Amsterdam - Delayed Quote • EUR
SPDR S&P U.S. Energy Select Sector UCITS ETF (SXLE.AS)
At close: April 26 at 12:30 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 26, 2024 | 33.98 | 34.10 | 33.78 | 33.66 | 33.66 | 35,146 |
Apr 25, 2024 | 33.99 | 34.00 | 33.78 | 33.85 | 33.85 | 65 |
Apr 24, 2024 | 33.85 | 33.88 | 33.75 | 33.86 | 33.86 | 1,399 |
Apr 23, 2024 | 33.95 | 33.95 | 33.59 | 33.74 | 33.74 | 1,002 |
Apr 22, 2024 | 33.52 | 33.63 | 33.32 | 33.82 | 33.82 | 2,504 |
Apr 19, 2024 | 33.31 | 33.75 | 33.27 | 33.68 | 33.68 | 479 |
Apr 18, 2024 | 33.33 | 33.33 | 33.15 | 33.46 | 33.46 | 594 |
Apr 17, 2024 | 33.52 | 33.71 | 33.39 | 33.60 | 33.60 | 612 |
Apr 16, 2024 | 33.85 | 33.85 | 33.43 | 33.55 | 33.55 | 2,389 |
Apr 15, 2024 | 34.19 | 34.30 | 34.01 | 34.10 | 34.10 | 1,431 |
Apr 12, 2024 | 34.56 | 35.02 | 34.56 | 34.80 | 34.80 | 8,593 |
Apr 11, 2024 | 34.46 | 34.51 | 34.07 | 34.10 | 34.10 | 1,866 |
Apr 10, 2024 | 34.00 | 34.43 | 33.97 | 34.30 | 34.30 | 529 |
Apr 9, 2024 | 33.99 | 34.00 | 33.76 | 33.81 | 33.81 | 1,859 |
Apr 8, 2024 | 34.09 | 34.17 | 33.97 | 34.08 | 34.08 | 751 |
Apr 5, 2024 | 34.02 | 34.07 | 33.87 | 34.10 | 34.10 | 1,491 |
Apr 4, 2024 | 33.96 | 33.96 | 33.70 | 33.91 | 33.91 | 2,950 |
Apr 3, 2024 | 33.88 | 33.96 | 33.68 | 33.88 | 33.88 | 2,160 |
Apr 2, 2024 | 33.40 | 33.84 | 33.40 | 33.59 | 33.59 | 3,068 |
Mar 28, 2024 | 32.70 | 32.89 | 32.70 | 32.89 | 32.89 | 363 |
Mar 27, 2024 | 32.34 | 32.35 | 32.27 | 32.43 | 32.43 | 539 |
Mar 26, 2024 | 32.51 | 32.51 | 32.34 | 32.37 | 32.37 | 130 |
Mar 25, 2024 | 32.26 | 32.72 | 32.26 | 32.63 | 32.63 | 1,506 |
Mar 22, 2024 | 32.26 | 32.36 | 32.23 | 32.28 | 32.28 | 1,140 |
Mar 21, 2024 | 31.94 | 32.03 | 31.81 | 32.17 | 32.17 | 460 |
Mar 20, 2024 | 31.99 | 32.10 | 31.89 | 31.90 | 31.90 | 220 |
Mar 19, 2024 | 31.74 | 32.06 | 31.68 | 32.05 | 32.05 | 4,023 |
Mar 18, 2024 | 31.66 | 31.68 | 31.46 | 31.72 | 31.72 | 1,703 |
Mar 15, 2024 | 31.51 | 31.62 | 31.41 | 31.51 | 31.51 | 1,585 |
Mar 14, 2024 | 31.00 | 31.30 | 30.93 | 31.37 | 31.37 | 101 |
Mar 13, 2024 | 30.49 | 31.02 | 30.49 | 30.91 | 30.91 | 3,367 |
Mar 12, 2024 | 30.56 | 30.62 | 30.50 | 30.54 | 30.54 | 1,068 |
Mar 11, 2024 | 30.23 | 30.28 | 30.14 | 30.32 | 30.32 | 1,706 |
