Mexico - Delayed Quote • MXN
Direxion Shares ETF Trust - Direxion Daily Semiconductor Bull 3X Shares (SOXL.MX)
At close: April 26 at 1:59 PM CST
Currency in MXN 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 26, 2024 | 642.75 | 690.00 | 636.72 | 681.10 | 681.10 | 66,312 |
Apr 25, 2024 | 587.30 | 655.90 | 587.30 | 641.28 | 641.28 | 66,815 |
Apr 24, 2024 | 615.01 | 638.00 | 594.73 | 606.40 | 606.40 | 48,323 |
Apr 23, 2024 | 557.12 | 587.69 | 557.12 | 580.60 | 580.60 | 31,527 |
Apr 22, 2024 | 540.00 | 562.75 | 525.00 | 550.91 | 550.91 | 35,640 |
Apr 19, 2024 | 563.00 | 595.01 | 520.00 | 526.22 | 526.22 | 68,687 |
Apr 18, 2024 | 620.99 | 629.00 | 589.00 | 592.57 | 592.57 | 57,499 |
Apr 17, 2024 | 695.93 | 695.93 | 622.00 | 633.21 | 633.21 | 50,897 |
Apr 16, 2024 | 675.00 | 699.00 | 671.25 | 696.42 | 696.42 | 25,894 |
Apr 15, 2024 | 710.00 | 723.00 | 655.00 | 658.93 | 658.93 | 80,588 |
Apr 12, 2024 | 718.00 | 722.50 | 685.00 | 691.13 | 691.13 | 96,632 |
Apr 11, 2024 | 717.00 | 755.00 | 703.00 | 752.48 | 752.48 | 43,220 |
Apr 10, 2024 | 712.99 | 732.90 | 694.55 | 708.61 | 708.61 | 99,961 |
Apr 9, 2024 | 745.00 | 747.00 | 706.50 | 738.58 | 738.58 | 55,634 |
Apr 8, 2024 | 730.00 | 736.11 | 710.01 | 717.48 | 717.48 | 28,167 |
Apr 5, 2024 | 705.99 | 730.80 | 698.10 | 718.72 | 718.72 | 42,991 |
Apr 4, 2024 | 790.02 | 800.00 | 697.00 | 705.07 | 705.07 | 82,183 |
Apr 3, 2024 | 742.23 | 780.65 | 739.00 | 762.50 | 762.50 | 34,085 |
Apr 2, 2024 | 775.00 | 775.00 | 737.81 | 759.83 | 759.83 | 43,954 |
Apr 1, 2024 | 780.00 | 829.99 | 780.00 | 794.75 | 794.75 | 55,949 |
Mar 27, 2024 | 764.50 | 770.50 | 730.00 | 769.28 | 769.28 | 11,337 |
Mar 26, 2024 | 787.00 | 790.00 | 748.00 | 755.48 | 755.48 | 54,743 |
Mar 25, 2024 | 745.90 | 787.14 | 742.00 | 769.04 | 769.04 | 21,435 |
Mar 22, 2024 | 770.00 | 794.82 | 758.83 | 778.53 | 778.53 | 46,565 |
Mar 21, 2024 | 780.00 | 817.00 | 772.90 | 778.37 | 778.37 | 69,359 |
Mar 20, 2024 | 699.00 | 730.94 | 680.00 | 720.69 | 720.69 | 42,493 |
Mar 19, 2024 | 0.59 Dividend | |||||
Mar 19, 2024 | 710.00 | 710.00 | 659.00 | 693.19 | 693.19 | 65,293 |
Mar 15, 2024 | 709.00 | 736.11 | 698.00 | 720.62 | 720.03 | 53,291 |
Mar 14, 2024 | 765.00 | 769.02 | 707.11 | 720.62 | 720.03 | 18,523 |
Mar 13, 2024 | 795.00 | 800.10 | 755.56 | 764.94 | 764.31 | 59,337 |
Mar 12, 2024 | 803.11 | 834.39 | 780.49 | 784.44 | 783.79 | 52,856 |
Mar 11, 2024 | 800.00 | 801.00 | 759.86 | 784.44 | 783.79 | 33,272 |
Mar 8, 2024 | 950.29 | 953.00 | 821.69 | 826.52 | 825.84 | 129,796 |
