NYSEArca - Delayed Quote • USD
SPDR EURO STOXX 50 ETF (FEZ)
At close: April 22 at 4:00 PM EDT
Currency in USD 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, 2024 | 50.39 | 50.87 | 50.32 | 50.67 | 50.67 | 1,140,200 |
Apr 19, 2024 | 50.31 | 50.42 | 49.92 | 50.12 | 50.12 | 1,593,900 |
Apr 18, 2024 | 50.26 | 50.54 | 50.07 | 50.18 | 50.18 | 1,323,000 |
Apr 17, 2024 | 50.68 | 50.68 | 49.96 | 50.21 | 50.21 | 1,436,700 |
Apr 16, 2024 | 50.11 | 50.38 | 49.89 | 50.14 | 50.14 | 2,746,500 |
Apr 15, 2024 | 51.20 | 51.27 | 50.24 | 50.29 | 50.29 | 1,093,000 |
Apr 12, 2024 | 50.53 | 50.77 | 50.19 | 50.26 | 50.26 | 2,262,400 |
Apr 11, 2024 | 51.43 | 51.43 | 50.61 | 51.35 | 51.35 | 1,977,400 |
Apr 10, 2024 | 51.17 | 51.63 | 51.09 | 51.37 | 51.37 | 1,897,900 |
Apr 9, 2024 | 52.32 | 52.43 | 51.76 | 52.01 | 52.01 | 1,409,600 |
Apr 8, 2024 | 52.39 | 52.46 | 52.27 | 52.32 | 52.32 | 612,900 |
Apr 5, 2024 | 51.76 | 52.11 | 51.62 | 51.98 | 51.98 | 1,485,000 |
Apr 4, 2024 | 52.84 | 52.87 | 51.83 | 51.90 | 51.90 | 1,756,000 |
Apr 3, 2024 | 52.16 | 52.60 | 52.15 | 52.51 | 52.51 | 1,032,200 |
Apr 2, 2024 | 52.04 | 52.08 | 51.88 | 52.07 | 52.07 | 2,066,200 |
Apr 1, 2024 | 52.63 | 53.02 | 52.60 | 52.67 | 52.67 | 2,403,100 |
Mar 28, 2024 | 52.62 | 52.68 | 52.49 | 52.55 | 52.55 | 1,941,800 |
Mar 27, 2024 | 52.69 | 52.81 | 52.57 | 52.79 | 52.79 | 1,146,600 |
Mar 26, 2024 | 52.59 | 52.68 | 52.34 | 52.36 | 52.36 | 963,900 |
Mar 25, 2024 | 52.08 | 52.40 | 52.07 | 52.25 | 52.25 | 330,100 |
Mar 22, 2024 | 51.90 | 52.16 | 51.90 | 52.09 | 52.09 | 516,400 |
Mar 21, 2024 | 52.43 | 52.53 | 52.34 | 52.36 | 52.36 | 992,400 |
Mar 20, 2024 | 51.82 | 52.63 | 51.81 | 52.60 | 52.60 | 992,800 |
Mar 19, 2024 | 51.84 | 52.06 | 51.74 | 51.88 | 51.88 | 652,600 |
Mar 18, 2024 | 0.10 Dividend | |||||
Mar 18, 2024 | 52.04 | 52.04 | 51.71 | 51.75 | 51.75 | 519,700 |
Mar 15, 2024 | 52.19 | 52.29 | 51.95 | 52.12 | 52.02 | 601,400 |
Mar 14, 2024 | 52.41 | 52.43 | 51.79 | 52.04 | 51.94 | 1,065,900 |
Mar 13, 2024 | 52.47 | 52.59 | 52.38 | 52.45 | 52.35 | 745,700 |
Mar 12, 2024 | 51.72 | 52.24 | 51.47 | 52.24 | 52.14 | 960,400 |