Mar 8, 2024 | 30.26 | 30.26 | 30.00 | 30.08 | 30.08 | 2,273 |
Mar 7, 2024 | 29.96 | 30.21 | 29.91 | 30.19 | 30.19 | 1,605 |
Mar 6, 2024 | 30.04 | 30.13 | 29.94 | 30.25 | 30.25 | 1,078 |
Mar 5, 2024 | 29.73 | 30.08 | 29.73 | 30.08 | 30.08 | 353 |
Mar 4, 2024 | 30.02 | 30.15 | 30.02 | 29.81 | 29.81 | 1,339 |
Mar 1, 2024 | 29.82 | 30.24 | 29.82 | 30.23 | 30.23 | 766 |
Feb 29, 2024 | 29.64 | 29.68 | 29.58 | 29.91 | 29.91 | 4,017 |
Feb 28, 2024 | 29.77 | 29.77 | 29.57 | 29.57 | 29.57 | 1,282 |
Feb 27, 2024 | 29.84 | 29.88 | 29.66 | 29.66 | 29.66 | 137 |
Feb 26, 2024 | 29.71 | 30.00 | 29.58 | 29.88 | 29.88 | 1,313 |
Feb 23, 2024 | 29.78 | 29.87 | 29.74 | 29.76 | 29.76 | 205 |
Feb 22, 2024 | 30.02 | 30.02 | 29.81 | 29.94 | 29.94 | 2,354 |
Feb 21, 2024 | 29.40 | 29.74 | 29.34 | 29.88 | 29.88 | 1,837 |
Feb 20, 2024 | 29.87 | 29.87 | 29.65 | 29.49 | 29.49 | 2,249 |
Feb 19, 2024 | 29.74 | 29.86 | 29.74 | 29.80 | 29.80 | 1,494 |
Feb 16, 2024 | 29.75 | 29.89 | 29.69 | 29.87 | 29.87 | 1,912 |
Feb 15, 2024 | 29.09 | 29.59 | 28.95 | 29.58 | 29.58 | 5,478 |
Feb 14, 2024 | 29.31 | 29.42 | 29.11 | 29.14 | 29.14 | 1,185 |
Feb 13, 2024 | 29.42 | 29.52 | 29.11 | 29.30 | 29.30 | 10,400 |
Feb 12, 2024 | 28.93 | 29.28 | 28.93 | 29.27 | 29.27 | 17,975 |
Feb 9, 2024 | 29.43 | 29.50 | 29.43 | 29.08 | 29.08 | 6,321 |
Feb 8, 2024 | 29.10 | 29.43 | 28.98 | 29.34 | 29.34 | 5,048 |
Feb 7, 2024 | 29.27 | 29.27 | 29.04 | 29.12 | 29.12 | 506 |
Feb 6, 2024 | 29.13 | 29.28 | 29.06 | 29.23 | 29.23 | 6,781 |
Feb 5, 2024 | 29.03 | 29.06 | 28.93 | 29.06 | 29.06 | 211 |
Feb 2, 2024 | 28.72 | 29.16 | 28.72 | 29.21 | 29.21 | 11,006 |
Feb 1, 2024 | 29.10 | 29.17 | 29.00 | 29.02 | 29.02 | 838 |
Jan 31, 2024 | 29.41 | 29.50 | 29.20 | 29.17 | 29.17 | 1,472 |
Jan 30, 2024 | 29.14 | 29.14 | 28.76 | 29.12 | 29.12 | 8,630 |
Jan 29, 2024 | 29.12 | 29.24 | 28.95 | 29.06 | 29.06 | 2,104 |
Jan 26, 2024 | 28.85 | 29.01 | 28.84 | 28.80 | 28.80 | 1,054 |
Jan 25, 2024 | 28.20 | 28.57 | 28.20 | 28.44 | 28.44 | 15,360 |
Jan 24, 2024 | 27.84 | 27.91 | 27.82 | 28.09 | 28.09 | 261 |
Jan 23, 2024 | 27.69 | 27.98 | 27.64 | 27.95 | 27.95 | 859 |
Jan 22, 2024 | 27.55 | 27.60 | 27.42 | 27.62 | 27.62 | 5,532 |
