| Sep 19, 2024 | 34.04 | 34.28 | 33.99 | 34.28 | 34.28 | 495 |
| Sep 18, 2024 | 33.83 | 33.87 | 33.76 | 33.76 | 33.76 | 497 |
| Sep 17, 2024 | 33.76 | 34.00 | 33.76 | 33.81 | 33.81 | 668 |
| Sep 16, 2024 | 33.44 | 33.53 | 33.44 | 33.53 | 33.53 | - |
| Sep 13, 2024 | 33.26 | 33.51 | 33.26 | 33.51 | 33.51 | 64 |
| Sep 12, 2024 | 32.88 | 33.06 | 32.88 | 33.06 | 33.06 | 5,576 |
| Sep 11, 2024 | 32.51 | 32.60 | 32.18 | 32.29 | 32.29 | 2,287 |
| Sep 10, 2024 | 32.53 | 32.74 | 32.53 | 32.67 | 32.67 | 747 |
| Sep 9, 2024 | 32.47 | 32.78 | 32.47 | 32.56 | 32.56 | 4,170 |
| Sep 6, 2024 | 32.85 | 32.97 | 32.51 | 32.51 | 32.51 | 1,563 |
| Sep 5, 2024 | 32.89 | 33.16 | 32.85 | 32.93 | 32.93 | 4,298 |
| Sep 4, 2024 | 33.03 | 33.40 | 33.01 | 33.29 | 33.29 | 6,270 |
| Sep 3, 2024 | 33.78 | 33.81 | 33.50 | 33.50 | 33.50 | 19,748 |
| Sep 2, 2024 | 33.73 | 33.81 | 33.72 | 33.81 | 33.81 | 5,774 |
| Aug 30, 2024 | 33.60 | 33.74 | 33.49 | 33.53 | 33.53 | 10,079 |
| Aug 29, 2024 | 33.59 | 33.94 | 33.59 | 33.86 | 33.86 | 2,593 |
| Aug 28, 2024 | 33.67 | 33.71 | 33.46 | 33.46 | 33.46 | 943 |
| Aug 27, 2024 | 33.65 | 33.69 | 33.60 | 33.65 | 33.65 | 72 |
| Aug 26, 2024 | 33.50 | 33.63 | 33.44 | 33.62 | 33.62 | 951 |
| Aug 23, 2024 | 33.51 | 33.60 | 33.38 | 33.47 | 33.47 | 419 |
| Aug 22, 2024 | 33.61 | 33.84 | 33.61 | 33.61 | 33.61 | 832 |
| Aug 21, 2024 | 33.54 | 33.69 | 33.38 | 33.55 | 33.55 | 17,133 |
| Aug 20, 2024 | 33.70 | 33.74 | 33.54 | 33.54 | 33.54 | 2,903 |
| Aug 19, 2024 | 33.41 | 33.58 | 33.39 | 33.58 | 33.58 | 1 |
| Aug 16, 2024 | 33.53 | 33.57 | 33.40 | 33.46 | 33.46 | 501 |
| Aug 15, 2024 | 33.11 | 33.39 | 33.06 | 33.39 | 33.39 | 692 |
| Aug 14, 2024 | 33.19 | 33.20 | 32.97 | 33.06 | 33.06 | 70 |
| Aug 13, 2024 | 33.22 | 33.33 | 33.13 | 33.33 | 33.33 | 1,114 |
| Aug 12, 2024 | 33.28 | 33.38 | 33.11 | 33.11 | 33.11 | 2,003 |
| Aug 9, 2024 | 33.20 | 33.40 | 32.99 | 33.04 | 33.04 | 1,007 |
| Aug 8, 2024 | 32.29 | 32.95 | 32.16 | 32.95 | 32.95 | 3,612 |
| Aug 7, 2024 | 32.94 | 33.08 | 32.94 | 32.97 | 32.97 | 4,993 |
| Aug 6, 2024 | 32.72 | 32.79 | 32.40 | 32.65 | 32.65 | 5,354 |
| Aug 5, 2024 | 32.62 | 32.62 | 31.65 | 32.47 | 32.47 | 7,690 |
| Aug 2, 2024 | 33.98 | 33.99 | 33.15 | 33.20 | 33.20 | 11,379 |
| Aug 1, 2024 | 34.44 | 34.76 | 34.33 | 34.33 | 34.33 | 15,903 |
| Jul 31, 2024 | 33.90 | 34.19 | 33.90 | 34.19 | 34.19 | 2,606 |
| Jul 30, 2024 | 33.56 | 33.69 | 33.56 | 33.69 | 33.69 | - |