Mar 7, 2024 | 874.00 | 943.00 | 874.00 | 936.98 | 936.21 | 48,315 |
Mar 6, 2024 | 829.01 | 874.00 | 825.00 | 845.00 | 844.30 | 54,337 |
Mar 5, 2024 | 830.00 | 830.00 | 769.93 | 786.51 | 785.86 | 86,927 |
Mar 4, 2024 | 845.01 | 870.85 | 835.00 | 849.96 | 849.26 | 36,895 |
Mar 1, 2024 | 748.40 | 833.00 | 748.40 | 820.33 | 819.65 | 46,349 |
Feb 29, 2024 | 700.00 | 732.60 | 699.22 | 729.30 | 728.70 | 35,602 |
Feb 28, 2024 | 688.00 | 690.00 | 671.65 | 679.50 | 678.94 | 26,099 |
Feb 27, 2024 | 710.00 | 717.20 | 699.88 | 703.74 | 703.16 | 11,504 |
Feb 26, 2024 | 705.00 | 713.46 | 692.10 | 706.57 | 705.99 | 18,114 |
Feb 23, 2024 | 720.40 | 728.00 | 675.00 | 688.07 | 687.50 | 65,302 |
Feb 22, 2024 | 670.01 | 719.00 | 670.01 | 711.73 | 711.14 | 186,952 |
Feb 21, 2024 | 612.00 | 615.28 | 590.15 | 611.81 | 611.31 | 50,523 |
Feb 20, 2024 | 635.00 | 639.67 | 592.00 | 620.25 | 619.74 | 56,072 |
Feb 19, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 650.46 | 44 |
Feb 16, 2024 | 678.41 | 694.00 | 650.00 | 652.50 | 651.96 | 57,811 |
Feb 15, 2024 | 681.00 | 682.75 | 660.00 | 666.08 | 665.53 | 37,849 |
Feb 14, 2024 | 644.12 | 672.00 | 644.12 | 668.02 | 667.47 | 66,080 |
Feb 13, 2024 | 668.81 | 668.81 | 609.00 | 625.83 | 625.31 | 125,472 |
Feb 12, 2024 | 671.77 | 702.81 | 663.00 | 669.28 | 668.73 | 36,612 |
Feb 9, 2024 | 650.00 | 675.00 | 637.00 | 671.96 | 671.41 | 44,617 |
Feb 8, 2024 | 610.00 | 649.18 | 610.00 | 638.36 | 637.83 | 52,855 |
Feb 7, 2024 | 583.00 | 605.00 | 571.94 | 602.78 | 602.28 | 44,471 |
Feb 6, 2024 | 602.12 | 603.19 | 558.00 | 573.66 | 573.19 | 42,863 |
Feb 2, 2024 | 558.65 | 580.44 | 558.65 | 577.94 | 577.46 | 46,633 |
Feb 1, 2024 | 553.50 | 559.00 | 535.00 | 556.94 | 556.48 | 18,745 |
Jan 31, 2024 | 554.00 | 574.00 | 536.25 | 552.59 | 552.13 | 39,445 |
Jan 30, 2024 | 600.28 | 611.99 | 567.84 | 576.00 | 575.53 | 13,851 |
Jan 29, 2024 | 588.00 | 604.00 | 576.36 | 600.56 | 600.06 | 13,204 |
Jan 26, 2024 | 604.00 | 608.99 | 578.88 | 582.44 | 581.96 | 43,319 |
Jan 25, 2024 | 679.00 | 679.00 | 632.46 | 639.24 | 638.71 | 95,447 |
Jan 24, 2024 | 630.00 | 666.81 | 623.86 | 646.56 | 646.03 | 66,927 |
Jan 23, 2024 | 603.39 | 622.65 | 596.00 | 620.83 | 620.32 | 25,651 |
Jan 22, 2024 | 606.00 | 625.00 | 588.24 | 606.43 | 605.93 | 86,862 |
Jan 19, 2024 | 553.00 | 598.00 | 550.00 | 595.47 | 594.98 | 384,921 |
Jan 18, 2024 | 524.00 | 537.65 | 513.69 | 536.19 | 535.75 | 149,222 |
Jan 17, 2024 | 503.00 | 503.00 | 469.96 | 489.84 | 489.44 | 42,766 |
Jan 16, 2024 | 480.00 | 511.91 | 474.56 | 499.39 | 498.98 | 59,800 |
