Paris - Delayed Quote • EUR
Amundi S&P 500 II UCITS ETF Acc (SP5C.PA)
At close: April 22 at 5:35 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 22, 2024 | 331.31 | 332.57 | 330.84 | 331.27 | 331.27 | 3,131 |
Apr 19, 2024 | 331.26 | 332.87 | 331.14 | 331.47 | 331.47 | 3,247 |
Apr 18, 2024 | 334.20 | 335.72 | 333.61 | 335.30 | 335.30 | 3,017 |
Apr 17, 2024 | 336.16 | 337.53 | 334.48 | 334.48 | 334.48 | 2,946 |
Apr 16, 2024 | 336.95 | 337.62 | 335.65 | 336.88 | 336.88 | 5,523 |
Apr 15, 2024 | 342.25 | 343.80 | 341.32 | 341.81 | 341.81 | 5,934 |
Apr 12, 2024 | 344.73 | 344.79 | 342.30 | 342.78 | 342.78 | 2,448 |
Apr 11, 2024 | 340.18 | 340.80 | 339.00 | 340.80 | 340.80 | 1,920 |
Apr 10, 2024 | 340.18 | 340.44 | 337.55 | 339.69 | 339.69 | 3,137 |
Apr 9, 2024 | 339.49 | 339.73 | 336.50 | 337.46 | 337.46 | 5,857 |
Apr 8, 2024 | 339.33 | 340.57 | 339.04 | 339.75 | 339.75 | 1,721 |
Apr 5, 2024 | 336.99 | 339.62 | 336.79 | 339.51 | 339.51 | 3,722 |
Apr 4, 2024 | 341.21 | 342.07 | 340.74 | 341.72 | 341.72 | 2,640 |
Apr 3, 2024 | 341.82 | 341.95 | 340.68 | 341.52 | 341.52 | 3,313 |
Apr 2, 2024 | 345.40 | 345.53 | 340.70 | 341.53 | 341.53 | 2,882 |
Mar 28, 2024 | 343.99 | 344.39 | 343.50 | 344.04 | 344.04 | 1,267 |
Mar 27, 2024 | 341.52 | 342.43 | 340.95 | 341.41 | 341.41 | 1,461 |
Mar 26, 2024 | 341.37 | 341.84 | 340.66 | 341.72 | 341.72 | 785 |
Mar 25, 2024 | 341.97 | 342.25 | 340.70 | 341.03 | 341.03 | 2,155 |
Mar 22, 2024 | 342.53 | 343.35 | 342.05 | 342.44 | 342.44 | 2,294 |
Mar 21, 2024 | 340.00 | 342.56 | 339.37 | 342.46 | 342.46 | 8,321 |
Mar 20, 2024 | 336.96 | 337.84 | 336.92 | 337.29 | 337.29 | 2,041 |
Mar 19, 2024 | 335.30 | 336.21 | 334.00 | 336.21 | 336.21 | 2,732 |
Mar 18, 2024 | 333.24 | 336.02 | 332.92 | 335.80 | 335.80 | 2,222 |
Mar 15, 2024 | 334.75 | 335.39 | 331.97 | 332.01 | 332.01 | 4,341 |
Mar 14, 2024 | 334.92 | 336.35 | 333.28 | 334.51 | 334.51 | 5,285 |
Mar 13, 2024 | 334.96 | 335.01 | 333.55 | 333.84 | 333.84 | 3,046 |
Mar 12, 2024 | 332.58 | 335.02 | 331.61 | 333.88 | 333.88 | 1,991 |
Mar 11, 2024 | 330.66 | 330.98 | 329.89 | 330.91 | 330.91 | 827 |
Mar 8, 2024 | 333.71 | 334.75 | 332.46 | 333.06 | 333.06 | 9,666 |
Mar 7, 2024 | 330.36 | 333.38 | 330.00 | 332.79 | 332.79 | 1,190 |
Mar 6, 2024 | 331.06 | 331.97 | 330.95 | 331.48 | 331.48 | 3,674 |
Mar 5, 2024 | 333.68 | 333.68 | 330.39 | 331.06 | 331.06 | 824 |
Mar 4, 2024 | 334.28 | 334.75 | 333.75 | 334.02 | 334.02 | 1,562 |
Mar 1, 2024 | 333.57 | 334.01 | 332.39 | 333.84 | 333.84 | 6,500 |