Jan 19, 2024 | 27.46 | 27.56 | 27.46 | 27.54 | 27.54 | 37 |
Jan 18, 2024 | 27.63 | 27.72 | 27.43 | 27.46 | 27.46 | 460 |
Jan 17, 2024 | 27.83 | 27.83 | 27.58 | 27.77 | 27.77 | 9,090 |
Jan 16, 2024 | 28.36 | 28.50 | 28.36 | 28.09 | 28.09 | 1,393 |
Jan 15, 2024 | 28.24 | 28.32 | 28.20 | 28.26 | 28.26 | 1,283 |
Jan 12, 2024 | 28.12 | 28.45 | 28.12 | 28.15 | 28.15 | 3,343 |
Jan 11, 2024 | 27.98 | 28.17 | 27.98 | 28.05 | 28.05 | 8,000 |
Jan 10, 2024 | 28.22 | 28.36 | 27.89 | 27.95 | 27.95 | 598 |
Jan 9, 2024 | 28.70 | 29.00 | 28.40 | 28.32 | 28.32 | 1,072 |
Jan 8, 2024 | 29.03 | 29.14 | 28.30 | 28.34 | 28.34 | 898 |
Jan 5, 2024 | 29.15 | 29.38 | 29.11 | 29.13 | 29.13 | 384 |
Jan 4, 2024 | 29.68 | 29.74 | 29.63 | 29.30 | 29.30 | 1,708 |
Jan 3, 2024 | 29.07 | 29.31 | 28.97 | 29.39 | 29.39 | 437 |
Jan 2, 2024 | 28.76 | 29.18 | 28.74 | 29.08 | 29.08 | 1,766 |
Dec 29, 2023 | 28.55 | 28.59 | 28.38 | 28.53 | 28.53 | 543 |
Dec 28, 2023 | 28.90 | 28.90 | 28.60 | 28.69 | 28.69 | 1,088 |
Dec 27, 2023 | 29.20 | 29.30 | 28.91 | 28.90 | 28.90 | 774 |
Dec 22, 2023 | 29.11 | 29.11 | 28.85 | 29.07 | 29.07 | 1,276 |
Dec 21, 2023 | 29.11 | 29.15 | 28.77 | 28.86 | 28.86 | 17,452 |
Dec 20, 2023 | 29.19 | 29.40 | 29.19 | 29.39 | 29.39 | 5,788 |
Dec 19, 2023 | 28.90 | 28.92 | 28.90 | 29.02 | 29.02 | 337 |
Dec 18, 2023 | 28.79 | 29.25 | 28.79 | 29.16 | 29.16 | 5,006 |
Dec 15, 2023 | 28.76 | 28.91 | 28.61 | 28.64 | 28.64 | 2,743 |
Dec 14, 2023 | 28.13 | 28.36 | 28.11 | 28.52 | 28.52 | 1,197 |
Dec 13, 2023 | 27.96 | 28.08 | 27.96 | 28.04 | 28.04 | 3,002 |
Dec 12, 2023 | 28.42 | 28.42 | 28.00 | 28.00 | 28.00 | 1,229 |
Dec 11, 2023 | 28.50 | 28.50 | 28.38 | 28.53 | 28.53 | 3,001 |
Dec 8, 2023 | 28.18 | 28.40 | 28.17 | 28.38 | 28.38 | 1,501 |
Dec 7, 2023 | 28.32 | 28.50 | 28.13 | 28.16 | 28.16 | 1,862 |
Dec 6, 2023 | 28.74 | 28.81 | 28.45 | 28.39 | 28.39 | 3,765 |
Dec 5, 2023 | 29.09 | 29.14 | 28.87 | 28.93 | 28.93 | 2,825 |
Dec 4, 2023 | 29.04 | 29.16 | 28.88 | 29.08 | 29.08 | 3,351 |
Dec 1, 2023 | 28.94 | 29.33 | 28.90 | 29.33 | 29.33 | 2,545 |
Nov 30, 2023 | 28.62 | 29.10 | 28.55 | 28.53 | 28.53 | 42,232 |
Nov 29, 2023 | 28.70 | 28.92 | 28.60 | 28.59 | 28.59 | 10,308 |
Nov 28, 2023 | 28.80 | 28.92 | 28.69 | 28.89 | 28.89 | 7,619 |