Mar 11, 2024 | 51.64 | 51.68 | 51.37 | 51.64 | 51.54 | 937,300 |
Mar 8, 2024 | 52.25 | 52.30 | 51.72 | 51.75 | 51.65 | 4,088,500 |
Mar 7, 2024 | 51.76 | 52.29 | 51.70 | 52.23 | 52.13 | 675,200 |
Mar 6, 2024 | 51.24 | 51.48 | 51.18 | 51.35 | 51.25 | 575,500 |
Mar 5, 2024 | 50.95 | 51.14 | 50.55 | 50.73 | 50.63 | 599,400 |
Mar 4, 2024 | 50.98 | 51.18 | 50.95 | 51.07 | 50.97 | 1,467,000 |
Mar 1, 2024 | 50.66 | 50.93 | 50.41 | 50.91 | 50.81 | 3,174,000 |
Feb 29, 2024 | 50.74 | 50.85 | 50.38 | 50.71 | 50.61 | 940,600 |
Feb 28, 2024 | 50.62 | 50.78 | 50.56 | 50.66 | 50.56 | 766,700 |
Feb 27, 2024 | 50.66 | 50.83 | 50.55 | 50.77 | 50.67 | 1,148,400 |
Feb 26, 2024 | 50.57 | 50.62 | 50.43 | 50.53 | 50.43 | 1,122,400 |
Feb 23, 2024 | 50.60 | 50.62 | 50.41 | 50.47 | 50.37 | 1,235,800 |
Feb 22, 2024 | 50.25 | 50.49 | 50.17 | 50.44 | 50.34 | 1,702,300 |
Feb 21, 2024 | 49.35 | 49.68 | 49.34 | 49.65 | 49.56 | 1,202,300 |
Feb 20, 2024 | 49.32 | 49.40 | 49.16 | 49.33 | 49.24 | 742,700 |
Feb 16, 2024 | 49.04 | 49.26 | 48.91 | 49.01 | 48.92 | 2,461,300 |
Feb 15, 2024 | 48.79 | 49.13 | 48.78 | 49.12 | 49.03 | 811,700 |
Feb 14, 2024 | 48.24 | 48.55 | 48.22 | 48.54 | 48.45 | 549,800 |
Feb 13, 2024 | 48.03 | 48.18 | 47.71 | 47.89 | 47.80 | 787,200 |
Feb 12, 2024 | 48.80 | 49.03 | 48.78 | 48.85 | 48.76 | 516,800 |
Feb 9, 2024 | 48.61 | 48.89 | 48.48 | 48.86 | 48.77 | 398,400 |
Feb 8, 2024 | 48.54 | 48.63 | 48.45 | 48.51 | 48.42 | 570,200 |
Feb 7, 2024 | 48.25 | 48.37 | 48.10 | 48.34 | 48.25 | 1,366,200 |
Feb 6, 2024 | 47.99 | 48.33 | 47.97 | 48.33 | 48.24 | 654,200 |
Feb 5, 2024 | 47.77 | 48.02 | 47.55 | 47.94 | 47.85 | 812,100 |
Feb 2, 2024 | 48.12 | 48.17 | 47.92 | 48.12 | 48.03 | 802,200 |
Feb 1, 2024 | 48.06 | 48.45 | 47.92 | 48.43 | 48.34 | 850,800 |
Jan 31, 2024 | 48.46 | 48.53 | 47.79 | 47.85 | 47.76 | 1,963,200 |
Jan 30, 2024 | 48.37 | 48.42 | 48.22 | 48.36 | 48.27 | 693,200 |
Jan 29, 2024 | 47.87 | 48.28 | 47.79 | 48.26 | 48.17 | 1,412,700 |
Jan 26, 2024 | 48.09 | 48.20 | 48.03 | 48.10 | 48.01 | 1,116,500 |
Jan 25, 2024 | 47.57 | 47.67 | 47.36 | 47.67 | 47.58 | 926,300 |
Jan 24, 2024 | 47.59 | 47.75 | 47.40 | 47.42 | 47.33 | 1,270,200 |