Feb 29, 2024 | 330.13 | 332.40 | 329.19 | 331.92 | 331.92 | 606 |
Feb 28, 2024 | 331.28 | 331.28 | 330.16 | 330.84 | 330.84 | 901 |
Feb 27, 2024 | 330.12 | 330.81 | 329.51 | 330.00 | 330.00 | 5,644 |
Feb 26, 2024 | 331.70 | 331.70 | 330.90 | 331.04 | 331.04 | 3,774 |
Feb 23, 2024 | 331.75 | 333.35 | 331.72 | 332.14 | 332.14 | 3,949 |
Feb 22, 2024 | 327.70 | 331.00 | 327.29 | 331.00 | 331.00 | 3,892 |
Feb 21, 2024 | 324.84 | 325.05 | 324.12 | 324.23 | 324.23 | 2,193 |
Feb 20, 2024 | 327.66 | 327.66 | 324.29 | 324.80 | 324.80 | 2,609 |
Feb 19, 2024 | 328.10 | 328.95 | 328.01 | 328.68 | 328.68 | 2,980 |
Feb 16, 2024 | 330.32 | 330.91 | 328.68 | 329.82 | 329.82 | 2,832 |
Feb 15, 2024 | 329.78 | 329.96 | 328.00 | 328.49 | 328.49 | 2,527 |
Feb 14, 2024 | 327.42 | 328.46 | 327.10 | 327.35 | 327.35 | 4,214 |
Feb 13, 2024 | 329.04 | 329.04 | 326.00 | 327.27 | 327.27 | 2,682 |
Feb 12, 2024 | 328.51 | 330.78 | 328.51 | 330.78 | 330.78 | 1,798 |
Feb 9, 2024 | 327.50 | 328.57 | 327.45 | 327.88 | 327.88 | 2,990 |
Feb 8, 2024 | 327.09 | 327.84 | 326.76 | 327.34 | 327.34 | 3,468 |
Feb 7, 2024 | 324.56 | 327.24 | 324.55 | 326.87 | 326.87 | 1,403 |
Feb 6, 2024 | 324.86 | 325.47 | 324.34 | 324.76 | 324.76 | 1,306 |
Feb 5, 2024 | 323.73 | 325.19 | 323.65 | 324.56 | 324.56 | 1,520 |
Feb 2, 2024 | 319.80 | 323.65 | 319.46 | 323.65 | 323.65 | 2,568 |
Feb 1, 2024 | 317.90 | 318.15 | 315.98 | 316.50 | 316.50 | 2,976 |
Jan 31, 2024 | 320.38 | 320.38 | 316.96 | 317.63 | 317.63 | 4,159 |
Jan 30, 2024 | 320.73 | 321.40 | 319.90 | 320.58 | 320.58 | 1,717 |
Jan 29, 2024 | 318.48 | 319.79 | 318.42 | 319.63 | 319.63 | 5,777 |
Jan 26, 2024 | 318.01 | 318.64 | 317.26 | 318.31 | 318.31 | 2,335 |
Jan 25, 2024 | 315.80 | 318.76 | 315.45 | 318.64 | 318.64 | 2,937 |
Jan 24, 2024 | 316.69 | 316.99 | 315.60 | 316.60 | 316.60 | 2,688 |
Jan 23, 2024 | 314.03 | 315.98 | 313.79 | 315.36 | 315.36 | 4,343 |
Jan 22, 2024 | 314.31 | 315.39 | 313.82 | 314.66 | 314.66 | 5,054 |
Jan 19, 2024 | 310.51 | 311.74 | 310.51 | 311.16 | 311.16 | 6,433 |
Jan 18, 2024 | 307.31 | 309.51 | 307.13 | 309.34 | 309.34 | 5,891 |
Jan 17, 2024 | 307.54 | 308.44 | 307.32 | 308.44 | 308.44 | 2,847 |
Jan 16, 2024 | 307.41 | 309.74 | 307.26 | 309.64 | 309.64 | 1,701 |
Jan 15, 2024 | 308.22 | 308.22 | 307.67 | 307.92 | 307.92 | 1,398 |
Jan 12, 2024 | 306.89 | 308.53 | 306.65 | 307.43 | 307.43 | 1,859 |
Jan 11, 2024 | 308.13 | 308.66 | 305.92 | 305.92 | 305.92 | 1,868 |