Nov 27, 2023 | 28.77 | 28.88 | 28.65 | 28.72 | 28.72 | 3,188 |
Nov 24, 2023 | 28.83 | 29.03 | 28.83 | 29.03 | 29.03 | 2,349 |
Nov 23, 2023 | 28.84 | 28.84 | 28.69 | 28.74 | 28.74 | 852 |
Nov 22, 2023 | 28.88 | 28.88 | 28.20 | 28.78 | 28.78 | 24,710 |
Nov 21, 2023 | 28.72 | 28.79 | 28.71 | 28.77 | 28.77 | 5,031 |
Nov 20, 2023 | 28.98 | 29.14 | 28.85 | 28.91 | 28.91 | 18,888 |
Nov 17, 2023 | 28.51 | 28.69 | 28.51 | 28.83 | 28.83 | 3,601 |
Nov 16, 2023 | 28.91 | 29.20 | 28.28 | 28.31 | 28.31 | 948 |
Nov 15, 2023 | 29.11 | 29.26 | 28.94 | 29.22 | 29.22 | 16,769 |
Nov 14, 2023 | 29.20 | 29.28 | 28.99 | 29.10 | 29.10 | 16,922 |
Nov 13, 2023 | 28.99 | 29.16 | 28.96 | 29.26 | 29.26 | 3,044 |
Nov 10, 2023 | 28.88 | 29.06 | 28.85 | 28.92 | 28.92 | 1,411 |
Nov 9, 2023 | 28.84 | 29.05 | 28.78 | 28.85 | 28.85 | 1,681 |
Nov 8, 2023 | 29.17 | 29.30 | 28.99 | 28.98 | 28.98 | 2,612 |
Nov 7, 2023 | 29.70 | 29.70 | 29.09 | 29.09 | 29.09 | 8,364 |
Nov 6, 2023 | 30.34 | 30.34 | 30.04 | 29.93 | 29.93 | 10,227 |
Nov 3, 2023 | 30.76 | 30.76 | 30.01 | 30.06 | 30.06 | 1,904 |
Nov 2, 2023 | 30.00 | 30.00 | 29.77 | 30.40 | 30.40 | 1,611 |
Nov 1, 2023 | 30.00 | 30.33 | 29.99 | 30.25 | 30.25 | 2,705 |
Oct 31, 2023 | 29.79 | 29.94 | 29.64 | 29.91 | 29.91 | 12,723 |
Oct 30, 2023 | 29.99 | 29.99 | 29.67 | 29.63 | 29.63 | 3,744 |
Oct 27, 2023 | 30.78 | 30.92 | 29.78 | 29.76 | 29.76 | 8,323 |
Oct 26, 2023 | 30.82 | 30.86 | 30.57 | 30.60 | 30.60 | 1,716 |
Oct 25, 2023 | 30.78 | 30.94 | 30.61 | 30.66 | 30.66 | 7,320 |
Oct 24, 2023 | 31.00 | 31.34 | 31.00 | 31.03 | 31.03 | 36,379 |
Oct 23, 2023 | 31.85 | 31.85 | 31.25 | 31.29 | 31.29 | 1,199 |
Oct 20, 2023 | 32.36 | 32.36 | 31.88 | 31.87 | 31.87 | 1,224 |
Oct 19, 2023 | 32.60 | 32.60 | 32.12 | 32.47 | 32.47 | 946 |
Oct 18, 2023 | 32.28 | 32.50 | 32.27 | 32.56 | 32.56 | 2,216 |
Oct 17, 2023 | 31.79 | 32.05 | 31.74 | 32.04 | 32.04 | 6,176 |
Oct 16, 2023 | 31.84 | 32.00 | 31.68 | 31.86 | 31.86 | 5,628 |
Oct 13, 2023 | 31.00 | 31.68 | 31.00 | 31.69 | 31.69 | 1,438 |
Oct 12, 2023 | 32.00 | 32.00 | 30.82 | 31.07 | 31.07 | 3,094 |
Oct 11, 2023 | 31.17 | 31.45 | 30.38 | 30.50 | 30.50 | 14,046 |
Oct 10, 2023 | 31.00 | 31.24 | 31.00 | 31.25 | 31.25 | 4,435 |