Jan 23, 2024 | 46.33 | 46.49 | 46.23 | 46.49 | 46.40 | 610,800 |
Jan 22, 2024 | 46.62 | 46.75 | 46.56 | 46.58 | 46.49 | 939,300 |
Jan 19, 2024 | 46.26 | 46.62 | 46.15 | 46.61 | 46.52 | 2,140,700 |
Jan 18, 2024 | 46.11 | 46.46 | 46.03 | 46.45 | 46.36 | 1,179,700 |
Jan 17, 2024 | 45.63 | 45.82 | 45.44 | 45.80 | 45.71 | 1,463,000 |
Jan 16, 2024 | 46.16 | 46.32 | 45.98 | 46.09 | 46.00 | 1,051,100 |
Jan 12, 2024 | 47.02 | 47.16 | 46.84 | 46.95 | 46.86 | 938,600 |
Jan 11, 2024 | 47.02 | 47.08 | 46.42 | 46.89 | 46.80 | 1,447,100 |
Jan 10, 2024 | 46.75 | 47.03 | 46.65 | 46.95 | 46.86 | 1,181,700 |
Jan 9, 2024 | 46.61 | 46.80 | 46.52 | 46.69 | 46.60 | 2,221,800 |
Jan 8, 2024 | 46.88 | 47.21 | 46.83 | 47.21 | 47.12 | 757,600 |
Jan 5, 2024 | 46.54 | 47.05 | 46.50 | 46.61 | 46.52 | 3,871,100 |
Jan 4, 2024 | 46.58 | 46.94 | 46.55 | 46.68 | 46.59 | 1,280,300 |
Jan 3, 2024 | 46.39 | 46.60 | 46.24 | 46.47 | 46.38 | 1,671,100 |
Jan 2, 2024 | 47.21 | 47.33 | 47.06 | 47.12 | 47.03 | 1,443,900 |
Dec 29, 2023 | 47.87 | 48.03 | 47.68 | 47.81 | 47.72 | 765,900 |
Dec 28, 2023 | 47.88 | 47.98 | 47.74 | 47.76 | 47.67 | 971,400 |
Dec 27, 2023 | 47.96 | 48.19 | 47.92 | 48.16 | 48.07 | 829,800 |
Dec 26, 2023 | 47.73 | 48.02 | 47.57 | 47.96 | 47.87 | 1,044,700 |
Dec 22, 2023 | 47.71 | 47.77 | 47.45 | 47.61 | 47.52 | 2,106,600 |
Dec 21, 2023 | 47.47 | 47.74 | 47.33 | 47.73 | 47.64 | 784,200 |
Dec 20, 2023 | 47.45 | 47.59 | 46.96 | 46.97 | 46.88 | 1,756,700 |
Dec 19, 2023 | 47.47 | 47.70 | 47.46 | 47.70 | 47.61 | 2,073,000 |
Dec 18, 2023 | 0.12 Dividend | |||||
Dec 18, 2023 | 47.30 | 47.31 | 47.09 | 47.27 | 47.18 | 772,800 |
Dec 15, 2023 | 47.55 | 47.71 | 47.34 | 47.36 | 47.15 | 2,202,100 |
Dec 14, 2023 | 47.70 | 48.00 | 47.54 | 47.84 | 47.63 | 3,198,100 |
Dec 13, 2023 | 47.04 | 47.69 | 46.74 | 47.65 | 47.44 | 1,481,800 |
Dec 12, 2023 | 46.88 | 47.04 | 46.79 | 47.03 | 46.82 | 831,200 |
Dec 11, 2023 | 46.66 | 46.91 | 46.66 | 46.88 | 46.67 | 542,900 |
Dec 8, 2023 | 46.37 | 46.76 | 46.35 | 46.72 | 46.51 | 1,146,000 |
Dec 7, 2023 | 46.18 | 46.40 | 46.07 | 46.35 | 46.15 | 588,700 |