Jan 10, 2024 | 307.01 | 307.64 | 306.30 | 306.50 | 306.50 | 2,337 |
Jan 9, 2024 | 306.15 | 306.64 | 305.00 | 306.61 | 306.61 | 1,219 |
Jan 8, 2024 | 302.64 | 303.62 | 302.00 | 303.54 | 303.54 | 8,857 |
Jan 5, 2024 | 302.54 | 303.29 | 301.97 | 302.87 | 302.87 | 5,450 |
Jan 4, 2024 | 304.03 | 304.05 | 302.72 | 303.69 | 303.69 | 1,563 |
Jan 3, 2024 | 305.16 | 305.60 | 304.32 | 304.58 | 304.58 | 2,249 |
Jan 2, 2024 | 305.80 | 305.81 | 304.60 | 305.36 | 305.36 | 2,802 |
Dec 29, 2023 | 305.08 | 305.81 | 303.50 | 303.50 | 303.50 | 5,350 |
Dec 28, 2023 | 304.15 | 304.62 | 303.12 | 304.62 | 304.62 | 3,959 |
Dec 27, 2023 | 308.00 | 308.00 | 302.54 | 303.12 | 303.12 | 5,873 |
Dec 22, 2023 | 303.87 | 305.16 | 303.28 | 304.71 | 304.71 | 1,949 |
Dec 21, 2023 | 304.33 | 304.74 | 303.08 | 303.52 | 303.52 | 3,932 |
Dec 20, 2023 | 306.42 | 307.02 | 305.87 | 306.78 | 306.78 | 5,339 |
Dec 19, 2023 | 305.80 | 305.97 | 304.97 | 305.60 | 305.60 | 6,026 |
Dec 18, 2023 | 304.93 | 306.08 | 304.83 | 305.96 | 305.96 | 20,512 |
Dec 15, 2023 | 303.42 | 305.22 | 303.42 | 305.12 | 305.12 | 7,126 |
Dec 14, 2023 | 305.60 | 305.86 | 302.30 | 302.44 | 302.44 | 7,696 |
Dec 13, 2023 | 303.81 | 304.00 | 303.21 | 303.77 | 303.77 | 3,536 |
Dec 12, 2023 | 302.22 | 302.37 | 301.68 | 302.37 | 302.37 | 3,339 |
Dec 11, 2023 | 301.15 | 302.38 | 300.75 | 301.98 | 301.98 | 6,359 |
Dec 8, 2023 | 299.13 | 301.02 | 299.00 | 300.74 | 300.74 | 3,401 |
Dec 7, 2023 | 297.52 | 299.15 | 297.38 | 298.87 | 298.87 | 1,881 |
Dec 6, 2023 | 298.84 | 299.50 | 298.13 | 298.13 | 298.13 | 1,805 |
Dec 5, 2023 | 296.89 | 298.33 | 296.05 | 298.18 | 298.18 | 2,492 |
Dec 4, 2023 | 296.91 | 297.23 | 296.18 | 296.50 | 296.50 | 4,167 |
Dec 1, 2023 | 295.38 | 296.86 | 294.87 | 296.86 | 296.86 | 5,298 |
Nov 30, 2023 | 293.22 | 294.33 | 293.06 | 293.74 | 293.74 | 3,720 |
Nov 29, 2023 | 292.17 | 293.93 | 292.17 | 292.64 | 292.64 | 2,774 |
Nov 28, 2023 | 292.25 | 292.73 | 291.47 | 292.73 | 292.73 | 3,388 |
Nov 27, 2023 | 292.63 | 293.40 | 292.23 | 293.32 | 293.32 | 1,692 |
Nov 24, 2023 | 294.22 | 294.56 | 293.20 | 293.52 | 293.52 | 1,298 |
Nov 23, 2023 | 294.12 | 294.61 | 293.84 | 294.55 | 294.55 | 1,251 |
Nov 22, 2023 | 292.84 | 295.46 | 292.84 | 295.18 | 295.18 | 1,834 |
Nov 21, 2023 | 292.04 | 292.30 | 291.23 | 291.73 | 291.73 | 880 |
Nov 20, 2023 | 290.88 | 291.48 | 290.38 | 291.42 | 291.42 | 1,730 |
Nov 17, 2023 | 293.03 | 293.58 | 291.03 | 291.34 | 291.34 | 1,793 |
Nov 16, 2023 | 292.27 | 292.32 | 290.91 | 291.21 | 291.21 | 2,624 |