Jan 12, 2024 | 483.99 | 487.00 | 465.01 | 473.46 | 473.07 | 41,814 |
Jan 11, 2024 | 479.00 | 492.00 | 455.01 | 480.17 | 479.77 | 70,825 |
Jan 10, 2024 | 485.00 | 485.00 | 460.59 | 474.80 | 474.41 | 66,538 |
Jan 9, 2024 | 479.01 | 492.00 | 462.84 | 479.60 | 479.20 | 45,876 |
Jan 8, 2024 | 449.00 | 482.00 | 448.01 | 479.01 | 478.62 | 69,683 |
Jan 5, 2024 | 438.91 | 449.80 | 430.01 | 436.74 | 436.38 | 21,520 |
Jan 4, 2024 | 434.98 | 448.99 | 428.00 | 435.93 | 435.57 | 82,827 |
Jan 3, 2024 | 476.00 | 476.00 | 442.00 | 445.36 | 444.99 | 91,565 |
Jan 2, 2024 | 510.00 | 510.00 | 465.00 | 469.01 | 468.62 | 33,471 |
Dec 29, 2023 | 544.15 | 545.00 | 522.71 | 532.64 | 532.20 | 8,725 |
Dec 28, 2023 | 550.00 | 553.00 | 544.55 | 547.34 | 546.89 | 5,760 |
Dec 27, 2023 | 555.00 | 555.00 | 539.74 | 544.74 | 544.29 | 8,520 |
Dec 26, 2023 | 530.00 | 550.50 | 527.43 | 546.28 | 545.83 | 35,312 |
Dec 22, 2023 | 517.70 | 525.99 | 509.00 | 517.00 | 516.57 | 25,392 |
Dec 21, 2023 | 1.08 Dividend | |||||
Dec 21, 2023 | 500.02 | 516.95 | 500.02 | 516.44 | 516.01 | 106,433 |
Dec 20, 2023 | 517.42 | 520.25 | 481.17 | 484.39 | 482.91 | 34,284 |
Dec 19, 2023 | 521.00 | 529.62 | 518.00 | 525.52 | 523.92 | 44,903 |
Dec 18, 2023 | 526.00 | 529.00 | 509.00 | 520.50 | 518.91 | 40,551 |
Dec 15, 2023 | 525.15 | 542.00 | 523.01 | 528.89 | 527.28 | 84,070 |
Dec 14, 2023 | 490.00 | 526.00 | 490.00 | 518.62 | 517.04 | 91,004 |
Dec 13, 2023 | 459.31 | 485.50 | 458.50 | 481.16 | 479.69 | 117,312 |
Dec 11, 2023 | 415.00 | 459.14 | 415.00 | 455.32 | 453.93 | 141,081 |
Dec 8, 2023 | 404.00 | 416.10 | 400.01 | 413.45 | 412.19 | 95,713 |
Dec 7, 2023 | 378.15 | 408.87 | 378.10 | 405.20 | 403.96 | 114,644 |
Dec 6, 2023 | 388.30 | 394.37 | 370.01 | 370.95 | 369.82 | 53,131 |
Dec 5, 2023 | 381.00 | 384.00 | 373.30 | 380.84 | 379.68 | 44,192 |
Dec 4, 2023 | 385.00 | 390.00 | 370.01 | 388.68 | 387.49 | 64,760 |
Dec 1, 2023 | 394.00 | 398.00 | 377.11 | 397.10 | 395.89 | 22,858 |
Nov 30, 2023 | 407.00 | 407.00 | 386.55 | 391.91 | 390.71 | 45,919 |
Nov 29, 2023 | 398.11 | 416.73 | 398.11 | 402.00 | 400.77 | 75,365 |
Nov 28, 2023 | 388.00 | 391.00 | 376.64 | 383.29 | 382.12 | 47,924 |
Nov 27, 2023 | 392.00 | 403.13 | 387.00 | 395.93 | 394.72 | 53,231 |
Nov 24, 2023 | 392.00 | 395.88 | 390.02 | 395.77 | 394.56 | 16,619 |
Nov 23, 2023 | 394.00 | 395.00 | 394.00 | 395.00 | 393.80 | 57 |
Nov 22, 2023 | 397.00 | 413.24 | 392.15 | 395.09 | 393.89 | 27,628 |
Nov 21, 2023 | 400.00 | 403.00 | 389.00 | 391.84 | 390.64 | 51,279 |