Oct 9, 2023 | 30.17 | 31.37 | 30.17 | 31.31 | 31.31 | 8,211 |
Oct 6, 2023 | 30.09 | 30.38 | 29.82 | 30.01 | 30.01 | 2,552 |
Oct 5, 2023 | 30.19 | 30.33 | 29.89 | 30.23 | 30.23 | 3,328 |
Oct 4, 2023 | 31.34 | 31.34 | 30.33 | 30.48 | 30.48 | 11,360 |
Oct 3, 2023 | 31.45 | 31.46 | 31.30 | 31.30 | 31.30 | 9,432 |
Oct 2, 2023 | 32.05 | 32.18 | 31.42 | 31.33 | 31.33 | 19,838 |
Sep 29, 2023 | 32.59 | 32.59 | 31.95 | 31.96 | 31.96 | 2,204 |
Sep 28, 2023 | 32.79 | 32.79 | 32.58 | 32.67 | 32.67 | 4,435 |
Sep 27, 2023 | 31.80 | 32.52 | 31.77 | 32.49 | 32.49 | 2,284 |
Sep 26, 2023 | 31.60 | 31.67 | 31.53 | 31.65 | 31.65 | 1,976 |
Sep 25, 2023 | 31.33 | 31.40 | 31.25 | 31.72 | 31.72 | 2,019 |
Sep 22, 2023 | 31.22 | 31.44 | 31.18 | 31.37 | 31.37 | 1,449 |
Sep 21, 2023 | 31.56 | 31.76 | 31.39 | 31.37 | 31.37 | 6,884 |
Sep 20, 2023 | 31.77 | 31.77 | 31.59 | 31.75 | 31.75 | 65 |
Sep 19, 2023 | 32.17 | 32.31 | 32.15 | 31.96 | 31.96 | 2,001 |
Sep 18, 2023 | 32.10 | 32.40 | 32.00 | 32.12 | 32.12 | 5,474 |
Sep 15, 2023 | 32.50 | 32.60 | 32.15 | 32.19 | 32.19 | 1,618 |
Sep 14, 2023 | 31.88 | 32.40 | 31.84 | 32.35 | 32.35 | 7,307 |
Sep 13, 2023 | 31.82 | 32.16 | 31.79 | 31.82 | 31.82 | 2,742 |
Sep 12, 2023 | 31.36 | 31.93 | 31.36 | 31.93 | 31.93 | 1,668 |
Sep 11, 2023 | 31.79 | 32.03 | 31.60 | 31.42 | 31.42 | 988 |
Sep 8, 2023 | 31.33 | 31.66 | 31.33 | 31.95 | 31.95 | 530 |
Sep 7, 2023 | 31.40 | 31.66 | 31.37 | 31.57 | 31.57 | 6,829 |
Sep 6, 2023 | 31.52 | 31.52 | 31.30 | 31.38 | 31.38 | 926 |
Sep 5, 2023 | 31.21 | 31.67 | 31.02 | 31.65 | 31.65 | 2,144 |
Sep 4, 2023 | 31.07 | 31.12 | 30.93 | 30.93 | 30.93 | 4,176 |
Sep 1, 2023 | 30.31 | 30.91 | 30.31 | 30.92 | 30.92 | 9,900 |
Aug 31, 2023 | 30.18 | 30.47 | 30.05 | 30.27 | 30.27 | 622 |
Aug 30, 2023 | 30.14 | 30.14 | 30.00 | 30.03 | 30.03 | 1,359 |
Aug 29, 2023 | 30.15 | 30.28 | 29.95 | 29.99 | 29.99 | 1,358 |
Aug 28, 2023 | 30.05 | 30.34 | 30.00 | 30.17 | 30.17 | 1,225 |
Aug 25, 2023 | 29.87 | 29.90 | 29.80 | 29.96 | 29.96 | 773 |
Aug 24, 2023 | 29.71 | 29.84 | 29.65 | 29.81 | 29.81 | 757 |
Aug 23, 2023 | 29.97 | 29.97 | 29.40 | 29.61 | 29.61 | 2,447 |
Aug 22, 2023 | 29.89 | 30.09 | 29.89 | 30.08 | 30.08 | 35 |