Dec 6, 2023 | 46.37 | 46.52 | 46.09 | 46.09 | 45.89 | 1,035,700 |
Dec 5, 2023 | 45.99 | 46.18 | 45.90 | 46.07 | 45.87 | 1,825,900 |
Dec 4, 2023 | 45.71 | 45.95 | 45.65 | 45.94 | 45.74 | 2,342,100 |
Dec 1, 2023 | 45.70 | 46.11 | 45.64 | 46.05 | 45.85 | 1,072,300 |
Nov 30, 2023 | 45.80 | 45.81 | 45.61 | 45.73 | 45.53 | 1,451,500 |
Nov 29, 2023 | 45.90 | 46.07 | 45.77 | 45.90 | 45.70 | 1,174,900 |
Nov 28, 2023 | 45.51 | 45.80 | 45.47 | 45.64 | 45.44 | 745,300 |
Nov 27, 2023 | 45.71 | 45.73 | 45.51 | 45.63 | 45.43 | 1,440,400 |
Nov 24, 2023 | 45.62 | 45.81 | 45.56 | 45.81 | 45.61 | 2,057,200 |
Nov 22, 2023 | 45.34 | 45.40 | 45.16 | 45.33 | 45.13 | 1,794,900 |
Nov 21, 2023 | 45.50 | 45.51 | 45.21 | 45.28 | 45.08 | 1,433,400 |
Nov 20, 2023 | 45.36 | 45.65 | 45.32 | 45.58 | 45.38 | 1,044,900 |
Nov 17, 2023 | 45.13 | 45.39 | 45.04 | 45.34 | 45.14 | 1,807,400 |
Nov 16, 2023 | 44.74 | 44.97 | 44.63 | 44.76 | 44.56 | 1,158,200 |
Nov 15, 2023 | 44.71 | 44.87 | 44.63 | 44.74 | 44.54 | 2,597,700 |
Nov 14, 2023 | 44.27 | 44.72 | 44.27 | 44.65 | 44.45 | 1,659,300 |
Nov 13, 2023 | 42.97 | 43.38 | 42.91 | 43.32 | 43.13 | 1,749,400 |
Nov 10, 2023 | 42.89 | 43.21 | 42.57 | 43.18 | 42.99 | 805,500 |
Nov 9, 2023 | 43.16 | 43.34 | 42.81 | 42.84 | 42.65 | 1,234,900 |
Nov 8, 2023 | 42.68 | 42.88 | 42.57 | 42.80 | 42.61 | 1,494,900 |
Nov 7, 2023 | 42.30 | 42.54 | 42.22 | 42.40 | 42.21 | 1,346,300 |
Nov 6, 2023 | 42.75 | 42.79 | 42.48 | 42.57 | 42.38 | 1,189,200 |
Nov 3, 2023 | 42.87 | 43.07 | 42.71 | 42.81 | 42.62 | 1,191,400 |
Nov 2, 2023 | 42.46 | 42.59 | 42.26 | 42.50 | 42.31 | 2,146,300 |
Nov 1, 2023 | 41.17 | 41.51 | 41.03 | 41.50 | 41.32 | 1,409,500 |
Oct 31, 2023 | 41.11 | 41.27 | 40.90 | 41.15 | 40.97 | 1,069,800 |
Oct 30, 2023 | 40.87 | 41.02 | 40.72 | 40.98 | 40.80 | 1,047,400 |
Oct 27, 2023 | 40.90 | 40.90 | 40.23 | 40.34 | 40.16 | 1,973,400 |
Oct 26, 2023 | 40.87 | 40.97 | 40.51 | 40.69 | 40.51 | 1,850,700 |
Oct 25, 2023 | 41.00 | 41.28 | 40.81 | 40.87 | 40.69 | 1,581,100 |
Oct 24, 2023 | 41.06 | 41.24 | 40.97 | 41.17 | 40.99 | 2,170,700 |
Oct 23, 2023 | 40.65 | 41.24 | 40.52 | 40.96 | 40.78 | 1,323,100 |