Nov 17, 2023 | 390.00 | 400.50 | 387.00 | 397.10 | 395.89 | 41,036 |
Nov 16, 2023 | 390.00 | 394.35 | 383.00 | 394.08 | 392.88 | 19,800 |
Nov 15, 2023 | 388.00 | 400.99 | 386.00 | 391.66 | 390.47 | 66,044 |
Nov 14, 2023 | 368.00 | 388.50 | 368.00 | 384.87 | 383.70 | 177,630 |
Nov 13, 2023 | 356.00 | 356.64 | 346.80 | 354.38 | 353.30 | 38,468 |
Nov 10, 2023 | 334.66 | 366.37 | 334.66 | 363.55 | 362.44 | 104,356 |
Nov 9, 2023 | 330.00 | 344.00 | 326.60 | 327.98 | 326.98 | 59,527 |
Nov 8, 2023 | 326.00 | 331.99 | 321.00 | 327.84 | 326.84 | 22,692 |
Nov 7, 2023 | 318.00 | 330.00 | 317.00 | 326.60 | 325.60 | 32,139 |
Nov 6, 2023 | 325.54 | 325.54 | 311.00 | 318.45 | 317.48 | 47,545 |
Nov 3, 2023 | 296.00 | 327.00 | 296.00 | 321.54 | 320.56 | 140,853 |
Nov 1, 2023 | 269.10 | 285.00 | 269.00 | 284.08 | 283.21 | 56,130 |
Oct 31, 2023 | 262.50 | 270.99 | 253.75 | 268.78 | 267.96 | 46,049 |
Oct 30, 2023 | 273.00 | 273.00 | 254.00 | 263.85 | 263.05 | 134,915 |
Oct 27, 2023 | 279.50 | 280.40 | 270.94 | 272.84 | 272.01 | 47,520 |
Oct 26, 2023 | 278.99 | 285.50 | 264.31 | 267.59 | 266.77 | 133,395 |
Oct 25, 2023 | 308.56 | 308.56 | 270.50 | 273.71 | 272.88 | 137,668 |
Oct 24, 2023 | 303.64 | 311.85 | 299.32 | 310.78 | 309.83 | 53,040 |
Oct 23, 2023 | 300.00 | 311.50 | 291.00 | 299.31 | 298.40 | 36,331 |
Oct 20, 2023 | 323.99 | 325.26 | 303.02 | 303.95 | 303.02 | 53,346 |
Oct 19, 2023 | 339.15 | 346.10 | 316.00 | 318.45 | 317.48 | 79,758 |
Oct 18, 2023 | 336.94 | 344.00 | 328.00 | 331.48 | 330.47 | 40,589 |
Oct 17, 2023 | 340.00 | 353.00 | 323.69 | 345.97 | 344.91 | 79,847 |
Oct 16, 2023 | 348.30 | 358.40 | 348.16 | 355.16 | 354.08 | 39,395 |
Oct 13, 2023 | 375.00 | 375.00 | 341.90 | 342.58 | 341.54 | 72,538 |
Oct 12, 2023 | 367.86 | 386.76 | 363.26 | 373.00 | 371.86 | 75,387 |
Oct 11, 2023 | 365.00 | 368.00 | 354.01 | 364.16 | 363.05 | 37,899 |
Oct 10, 2023 | 351.94 | 370.00 | 350.13 | 360.89 | 359.79 | 72,052 |
Oct 9, 2023 | 345.00 | 355.50 | 337.52 | 351.70 | 350.63 | 59,858 |
Oct 6, 2023 | 334.50 | 358.99 | 326.13 | 356.63 | 355.54 | 147,864 |
Oct 5, 2023 | 339.99 | 340.49 | 325.00 | 336.61 | 335.58 | 55,354 |
Oct 4, 2023 | 325.30 | 338.00 | 322.00 | 336.29 | 335.26 | 56,232 |
Oct 3, 2023 | 338.00 | 342.50 | 315.99 | 319.45 | 318.48 | 115,502 |
Oct 2, 2023 | 335.00 | 342.00 | 328.00 | 334.98 | 333.96 | 80,614 |
Sep 29, 2023 | 337.00 | 341.49 | 325.03 | 330.07 | 329.06 | 80,313 |
Sep 28, 2023 | 309.00 | 337.00 | 307.00 | 327.52 | 326.52 | 127,816 |
Sep 27, 2023 | 311.00 | 318.40 | 301.47 | 311.31 | 310.36 | 71,328 |