| Jul 29, 2024 | 33.35 | 33.60 | 33.31 | 33.43 | 33.43 | 1,862 |
| Jul 26, 2024 | 32.69 | 33.03 | 32.69 | 33.03 | 33.03 | 2,829 |
| Jul 25, 2024 | 32.99 | 33.02 | 32.77 | 32.90 | 32.90 | 2,750 |
| Jul 24, 2024 | 33.40 | 33.40 | 33.08 | 33.09 | 33.09 | 4,639 |
| Jul 23, 2024 | 33.60 | 33.77 | 33.60 | 33.76 | 33.76 | 16,819 |
| Jul 22, 2024 | 33.67 | 33.74 | 33.49 | 33.49 | 33.49 | 111 |
| Jul 19, 2024 | 33.72 | 33.87 | 33.60 | 33.60 | 33.60 | 2,297 |
| Jul 18, 2024 | 33.72 | 33.99 | 33.57 | 33.80 | 33.80 | 8,387 |
| Jul 17, 2024 | 33.92 | 33.94 | 33.71 | 33.71 | 33.71 | 8,078 |
| Jul 16, 2024 | 34.17 | 34.22 | 34.03 | 34.17 | 34.17 | 5,163 |
| Jul 15, 2024 | 33.97 | 34.10 | 33.83 | 34.10 | 34.10 | 9,080 |
| Jul 12, 2024 | 34.11 | 34.13 | 33.85 | 34.02 | 34.02 | 3,386 |
| Jul 11, 2024 | 34.53 | 34.53 | 34.13 | 34.13 | 34.13 | 1,204 |
| Jul 10, 2024 | 34.44 | 34.49 | 34.41 | 34.49 | 34.49 | 4,614 |
| Jul 9, 2024 | 34.30 | 34.44 | 34.24 | 34.44 | 34.44 | 4,115 |
| Jul 8, 2024 | 34.52 | 34.60 | 34.22 | 34.32 | 34.32 | 6,839 |
| Jul 5, 2024 | 34.06 | 34.44 | 33.95 | 34.41 | 34.41 | 4,494 |
| Jul 4, 2024 | 34.08 | 34.15 | 34.03 | 34.04 | 34.04 | 4,388 |
| Jul 3, 2024 | 34.26 | 34.29 | 33.98 | 34.08 | 34.08 | 4,690 |
| Jul 2, 2024 | 33.94 | 34.05 | 33.74 | 34.05 | 34.05 | 20,325 |
| Jul 1, 2024 | 34.22 | 34.23 | 33.85 | 33.92 | 33.92 | 11,477 |
| Jun 28, 2024 | 34.58 | 34.64 | 34.48 | 34.48 | 34.48 | 1,275 |
| Jun 27, 2024 | 34.49 | 34.49 | 34.31 | 34.35 | 34.35 | 5,135 |
| Jun 26, 2024 | 34.35 | 34.38 | 34.21 | 34.31 | 34.31 | 2,831 |
| Jun 25, 2024 | 33.92 | 34.08 | 33.92 | 34.08 | 34.08 | 2,029 |
| Jun 24, 2024 | 33.94 | 33.99 | 33.85 | 33.99 | 33.99 | 1,911 |
| Jun 21, 2024 | 33.63 | 33.79 | 33.63 | 33.75 | 33.75 | 242 |
| Jun 20, 2024 | 33.44 | 33.56 | 33.44 | 33.54 | 33.54 | 3,062 |
| Jun 19, 2024 | 33.38 | 33.38 | 33.27 | 33.30 | 33.30 | 4,904 |
| Jun 18, 2024 | 33.46 | 33.59 | 33.44 | 33.44 | 33.44 | 7,381 |
| Jun 17, 2024 | 33.49 | 33.49 | 33.24 | 33.35 | 33.35 | 1,752 |
| Jun 14, 2024 | 33.28 | 33.47 | 33.19 | 33.47 | 33.47 | 14,258 |
| Jun 13, 2024 | 33.51 | 33.51 | 33.26 | 33.26 | 33.26 | 1,360 |
| Jun 12, 2024 | 33.67 | 33.67 | 33.25 | 33.28 | 33.28 | 3,984 |
| Jun 11, 2024 | 33.56 | 33.62 | 33.53 | 33.58 | 33.58 | 1,006 |
| Jun 10, 2024 | 33.53 | 33.56 | 33.43 | 33.47 | 33.47 | 2,159 |