Oct 20, 2023 | 40.94 | 41.02 | 40.66 | 40.68 | 40.50 | 1,720,300 |
Oct 19, 2023 | 41.30 | 41.57 | 40.98 | 41.08 | 40.90 | 2,307,300 |
Oct 18, 2023 | 41.45 | 41.53 | 41.11 | 41.16 | 40.98 | 1,766,000 |
Oct 17, 2023 | 41.42 | 42.14 | 41.40 | 41.96 | 41.78 | 1,158,400 |
Oct 16, 2023 | 41.70 | 41.95 | 41.65 | 41.90 | 41.72 | 974,000 |
Oct 13, 2023 | 41.91 | 41.96 | 41.32 | 41.44 | 41.26 | 2,828,400 |
Oct 12, 2023 | 42.44 | 42.47 | 41.91 | 42.06 | 41.87 | 1,548,000 |
Oct 11, 2023 | 42.65 | 42.78 | 42.36 | 42.63 | 42.44 | 926,300 |
Oct 10, 2023 | 42.34 | 42.64 | 42.28 | 42.34 | 42.15 | 1,428,300 |
Oct 9, 2023 | 41.41 | 41.74 | 41.29 | 41.71 | 41.53 | 1,230,200 |
Oct 6, 2023 | 41.35 | 42.17 | 41.08 | 42.07 | 41.88 | 1,552,100 |
Oct 5, 2023 | 41.30 | 41.46 | 41.13 | 41.42 | 41.24 | 1,169,800 |
Oct 4, 2023 | 41.31 | 41.34 | 40.89 | 41.29 | 41.11 | 1,200,700 |
Oct 3, 2023 | 41.08 | 41.18 | 40.81 | 40.94 | 40.76 | 1,442,700 |
Oct 2, 2023 | 41.76 | 41.84 | 41.17 | 41.27 | 41.09 | 2,361,000 |
Sep 29, 2023 | 42.58 | 42.61 | 41.92 | 42.01 | 41.82 | 1,312,400 |
Sep 28, 2023 | 41.61 | 42.14 | 41.56 | 41.97 | 41.79 | 1,633,300 |
Sep 27, 2023 | 41.68 | 41.72 | 41.10 | 41.45 | 41.27 | 1,952,400 |
Sep 26, 2023 | 41.71 | 41.88 | 41.48 | 41.55 | 41.37 | 2,834,200 |
Sep 25, 2023 | 42.04 | 42.20 | 41.86 | 42.17 | 41.98 | 2,134,400 |
Sep 22, 2023 | 42.76 | 42.97 | 42.51 | 42.57 | 42.38 | 2,081,500 |
Sep 21, 2023 | 42.91 | 43.03 | 42.58 | 42.60 | 42.41 | 2,417,600 |
Sep 20, 2023 | 43.66 | 43.90 | 43.26 | 43.28 | 43.09 | 1,760,000 |
Sep 19, 2023 | 43.29 | 43.37 | 43.14 | 43.30 | 43.11 | 892,900 |
Sep 18, 2023 | 0.12 Dividend | |||||
Sep 18, 2023 | 43.25 | 43.39 | 43.13 | 43.28 | 43.09 | 1,139,100 |
Sep 15, 2023 | 43.88 | 44.04 | 43.65 | 43.68 | 43.37 | 1,135,200 |
Sep 14, 2023 | 43.45 | 43.77 | 43.42 | 43.74 | 43.43 | 1,219,200 |
Sep 13, 2023 | 43.41 | 43.52 | 43.17 | 43.27 | 42.96 | 741,700 |
Sep 12, 2023 | 43.42 | 43.72 | 43.39 | 43.53 | 43.22 | 711,100 |
Sep 11, 2023 | 43.78 | 43.87 | 43.61 | 43.84 | 43.53 | 800,700 |
Sep 8, 2023 | 43.32 | 43.50 | 43.26 | 43.34 | 43.03 | 1,534,300 |