Sep 26, 2023 | 312.00 | 312.00 | 298.20 | 301.75 | 300.83 | 43,823 |
Sep 25, 2023 | 306.50 | 317.98 | 304.00 | 314.21 | 313.25 | 36,192 |
Sep 22, 2023 | 307.00 | 315.78 | 302.60 | 306.84 | 305.90 | 49,853 |
Sep 21, 2023 | 309.00 | 311.43 | 299.01 | 301.45 | 300.53 | 43,071 |
Sep 20, 2023 | 331.30 | 339.00 | 315.68 | 318.04 | 317.07 | 68,938 |
Sep 19, 2023 | 0.56 Dividend | |||||
Sep 19, 2023 | 340.00 | 340.00 | 326.53 | 331.80 | 330.79 | 21,844 |
Sep 18, 2023 | 331.00 | 345.67 | 330.00 | 337.21 | 335.62 | 27,373 |
Sep 15, 2023 | 365.00 | 365.00 | 332.50 | 370.22 | 368.48 | 113,085 |
Sep 14, 2023 | 370.00 | 375.00 | 360.02 | 370.22 | 368.48 | 34,832 |
Sep 13, 2023 | 360.00 | 374.00 | 359.06 | 362.91 | 361.20 | 27,118 |
Sep 12, 2023 | 367.75 | 380.01 | 362.00 | 362.18 | 360.48 | 18,221 |
Sep 11, 2023 | 384.00 | 390.00 | 359.00 | 371.18 | 369.43 | 84,062 |
Sep 8, 2023 | 384.68 | 387.87 | 374.00 | 376.09 | 374.32 | 34,541 |
Sep 7, 2023 | 390.00 | 390.00 | 368.00 | 386.58 | 384.76 | 125,520 |
Sep 6, 2023 | 417.00 | 425.00 | 399.00 | 410.82 | 408.89 | 28,731 |
Sep 5, 2023 | 407.20 | 427.00 | 405.01 | 421.78 | 419.80 | 57,961 |
Sep 4, 2023 | 411.90 | 411.90 | 395.00 | 409.99 | 408.06 | 272 |
Sep 1, 2023 | 410.00 | 415.00 | 402.00 | 410.24 | 408.31 | 22,643 |
Aug 31, 2023 | 390.00 | 408.20 | 390.00 | 406.69 | 404.78 | 39,328 |
Aug 30, 2023 | 381.00 | 396.00 | 375.01 | 392.25 | 390.40 | 67,893 |
Aug 29, 2023 | 359.00 | 391.00 | 358.90 | 389.84 | 388.01 | 92,144 |
Aug 28, 2023 | 355.00 | 360.00 | 348.00 | 357.93 | 356.25 | 15,766 |
Aug 25, 2023 | 343.00 | 353.00 | 327.75 | 346.34 | 344.71 | 40,576 |
Aug 24, 2023 | 400.00 | 403.00 | 341.00 | 343.52 | 341.90 | 105,318 |
Aug 23, 2023 | 363.00 | 384.19 | 353.00 | 380.79 | 379.00 | 38,915 |
Aug 22, 2023 | 384.60 | 386.99 | 358.00 | 360.90 | 359.20 | 117,586 |
Aug 21, 2023 | 352.00 | 374.45 | 350.00 | 373.82 | 372.06 | 66,539 |
Aug 18, 2023 | 335.00 | 347.80 | 325.01 | 346.47 | 344.84 | 38,357 |
Aug 17, 2023 | 354.57 | 354.57 | 339.00 | 341.83 | 340.22 | 45,481 |
Aug 16, 2023 | 372.00 | 372.00 | 351.00 | 354.57 | 352.90 | 76,430 |
Aug 15, 2023 | 391.00 | 391.00 | 371.00 | 373.03 | 371.27 | 26,324 |
Aug 14, 2023 | 355.00 | 391.00 | 353.99 | 390.43 | 388.59 | 38,428 |
Aug 11, 2023 | 384.00 | 384.00 | 357.01 | 359.77 | 358.08 | 120,153 |
Aug 10, 2023 | 404.00 | 412.96 | 379.12 | 387.41 | 385.59 | 65,085 |
Aug 9, 2023 | 417.00 | 417.00 | 393.00 | 395.95 | 394.09 | 42,148 |
Aug 8, 2023 | 433.00 | 433.00 | 403.00 | 418.05 | 416.08 | 48,018 |
Aug 7, 2023 | 428.00 | 438.00 | 427.00 | 436.65 | 434.60 | 34,057 |