Nov 15, 2023 | 291.58 | 292.86 | 291.57 | 292.68 | 292.68 | 2,483 |
Nov 14, 2023 | 290.20 | 292.11 | 289.47 | 291.86 | 291.86 | 3,867 |
Nov 13, 2023 | 289.36 | 290.18 | 289.36 | 290.03 | 290.03 | 1,473 |
Nov 10, 2023 | 287.33 | 288.54 | 286.06 | 288.44 | 288.44 | 1,130 |
Nov 9, 2023 | 287.82 | 288.90 | 287.09 | 287.83 | 287.83 | 1,873 |
Nov 8, 2023 | 288.03 | 289.00 | 287.09 | 287.09 | 287.09 | 3,031 |
Nov 7, 2023 | 286.17 | 288.44 | 286.17 | 288.44 | 288.44 | 1,960 |
Nov 6, 2023 | 285.75 | 286.04 | 285.44 | 285.72 | 285.72 | 1,727 |
Nov 3, 2023 | 285.34 | 286.12 | 284.60 | 286.07 | 286.07 | 3,420 |
Nov 2, 2023 | 282.00 | 284.79 | 281.84 | 284.66 | 284.66 | 1,474 |
Nov 1, 2023 | 278.49 | 281.40 | 278.28 | 281.17 | 281.17 | 1,910 |
Oct 31, 2023 | 275.13 | 277.58 | 275.10 | 277.58 | 277.58 | 2,645 |
Oct 30, 2023 | 275.98 | 276.25 | 274.00 | 274.76 | 274.76 | 3,363 |
Oct 27, 2023 | 276.63 | 277.10 | 274.74 | 274.84 | 274.84 | 2,920 |
Oct 26, 2023 | 277.08 | 278.37 | 276.89 | 277.75 | 277.75 | 1,770 |
Oct 25, 2023 | 280.61 | 281.87 | 279.56 | 279.82 | 279.82 | 1,389 |
Oct 24, 2023 | 278.45 | 282.18 | 278.45 | 281.52 | 281.52 | 854 |
Oct 23, 2023 | 280.97 | 280.97 | 278.15 | 279.90 | 279.90 | 1,368 |
Oct 20, 2023 | 283.42 | 283.83 | 280.96 | 280.96 | 280.96 | 1,765 |
Oct 19, 2023 | 287.32 | 287.41 | 286.04 | 286.25 | 286.25 | 1,569 |
Oct 18, 2023 | 289.80 | 290.00 | 289.09 | 289.72 | 289.72 | 824 |
Oct 17, 2023 | 291.33 | 291.33 | 289.22 | 290.60 | 290.60 | 1,170 |
Oct 16, 2023 | 289.38 | 291.80 | 288.81 | 291.76 | 291.76 | 2,413 |
Oct 13, 2023 | 290.56 | 291.96 | 289.50 | 290.19 | 290.19 | 1,273 |
Oct 12, 2023 | 290.16 | 291.53 | 290.16 | 291.37 | 291.37 | 1,773 |
Oct 11, 2023 | 288.89 | 289.66 | 288.18 | 288.18 | 288.18 | 1,632 |
Oct 10, 2023 | 288.59 | 290.22 | 287.55 | 290.22 | 290.22 | 2,983 |
Oct 9, 2023 | 285.10 | 286.68 | 285.10 | 286.60 | 286.60 | 2,145 |
Oct 6, 2023 | 283.42 | 284.04 | 282.10 | 284.04 | 284.04 | 5,477 |
Oct 5, 2023 | 284.38 | 284.71 | 282.10 | 282.48 | 282.48 | 888 |
Oct 4, 2023 | 282.44 | 283.52 | 281.85 | 283.21 | 283.21 | 1,932 |
Oct 3, 2023 | 287.61 | 287.86 | 283.76 | 283.76 | 283.76 | 3,156 |
Oct 2, 2023 | 286.13 | 287.16 | 285.35 | 287.16 | 287.16 | 2,558 |
Sep 29, 2023 | 285.93 | 287.45 | 285.80 | 286.42 | 286.42 | 3,165 |
Sep 28, 2023 | 286.24 | 286.24 | 284.33 | 285.90 | 285.90 | 3,160 |
Sep 27, 2023 | 284.85 | 286.12 | 284.85 | 285.24 | 285.24 | 1,138 |
Sep 26, 2023 | 286.53 | 286.53 | 284.67 | 284.78 | 284.78 | 2,680 |