Sep 7, 2023 | 43.31 | 43.41 | 43.10 | 43.23 | 42.92 | 1,010,100 |
Sep 6, 2023 | 43.58 | 43.69 | 43.34 | 43.55 | 43.24 | 1,119,300 |
Sep 5, 2023 | 44.04 | 44.09 | 43.75 | 43.76 | 43.45 | 994,600 |
Sep 1, 2023 | 44.86 | 44.89 | 44.13 | 44.26 | 43.94 | 786,200 |
Aug 31, 2023 | 44.91 | 45.00 | 44.45 | 44.58 | 44.26 | 933,900 |
Aug 30, 2023 | 45.17 | 45.36 | 45.04 | 45.14 | 44.82 | 1,438,100 |
Aug 29, 2023 | 44.41 | 45.16 | 44.40 | 45.15 | 44.83 | 1,234,100 |
Aug 28, 2023 | 44.35 | 44.55 | 44.29 | 44.50 | 44.18 | 680,400 |
Aug 25, 2023 | 43.98 | 44.20 | 43.55 | 43.98 | 43.67 | 1,330,500 |
Aug 24, 2023 | 44.11 | 44.26 | 43.60 | 43.60 | 43.29 | 1,323,800 |
Aug 23, 2023 | 44.05 | 44.45 | 44.02 | 44.38 | 44.06 | 721,500 |
Aug 22, 2023 | 44.46 | 44.47 | 44.08 | 44.13 | 43.81 | 598,200 |
Aug 21, 2023 | 44.13 | 44.28 | 43.91 | 44.21 | 43.89 | 1,087,700 |
Aug 18, 2023 | 43.42 | 43.98 | 43.41 | 43.88 | 43.57 | 1,148,800 |
Aug 17, 2023 | 44.37 | 44.41 | 43.74 | 43.82 | 43.51 | 2,188,600 |
Aug 16, 2023 | 44.64 | 44.85 | 44.32 | 44.32 | 44.00 | 1,038,900 |
Aug 15, 2023 | 44.99 | 44.99 | 44.53 | 44.62 | 44.30 | 791,400 |
Aug 14, 2023 | 44.93 | 45.31 | 44.80 | 45.26 | 44.94 | 712,600 |
Aug 11, 2023 | 45.34 | 45.49 | 45.21 | 45.33 | 45.01 | 1,310,300 |
Aug 10, 2023 | 46.04 | 46.48 | 45.77 | 45.83 | 45.50 | 1,527,200 |
Aug 9, 2023 | 45.40 | 45.57 | 45.27 | 45.39 | 45.07 | 1,158,700 |
Aug 8, 2023 | 44.86 | 45.23 | 44.70 | 45.23 | 44.91 | 1,439,500 |
Aug 7, 2023 | 45.65 | 45.79 | 45.41 | 45.78 | 45.45 | 794,700 |
Aug 4, 2023 | 45.39 | 45.84 | 45.22 | 45.27 | 44.95 | 1,595,900 |
Aug 3, 2023 | 44.88 | 45.24 | 44.81 | 45.10 | 44.78 | 1,496,500 |
Aug 2, 2023 | 45.77 | 45.77 | 45.20 | 45.29 | 44.97 | 2,314,000 |
Aug 1, 2023 | 46.49 | 46.61 | 46.15 | 46.32 | 45.99 | 1,188,000 |
Jul 31, 2023 | 47.24 | 47.33 | 47.02 | 47.03 | 46.69 | 849,400 |
Jul 28, 2023 | 46.83 | 47.22 | 46.78 | 47.06 | 46.72 | 982,400 |
Jul 27, 2023 | 46.72 | 46.89 | 46.25 | 46.25 | 45.92 | 2,267,300 |
Jul 26, 2023 | 45.67 | 46.33 | 45.65 | 46.19 | 45.86 | 1,013,200 |
Jul 25, 2023 | 46.19 | 46.46 | 46.19 | 46.24 | 45.91 | 1,124,700 |