Aug 4, 2023 | 425.00 | 442.99 | 412.01 | 421.41 | 419.43 | 58,178 |
Aug 3, 2023 | 425.00 | 441.50 | 419.00 | 433.24 | 431.20 | 88,244 |
Aug 2, 2023 | 480.50 | 480.50 | 424.00 | 432.15 | 430.12 | 149,840 |
Aug 1, 2023 | 464.00 | 484.50 | 462.00 | 481.11 | 478.85 | 77,789 |
Jul 31, 2023 | 476.00 | 480.00 | 468.00 | 472.86 | 470.63 | 32,113 |
Jul 28, 2023 | 462.60 | 473.71 | 455.00 | 471.57 | 469.35 | 72,777 |
Jul 27, 2023 | 435.00 | 469.00 | 435.00 | 445.22 | 443.12 | 129,032 |
Jul 26, 2023 | 430.00 | 433.00 | 409.00 | 422.25 | 420.26 | 66,026 |
Jul 25, 2023 | 420.10 | 449.00 | 420.10 | 444.40 | 442.31 | 52,825 |
Jul 24, 2023 | 427.00 | 427.00 | 413.25 | 415.92 | 413.96 | 12,765 |
Jul 21, 2023 | 421.00 | 433.50 | 413.03 | 423.62 | 421.63 | 30,634 |
Jul 20, 2023 | 433.00 | 435.35 | 403.59 | 411.89 | 409.95 | 184,452 |
Jul 19, 2023 | 475.51 | 475.51 | 454.60 | 456.47 | 454.32 | 34,282 |
Jul 18, 2023 | 469.00 | 477.38 | 454.50 | 475.04 | 472.80 | 31,506 |
Jul 17, 2023 | 443.00 | 477.00 | 440.00 | 472.15 | 469.93 | 60,150 |
Jul 14, 2023 | 461.00 | 471.00 | 434.00 | 438.86 | 436.79 | 95,285 |
Jul 13, 2023 | 445.50 | 461.50 | 445.00 | 460.41 | 458.24 | 146,055 |
Jul 12, 2023 | 425.00 | 436.00 | 422.00 | 434.37 | 432.33 | 158,277 |
Jul 11, 2023 | 415.99 | 421.00 | 399.00 | 415.05 | 413.10 | 104,471 |
Jul 10, 2023 | 395.00 | 416.00 | 395.00 | 415.67 | 413.71 | 24,406 |
Jul 7, 2023 | 396.50 | 410.99 | 392.82 | 397.26 | 395.39 | 46,141 |
Jul 6, 2023 | 403.00 | 403.00 | 380.00 | 396.80 | 394.93 | 23,677 |
Jul 5, 2023 | 423.11 | 425.00 | 406.00 | 409.87 | 407.94 | 55,819 |
Jul 4, 2023 | 429.00 | 432.00 | 429.00 | 430.00 | 427.98 | 350 |
Jul 3, 2023 | 430.00 | 439.00 | 421.51 | 425.30 | 423.30 | 68,671 |
Jun 30, 2023 | 415.00 | 430.42 | 415.00 | 428.58 | 426.56 | 52,188 |
Jun 29, 2023 | 408.00 | 410.00 | 398.00 | 406.09 | 404.18 | 22,826 |
Jun 28, 2023 | 410.00 | 416.00 | 396.00 | 403.27 | 401.37 | 43,838 |
Jun 27, 2023 | 379.00 | 418.00 | 377.00 | 416.43 | 414.47 | 74,753 |
Jun 26, 2023 | 382.00 | 399.99 | 378.00 | 382.40 | 380.60 | 116,444 |
Jun 23, 2023 | 383.00 | 383.00 | 371.00 | 377.31 | 375.53 | 29,099 |
Jun 22, 2023 | 388.00 | 401.00 | 384.32 | 395.15 | 393.29 | 29,067 |
Jun 21, 2023 | 0.65 Dividend | |||||
Jun 21, 2023 | 415.00 | 415.02 | 390.00 | 392.18 | 390.33 | 44,392 |
Jun 20, 2023 | 428.00 | 433.00 | 411.35 | 423.06 | 420.42 | 26,846 |
Jun 19, 2023 | 429.83 | 433.00 | 429.83 | 433.00 | 430.30 | 156 |
Jun 16, 2023 | 452.12 | 456.00 | 430.00 | 433.00 | 430.30 | 77,986 |