| Jun 7, 2024 | 33.39 | 33.67 | 33.38 | 33.67 | 33.67 | 4,286 |
| Jun 6, 2024 | 33.36 | 33.62 | 33.34 | 33.49 | 33.49 | 13,634 |
| Jun 5, 2024 | 33.05 | 33.35 | 33.05 | 33.29 | 33.29 | 11,921 |
| Jun 4, 2024 | 32.72 | 32.95 | 32.72 | 32.85 | 32.85 | 7,541 |
| Jun 3, 2024 | 32.98 | 33.16 | 32.94 | 32.96 | 32.96 | 8,010 |
| May 31, 2024 | 32.54 | 32.58 | 32.43 | 32.43 | 32.43 | 2,070 |
| May 30, 2024 | 32.60 | 32.62 | 32.41 | 32.46 | 32.46 | 560 |
| May 29, 2024 | 32.62 | 32.78 | 32.49 | 32.72 | 32.72 | 350 |
| May 28, 2024 | 32.67 | 32.69 | 32.49 | 32.63 | 32.63 | 124 |
| May 27, 2024 | 32.69 | 32.69 | 32.54 | 32.60 | 32.60 | 590 |
| May 24, 2024 | 32.43 | 32.71 | 32.42 | 32.63 | 32.63 | 886 |
| May 23, 2024 | 32.85 | 32.85 | 32.63 | 32.67 | 32.67 | 1,450 |
| May 22, 2024 | 32.60 | 32.77 | 32.60 | 32.73 | 32.73 | 5,583 |
| May 21, 2024 | 32.65 | 32.71 | 32.58 | 32.63 | 32.63 | 6,280 |
| May 20, 2024 | 32.49 | 32.62 | 32.49 | 32.62 | 32.62 | - |
| May 17, 2024 | 32.47 | 32.62 | 32.43 | 32.43 | 32.43 | 25,459 |
| May 16, 2024 | 32.47 | 32.51 | 32.45 | 32.49 | 32.49 | 12,934 |
| May 15, 2024 | 32.38 | 32.49 | 32.33 | 32.33 | 32.33 | 3,655 |
| May 14, 2024 | 32.41 | 32.60 | 32.38 | 32.47 | 32.47 | 3,579 |
| May 13, 2024 | 32.46 | 32.46 | 32.31 | 32.31 | 32.31 | - |
| May 10, 2024 | 32.45 | 32.49 | 32.38 | 32.39 | 32.39 | 738 |
| May 9, 2024 | 32.33 | 32.41 | 32.32 | 32.38 | 32.38 | 774 |
| May 8, 2024 | 32.35 | 32.54 | 32.22 | 32.52 | 32.52 | 6,240 |
| May 7, 2024 | 32.38 | 32.47 | 32.25 | 32.42 | 32.42 | 32,625 |
| May 6, 2024 | 32.17 | 32.17 | 31.99 | 32.15 | 32.15 | 1,960 |
| May 3, 2024 | 31.72 | 31.87 | 31.65 | 31.87 | 31.87 | 5,870 |
| May 2, 2024 | 31.57 | 31.71 | 31.50 | 31.51 | 31.51 | 6,965 |
| Apr 30, 2024 | 31.69 | 31.69 | 31.53 | 31.53 | 31.53 | 339 |
| Apr 29, 2024 | 31.89 | 31.99 | 31.77 | 31.77 | 31.77 | 1,406 |
| Apr 26, 2024 | 32.00 | 32.08 | 31.87 | 32.00 | 32.00 | 1,981 |
| Apr 25, 2024 | 31.15 | 31.25 | 30.75 | 30.97 | 30.97 | 8,641 |
| Apr 24, 2024 | 32.37 | 32.37 | 32.08 | 32.08 | 32.08 | 5,692 |
| Apr 23, 2024 | 31.93 | 32.24 | 31.92 | 32.24 | 32.24 | 1,097 |
| Apr 22, 2024 | 31.94 | 32.05 | 31.77 | 31.77 | 31.77 | 3,989 |
| Apr 19, 2024 | 31.95 | 32.00 | 31.77 | 31.77 | 31.77 | 2,146 |
| Apr 18, 2024 | 32.03 | 32.28 | 31.99 | 32.24 | 32.24 | 5,169 |
| Apr 17, 2024 | 32.01 | 32.27 | 31.99 | 31.99 | 31.99 | 775 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%