Jul 24, 2023 | 46.33 | 46.52 | 46.29 | 46.41 | 46.08 | 851,200 |
Jul 21, 2023 | 46.71 | 46.77 | 46.54 | 46.75 | 46.42 | 1,205,700 |
Jul 20, 2023 | 46.67 | 46.81 | 46.31 | 46.42 | 46.09 | 1,091,700 |
Jul 19, 2023 | 46.82 | 46.92 | 46.60 | 46.69 | 46.36 | 1,480,200 |
Jul 18, 2023 | 46.74 | 47.07 | 46.69 | 47.05 | 46.71 | 1,043,100 |
Jul 17, 2023 | 46.67 | 47.01 | 46.60 | 46.92 | 46.58 | 926,800 |
Jul 14, 2023 | 47.32 | 47.40 | 47.04 | 47.05 | 46.71 | 1,294,200 |
Jul 13, 2023 | 47.04 | 47.26 | 46.99 | 47.23 | 46.89 | 1,330,800 |
Jul 12, 2023 | 46.10 | 46.45 | 46.00 | 46.42 | 46.09 | 1,313,600 |
Jul 11, 2023 | 45.10 | 45.28 | 44.94 | 45.24 | 44.92 | 1,064,800 |
Jul 10, 2023 | 44.58 | 44.81 | 44.58 | 44.79 | 44.47 | 2,174,400 |
Jul 7, 2023 | 44.19 | 44.68 | 44.12 | 44.44 | 44.12 | 2,324,000 |
Jul 6, 2023 | 44.33 | 44.34 | 43.77 | 44.01 | 43.70 | 3,218,200 |
Jul 5, 2023 | 45.32 | 45.34 | 45.05 | 45.08 | 44.76 | 1,114,300 |
Jul 3, 2023 | 45.93 | 45.99 | 45.81 | 45.98 | 45.65 | 711,600 |
Jun 30, 2023 | 45.83 | 46.02 | 45.74 | 45.98 | 45.65 | 1,852,900 |
Jun 29, 2023 | 45.19 | 45.30 | 45.15 | 45.28 | 44.96 | 1,258,700 |
Jun 28, 2023 | 45.27 | 45.35 | 45.19 | 45.26 | 44.94 | 953,100 |
Jun 27, 2023 | 44.85 | 45.30 | 44.78 | 45.22 | 44.90 | 1,900,400 |
Jun 26, 2023 | 44.55 | 44.72 | 44.53 | 44.55 | 44.23 | 645,700 |
Jun 23, 2023 | 44.27 | 44.54 | 44.21 | 44.37 | 44.05 | 1,662,500 |
Jun 22, 2023 | 44.95 | 45.14 | 44.92 | 45.04 | 44.72 | 1,070,800 |
Jun 21, 2023 | 45.15 | 45.43 | 45.07 | 45.26 | 44.94 | 1,692,700 |
Jun 20, 2023 | 0.94 Dividend | |||||
Jun 20, 2023 | 45.39 | 45.46 | 45.15 | 45.28 | 44.96 | 968,800 |
Jun 16, 2023 | 46.99 | 47.00 | 46.69 | 46.71 | 45.44 | 1,047,200 |
Jun 15, 2023 | 46.09 | 46.68 | 46.04 | 46.64 | 45.37 | 1,089,000 |
Jun 14, 2023 | 46.14 | 46.30 | 45.80 | 46.08 | 44.83 | 1,849,500 |
Jun 13, 2023 | 45.65 | 45.81 | 45.53 | 45.75 | 44.51 | 2,594,800 |
Jun 12, 2023 | 45.24 | 45.40 | 45.15 | 45.38 | 44.15 | 1,580,000 |
Jun 9, 2023 | 45.01 | 45.08 | 44.84 | 44.88 | 43.66 | 1,584,700 |
Jun 8, 2023 | 44.97 | 45.23 | 44.92 | 45.22 | 43.99 | 953,200 |
Jun 7, 2023 | 44.84 | 44.99 | 44.58 | 44.65 | 43.44 | 849,600 |