Jun 15, 2023 | 445.00 | 454.00 | 438.00 | 447.64 | 444.85 | 30,446 |
Jun 14, 2023 | 440.99 | 456.41 | 428.10 | 452.93 | 450.10 | 80,529 |
Jun 13, 2023 | 443.60 | 449.99 | 427.52 | 438.26 | 435.52 | 209,972 |
Jun 12, 2023 | 401.30 | 425.97 | 401.20 | 424.70 | 422.05 | 92,675 |
Jun 9, 2023 | 393.00 | 406.00 | 383.00 | 385.57 | 383.16 | 81,308 |
Jun 8, 2023 | 381.50 | 390.99 | 372.03 | 387.61 | 385.19 | 34,159 |
Jun 7, 2023 | 382.50 | 399.96 | 372.40 | 374.48 | 372.14 | 51,733 |
Jun 6, 2023 | 365.02 | 383.98 | 359.00 | 376.01 | 373.66 | 59,842 |
Jun 5, 2023 | 385.22 | 385.22 | 361.20 | 367.80 | 365.50 | 40,802 |
Jun 2, 2023 | 392.00 | 398.00 | 376.01 | 385.22 | 382.82 | 86,490 |
Jun 1, 2023 | 378.00 | 399.00 | 368.90 | 389.73 | 387.30 | 80,594 |
May 31, 2023 | 385.00 | 395.82 | 374.01 | 376.54 | 374.19 | 44,630 |
May 30, 2023 | 426.50 | 434.00 | 400.00 | 403.72 | 401.20 | 37,561 |
May 29, 2023 | 403.57 | 403.98 | 369.00 | 400.00 | 397.50 | 1,552 |
May 26, 2023 | 348.05 | 409.72 | 348.05 | 403.98 | 401.46 | 99,268 |
May 25, 2023 | 315.51 | 345.50 | 310.51 | 344.16 | 342.01 | 299,613 |
May 24, 2023 | 301.00 | 301.00 | 276.85 | 284.64 | 282.86 | 502,094 |
May 23, 2023 | 311.00 | 315.00 | 302.76 | 305.59 | 303.68 | 123,890 |
May 22, 2023 | 306.00 | 316.29 | 304.50 | 313.49 | 311.53 | 58,795 |
May 19, 2023 | 313.32 | 313.32 | 303.01 | 308.53 | 306.60 | 77,327 |
May 18, 2023 | 286.01 | 314.00 | 286.01 | 313.04 | 311.09 | 442,615 |
May 17, 2023 | 266.25 | 286.00 | 266.25 | 285.41 | 283.63 | 64,827 |
May 16, 2023 | 263.20 | 271.99 | 262.00 | 264.79 | 263.14 | 38,285 |
May 15, 2023 | 248.00 | 263.50 | 246.50 | 262.19 | 260.55 | 70,962 |
May 12, 2023 | 250.01 | 252.00 | 240.00 | 245.36 | 243.83 | 26,237 |
May 11, 2023 | 247.21 | 251.00 | 241.87 | 246.76 | 245.22 | 58,361 |
May 10, 2023 | 252.00 | 257.99 | 244.03 | 252.26 | 250.69 | 78,830 |
May 9, 2023 | 250.00 | 250.99 | 244.50 | 248.23 | 246.68 | 70,803 |
May 8, 2023 | 257.00 | 261.30 | 251.00 | 261.01 | 259.38 | 123,109 |
May 5, 2023 | 245.50 | 260.50 | 240.00 | 258.10 | 256.49 | 31,317 |
May 4, 2023 | 245.00 | 249.00 | 238.00 | 243.65 | 242.13 | 31,711 |
May 3, 2023 | 258.00 | 260.50 | 247.54 | 248.34 | 246.79 | 35,548 |
May 2, 2023 | 260.00 | 267.00 | 250.61 | 257.93 | 256.32 | 64,426 |
Apr 28, 2023 | 249.00 | 256.17 | 244.00 | 256.06 | 254.46 | 92,293 |
Apr 27, 2023 | 240.99 | 245.45 | 226.01 | 245.05 | 243.52 | 70,207 |
Apr 26, 2023 | 245.91 | 250.00 | 239.50 | 241.19 | 239.68 | 93,017 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%