Aug 21, 2023 | 30.23 | 30.41 | 30.22 | 29.97 | 29.97 | 22,314 |
Aug 18, 2023 | 30.05 | 30.05 | 29.85 | 30.11 | 30.11 | 5,191 |
Aug 17, 2023 | 29.70 | 30.18 | 29.68 | 30.20 | 30.20 | 5,953 |
Aug 16, 2023 | 29.67 | 29.85 | 29.65 | 29.90 | 29.90 | 4,561 |
Aug 15, 2023 | 30.39 | 30.39 | 29.97 | 29.83 | 29.83 | 1,860 |
Aug 14, 2023 | 30.33 | 30.43 | 30.24 | 30.29 | 30.29 | 849 |
Aug 11, 2023 | 29.79 | 30.25 | 29.62 | 30.34 | 30.34 | 20,624 |
Aug 10, 2023 | 29.98 | 30.03 | 29.81 | 29.86 | 29.86 | 3,612 |
Aug 9, 2023 | 29.53 | 30.00 | 29.53 | 29.93 | 29.93 | 4,409 |
Aug 8, 2023 | 29.10 | 29.14 | 28.92 | 29.20 | 29.20 | 972 |
Aug 7, 2023 | 29.39 | 29.40 | 29.28 | 29.37 | 29.37 | 1,369 |
Aug 4, 2023 | 29.38 | 29.48 | 29.33 | 29.50 | 29.50 | 11,071 |
Aug 3, 2023 | 28.99 | 29.11 | 28.85 | 29.47 | 29.47 | 3,958 |
Aug 2, 2023 | 29.25 | 29.30 | 28.96 | 28.99 | 28.99 | 4,890 |
Aug 1, 2023 | 29.59 | 29.59 | 29.10 | 29.13 | 29.13 | 5,526 |
Jul 31, 2023 | 28.79 | 29.40 | 28.79 | 29.35 | 29.35 | 2,887 |
Jul 28, 2023 | 28.94 | 29.10 | 28.50 | 28.72 | 28.72 | 36,438 |
Jul 27, 2023 | 28.75 | 29.14 | 28.60 | 29.00 | 29.00 | 2,083 |
Jul 26, 2023 | 28.72 | 28.84 | 28.68 | 28.76 | 28.76 | 884 |
Jul 25, 2023 | 28.70 | 28.77 | 28.55 | 28.72 | 28.72 | 3,461 |
Jul 24, 2023 | 28.03 | 28.74 | 28.03 | 28.76 | 28.76 | 7,592 |
Jul 21, 2023 | 27.86 | 27.95 | 27.79 | 27.97 | 27.97 | 6,554 |
Jul 20, 2023 | 27.29 | 27.50 | 27.29 | 27.66 | 27.66 | 650 |
Jul 19, 2023 | 27.14 | 27.14 | 27.07 | 27.40 | 27.40 | 1,471 |
Jul 18, 2023 | 26.65 | 27.28 | 26.65 | 27.32 | 27.32 | 2,772 |
Jul 17, 2023 | 26.72 | 27.07 | 26.72 | 26.78 | 26.78 | 42,795 |
Jul 14, 2023 | 27.40 | 27.61 | 27.40 | 27.00 | 27.00 | 1,159 |
Jul 13, 2023 | 27.88 | 27.96 | 27.80 | 27.67 | 27.67 | 41,171 |
Jul 12, 2023 | 27.90 | 28.08 | 27.90 | 27.84 | 27.84 | 25,350 |
Jul 11, 2023 | 27.36 | 27.75 | 27.34 | 27.86 | 27.86 | 3,457 |
Jul 10, 2023 | 27.22 | 27.43 | 27.15 | 27.31 | 27.31 | 14,198 |
Jul 7, 2023 | 26.92 | 26.92 | 26.90 | 27.13 | 27.13 | 308 |
Jul 6, 2023 | 27.51 | 27.51 | 26.92 | 26.75 | 26.75 | 14,953 |
Jul 5, 2023 | 27.72 | 27.75 | 27.63 | 27.55 | 27.55 | 2,646 |
Jul 4, 2023 | 27.63 | 27.74 | 27.52 | 27.66 | 27.66 | 399 |