Jun 6, 2023 | 44.49 | 44.85 | 44.46 | 44.81 | 43.59 | 2,149,800 |
Jun 5, 2023 | 44.92 | 44.95 | 44.64 | 44.69 | 43.47 | 1,219,900 |
Jun 2, 2023 | 45.15 | 45.25 | 45.03 | 45.14 | 43.91 | 1,781,900 |
Jun 1, 2023 | 44.20 | 44.74 | 44.15 | 44.67 | 43.45 | 3,014,900 |
May 31, 2023 | 44.27 | 44.30 | 43.72 | 44.04 | 42.84 | 2,285,600 |
May 30, 2023 | 45.28 | 45.28 | 44.70 | 44.82 | 43.60 | 1,385,700 |
May 26, 2023 | 44.99 | 45.43 | 44.95 | 45.36 | 44.13 | 1,047,500 |
May 25, 2023 | 44.64 | 44.80 | 44.48 | 44.68 | 43.46 | 2,085,700 |
May 24, 2023 | 44.81 | 44.84 | 44.52 | 44.57 | 43.36 | 3,599,100 |
May 23, 2023 | 45.74 | 45.77 | 45.31 | 45.32 | 44.09 | 1,273,000 |
May 22, 2023 | 46.11 | 46.28 | 46.05 | 46.22 | 44.96 | 1,739,100 |
May 19, 2023 | 46.22 | 46.35 | 46.13 | 46.21 | 44.95 | 983,000 |
May 18, 2023 | 45.73 | 45.88 | 45.57 | 45.85 | 44.60 | 936,400 |
May 17, 2023 | 45.59 | 45.81 | 45.37 | 45.78 | 44.53 | 1,918,900 |
May 16, 2023 | 45.59 | 45.67 | 45.42 | 45.44 | 44.20 | 555,900 |
May 15, 2023 | 45.54 | 45.73 | 45.45 | 45.73 | 44.49 | 946,900 |
May 12, 2023 | 45.65 | 45.69 | 45.35 | 45.52 | 44.28 | 692,800 |
May 11, 2023 | 45.48 | 45.72 | 45.29 | 45.67 | 44.43 | 676,200 |
May 10, 2023 | 46.01 | 46.05 | 45.52 | 45.87 | 44.62 | 996,800 |
May 9, 2023 | 45.74 | 46.02 | 45.72 | 45.93 | 44.68 | 756,300 |
May 8, 2023 | 46.49 | 46.52 | 46.30 | 46.37 | 45.11 | 1,402,300 |
May 5, 2023 | 45.90 | 46.48 | 45.88 | 46.40 | 45.14 | 807,900 |
May 4, 2023 | 45.58 | 45.84 | 45.43 | 45.66 | 44.42 | 1,780,100 |
May 3, 2023 | 45.88 | 46.24 | 45.81 | 45.83 | 44.58 | 853,700 |
May 2, 2023 | 45.83 | 45.83 | 45.41 | 45.72 | 44.48 | 1,800,000 |
May 1, 2023 | 46.45 | 46.52 | 46.23 | 46.23 | 44.97 | 1,805,900 |
Apr 28, 2023 | 45.96 | 46.40 | 45.91 | 46.32 | 45.06 | 1,371,200 |
Apr 27, 2023 | 46.21 | 46.54 | 46.09 | 46.50 | 45.23 | 1,258,000 |
Apr 26, 2023 | 46.25 | 46.27 | 45.87 | 45.93 | 44.68 | 1,082,600 |
Apr 25, 2023 | 46.34 | 46.39 | 45.81 | 45.82 | 44.57 | 1,132,700 |
Apr 24, 2023 | 46.60 | 46.68 | 46.52 | 46.65 | 45.38 | 1,094,700 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%