Sep 25, 2023 | 285.79 | 287.10 | 284.33 | 287.10 | 287.10 | 2,139 |
Sep 22, 2023 | 285.58 | 286.65 | 285.58 | 286.62 | 286.62 | 1,003 |
Sep 21, 2023 | 289.88 | 289.88 | 286.76 | 286.92 | 286.92 | 3,355 |
Sep 20, 2023 | 292.31 | 292.58 | 291.57 | 291.66 | 291.66 | 436 |
Sep 19, 2023 | 292.84 | 293.27 | 290.68 | 291.04 | 291.04 | 486 |
Sep 18, 2023 | 293.58 | 293.58 | 292.48 | 293.04 | 293.04 | 1,571 |
Sep 15, 2023 | 297.58 | 297.58 | 293.59 | 293.82 | 293.82 | 1,228 |
Sep 14, 2023 | 292.86 | 296.15 | 292.48 | 295.74 | 295.74 | 2,547 |
Sep 13, 2023 | 291.67 | 292.66 | 291.17 | 292.66 | 292.66 | 948 |
Sep 12, 2023 | 293.27 | 293.49 | 292.29 | 292.71 | 292.71 | 1,067 |
Sep 11, 2023 | 292.56 | 293.50 | 291.85 | 292.25 | 292.25 | 3,654 |
Sep 8, 2023 | 292.18 | 292.80 | 291.00 | 292.80 | 292.80 | 3,166 |
Sep 7, 2023 | 291.72 | 292.06 | 291.00 | 291.91 | 291.91 | 1,311 |
Sep 6, 2023 | 293.37 | 293.64 | 292.02 | 292.38 | 292.38 | 1,034 |
Sep 5, 2023 | 293.55 | 295.63 | 293.54 | 295.15 | 295.15 | 843 |
Sep 4, 2023 | 294.05 | 294.05 | 293.50 | 293.50 | 293.50 | 968 |
Sep 1, 2023 | 291.71 | 293.38 | 291.71 | 293.38 | 293.38 | 3,822 |
Aug 31, 2023 | 290.92 | 293.00 | 290.92 | 292.47 | 292.47 | 5,609 |
Aug 30, 2023 | 290.20 | 290.31 | 288.65 | 289.64 | 289.64 | 1,536 |
Aug 29, 2023 | 287.77 | 289.70 | 287.22 | 289.70 | 289.70 | 1,018 |
Aug 28, 2023 | 285.99 | 287.87 | 285.91 | 287.04 | 287.04 | 1,561 |
Aug 25, 2023 | 284.70 | 285.58 | 283.92 | 285.18 | 285.18 | 1,057 |
Aug 24, 2023 | 288.60 | 288.92 | 285.31 | 285.31 | 285.31 | 302 |
Aug 23, 2023 | 284.38 | 286.22 | 284.38 | 286.04 | 286.04 | 3,194 |
Aug 22, 2023 | 282.83 | 284.91 | 282.83 | 284.54 | 284.54 | 255 |
Aug 21, 2023 | 281.49 | 283.04 | 281.25 | 281.52 | 281.52 | 949 |
Aug 18, 2023 | 282.08 | 282.08 | 280.11 | 281.32 | 281.32 | 2,211 |
Aug 17, 2023 | 284.20 | 284.74 | 283.68 | 283.92 | 283.92 | 827 |
Aug 16, 2023 | 285.10 | 285.83 | 284.85 | 285.46 | 285.46 | 570 |
Aug 15, 2023 | 288.18 | 288.18 | 285.08 | 285.87 | 285.87 | 629 |
Aug 14, 2023 | 285.96 | 287.64 | 285.85 | 287.52 | 287.52 | 1,007 |
Aug 11, 2023 | 285.17 | 285.70 | 283.95 | 285.04 | 285.04 | 9,172 |
Aug 10, 2023 | 285.77 | 287.08 | 285.19 | 286.46 | 286.46 | 1,159 |
Aug 9, 2023 | 288.16 | 288.16 | 285.62 | 285.62 | 285.62 | 1,127 |
Aug 8, 2023 | 287.10 | 287.32 | 286.03 | 286.05 | 286.05 | 3,073 |
Aug 7, 2023 | 286.45 | 286.94 | 286.28 | 286.38 | 286.38 | 2,329 |
Aug 4, 2023 | 288.83 | 289.46 | 286.71 | 287.28 | 287.28 | 532 |
Aug 3, 2023 | 289.04 | 289.04 | 287.56 | 288.24 | 288.24 | 3,110 |
Aug 2, 2023 | 290.16 | 290.80 | 288.81 | 289.68 | 289.68 | 1,434 |
Aug 1, 2023 | 292.74 | 292.90 | 291.92 | 292.28 | 292.28 | 2,151 |
Jul 31, 2023 | 291.21 | 291.71 | 290.40 | 291.14 | 291.14 | 799 |
Jul 28, 2023 | 290.42 | 291.51 | 290.42 | 291.40 | 291.40 | 1,278 |
Jul 27, 2023 | 289.18 | 293.26 | 288.61 | 292.60 | 292.60 | 2,047 |
Jul 26, 2023 | 289.38 | 289.49 | 288.37 | 288.42 | 288.42 | 1,159 |
Jul 25, 2023 | 288.42 | 289.40 | 288.42 | 289.38 | 289.38 | 2,471 |
Jul 24, 2023 | 285.35 | 288.07 | 285.35 | 287.96 | 287.96 | 1,818 |
Jul 21, 2023 | 285.50 | 286.83 | 285.50 | 286.68 | 286.68 | 1,016 |
Jul 20, 2023 | 284.35 | 286.28 | 284.35 | 286.28 | 286.28 | 684 |
Jul 19, 2023 | 284.61 | 286.15 | 283.95 | 286.15 | 286.15 | 8,921 |
Jul 18, 2023 | 281.10 | 282.96 | 281.10 | 282.96 | 282.96 | 814 |
Jul 17, 2023 | 280.50 | 281.84 | 280.39 | 281.64 | 281.64 | 3,219 |
Jul 14, 2023 | 281.42 | 282.31 | 280.79 | 281.61 | 281.61 | 3,301 |
Jul 13, 2023 | 281.56 | 281.77 | 281.16 | 281.16 | 281.16 | 7,198 |
Jul 12, 2023 | 282.11 | 283.04 | 282.06 | 282.06 | 282.06 | 2,652 |
Jul 11, 2023 | 280.60 | 281.94 | 280.52 | 281.37 | 281.37 | 1,711 |
Jul 10, 2023 | 280.13 | 281.07 | 280.00 | 280.70 | 280.70 | 574 |
Jul 7, 2023 | 283.21 | 283.84 | 282.00 | 282.22 | 282.22 | 6,028 |
Jul 6, 2023 | 285.31 | 285.44 | 282.58 | 282.90 | 282.90 | 3,326 |
Jul 5, 2023 | 285.58 | 286.66 | 284.56 | 286.66 | 286.66 | 2,682 |
Jul 4, 2023 | 285.82 | 286.10 | 285.76 | 286.10 | 286.10 | 5,317 |
Jul 3, 2023 | 285.98 | 286.46 | 285.17 | 285.60 | 285.60 | 2,649 |
Jun 30, 2023 | 283.36 | 285.06 | 283.35 | 284.66 | 284.66 | 36,241 |
Jun 29, 2023 | 281.05 | 282.40 | 280.65 | 282.40 | 282.40 | 2,132 |
Jun 28, 2023 | 279.50 | 280.96 | 279.00 | 280.96 | 280.96 | 868 |
Jun 27, 2023 | 278.16 | 278.20 | 276.92 | 278.20 | 278.20 | 162 |
Jun 26, 2023 | 279.22 | 279.42 | 278.40 | 278.62 | 278.62 | 1,535 |
Jun 23, 2023 | 279.59 | 281.23 | 279.08 | 279.60 | 279.60 | 1,172 |
Jun 22, 2023 | 277.37 | 279.06 | 277.13 | 279.06 | 279.06 | 2,286 |
Jun 21, 2023 | 280.95 | 281.25 | 278.91 | 279.25 | 279.25 | 2,715 |
Jun 20, 2023 | 281.38 | 282.06 | 280.45 | 280.92 | 280.92 | 3,734 |
Jun 19, 2023 | 282.15 | 282.78 | 281.82 | 281.82 | 281.82 | 3,153 |
Jun 16, 2023 | 282.65 | 283.82 | 282.65 | 283.27 | 283.27 | 2,009 |
Jun 15, 2023 | 282.55 | 282.59 | 280.00 | 282.13 | 282.13 | 1,456 |
Jun 14, 2023 | 283.23 | 283.53 | 281.97 | 282.92 | 282.92 | 1,582 |
Jun 13, 2023 | 281.76 | 283.03 | 281.24 | 283.03 | 283.03 | 1,631 |
Jun 12, 2023 | 280.67 | 280.67 | 279.57 | 280.56 | 280.56 | 8,559 |
Jun 9, 2023 | 278.35 | 280.50 | 278.00 | 279.72 | 279.72 | 1,376 |
Jun 8, 2023 | 278.49 | 278.70 | 277.00 | 278.00 | 278.00 | 5,181 |
Jun 7, 2023 | 280.34 | 280.34 | 279.40 | 279.80 | 279.80 | 3,810 |
Jun 6, 2023 | 278.68 | 280.28 | 278.41 | 279.89 | 279.89 | 2,212 |
Jun 5, 2023 | 279.88 | 280.96 | 279.39 | 280.33 | 280.33 | 6,107 |
Jun 2, 2023 | 274.90 | 278.85 | 274.90 | 278.79 | 278.79 | 1,849 |
Jun 1, 2023 | 274.15 | 274.58 | 272.23 | 272.56 | 272.56 | 308 |
May 31, 2023 | 274.19 | 275.16 | 273.00 | 273.34 | 273.34 | 3,659 |
May 30, 2023 | 275.73 | 276.10 | 273.75 | 274.32 | 274.32 | 1,948 |
May 29, 2023 | 275.00 | 275.19 | 274.78 | 275.23 | 275.23 | 151 |
May 26, 2023 | 270.41 | 274.27 | 269.74 | 273.69 | 273.69 | 1,749 |
May 25, 2023 | 269.53 | 270.74 | 269.49 | 269.67 | 269.67 | 2,016 |
May 24, 2023 | 268.52 | 268.64 | 266.65 | 267.21 | 267.21 | 2,824 |
May 23, 2023 | 271.13 | 271.48 | 270.94 | 271.28 | 271.28 | 2,353 |
May 22, 2023 | 270.71 | 271.61 | 270.50 | 271.61 | 271.61 | 4,889 |
May 19, 2023 | 272.18 | 272.69 | 271.06 | 270.82 | 270.82 | 2,471 |
May 18, 2023 | 268.09 | 271.03 | 268.09 | 271.01 | 271.01 | 2,204 |
May 17, 2023 | 264.77 | 266.38 | 264.77 | 266.23 | 266.23 | 8,306 |
May 16, 2023 | 265.02 | 265.24 | 264.80 | 265.16 | 265.16 | 6,848 |
May 15, 2023 | 265.75 | 265.99 | 264.35 | 265.18 | 265.18 | 697 |
May 12, 2023 | 264.44 | 265.70 | 264.40 | 264.76 | 264.76 | 2,768 |
May 11, 2023 | 264.97 | 265.39 | 263.39 | 263.58 | 263.58 | 1,470 |
May 10, 2023 | 262.45 | 263.83 | 261.82 | 262.88 | 262.88 | 9,123 |
May 9, 2023 | 262.20 | 262.83 | 262.00 | 262.83 | 262.83 | 203 |
May 8, 2023 | 261.11 | 262.00 | 261.11 | 261.92 | 261.92 | 60 |
May 5, 2023 | 257.82 | 261.73 | 257.60 | 261.11 | 261.11 | 1,503 |
May 4, 2023 | 258.20 | 258.75 | 256.60 | 257.57 | 257.57 | 4,179 |
May 3, 2023 | 261.17 | 261.17 | 259.94 | 260.14 | 260.14 | 933 |
May 2, 2023 | 264.56 | 265.12 | 260.00 | 260.28 | 260.28 | 1,284 |
Apr 28, 2023 | 261.48 | 263.35 | 261.37 | 262.23 | 262.23 | 426 |
Apr 27, 2023 | 257.01 | 259.57 | 257.01 | 259.57 | 259.57 | 941 |
Apr 26, 2023 | 259.40 | 259.40 | 256.14 | 257.87 | 257.87 | 1,037 |
Apr 25, 2023 | 260.64 | 261.02 | 260.00 | 260.62 | 260.62 | 1,301 |
Apr 24, 2023 | 261.61 | 262.05 | 260.97 | 261.06 | 261.06 | 778 |
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%