Jul 3, 2023 | 27.49 | 27.93 | 27.49 | 27.74 | 27.74 | 37,316 |
Jun 30, 2023 | 27.45 | 27.56 | 27.45 | 27.54 | 27.54 | 307 |
Jun 29, 2023 | 27.08 | 27.24 | 27.00 | 27.11 | 27.11 | 503 |
Jun 28, 2023 | 26.45 | 26.77 | 26.45 | 26.93 | 26.93 | 2,502 |
Jun 27, 2023 | 26.74 | 26.74 | 26.46 | 26.64 | 26.64 | 830 |
Jun 26, 2023 | 26.27 | 26.27 | 26.13 | 26.62 | 26.62 | 901 |
Jun 23, 2023 | 26.25 | 26.32 | 26.10 | 26.25 | 26.25 | 1,932 |
Jun 22, 2023 | 26.54 | 26.58 | 26.23 | 26.33 | 26.33 | 2,330 |
Jun 21, 2023 | 26.50 | 26.80 | 26.50 | 26.86 | 26.86 | 800 |
Jun 20, 2023 | 26.95 | 27.14 | 26.90 | 26.44 | 26.44 | 335 |
Jun 19, 2023 | 27.09 | 27.24 | 27.03 | 27.13 | 27.13 | 6,470 |
Jun 16, 2023 | 27.11 | 27.33 | 27.11 | 27.09 | 27.09 | 2,723 |
Jun 15, 2023 | 27.05 | 27.16 | 27.00 | 27.34 | 27.34 | 4,897 |
Jun 14, 2023 | 27.63 | 27.76 | 27.63 | 27.22 | 27.22 | 5,291 |
Jun 13, 2023 | 27.34 | 27.99 | 27.34 | 27.81 | 27.81 | 6,530 |
Jun 12, 2023 | 27.61 | 27.68 | 27.30 | 27.47 | 27.47 | 3,465 |
Jun 9, 2023 | 27.69 | 27.90 | 27.69 | 27.82 | 27.82 | 1,194 |
Jun 8, 2023 | 28.17 | 28.25 | 27.78 | 27.81 | 27.81 | 6,223 |
Jun 7, 2023 | 27.44 | 27.82 | 27.38 | 28.09 | 28.09 | 4,152 |
Jun 6, 2023 | 27.10 | 27.22 | 26.86 | 27.38 | 27.38 | 10,401 |
Jun 5, 2023 | 27.59 | 27.85 | 27.24 | 27.21 | 27.21 | 5,741 |
Jun 2, 2023 | 26.52 | 27.17 | 26.52 | 27.16 | 27.16 | 22,884 |
Jun 1, 2023 | 26.46 | 26.57 | 26.15 | 26.15 | 26.15 | 11,567 |
May 31, 2023 | 26.63 | 26.75 | 26.21 | 26.42 | 26.42 | 29,274 |
May 30, 2023 | 27.02 | 27.02 | 26.42 | 26.51 | 26.51 | 7,073 |
May 29, 2023 | 26.80 | 27.03 | 26.80 | 26.98 | 26.98 | 3,228 |
May 26, 2023 | 27.01 | 27.20 | 26.92 | 26.91 | 26.91 | 16,654 |
May 25, 2023 | 27.48 | 27.48 | 27.00 | 26.96 | 26.96 | 1,913 |
May 24, 2023 | 27.32 | 27.55 | 27.30 | 27.52 | 27.52 | 10,009 |
May 23, 2023 | 26.90 | 27.55 | 26.89 | 27.54 | 27.54 | 3,192 |
May 22, 2023 | 26.86 | 27.07 | 26.80 | 27.07 | 27.07 | 13,139 |
May 19, 2023 | 27.00 | 27.07 | 26.93 | 27.00 | 27.00 | 3,978 |
May 18, 2023 | 26.54 | 26.70 | 26.40 | 26.68 | 26.68 | 4,212 |
May 17, 2023 | 25.99 | 26.37 | 25.95 | 26.40 | 26.40 | 3,631 |
May 16, 2023 | 26.49 | 26.65 | 26.07 | 26.07 | 26.07 | 1,543 |
May 15, 2023 | 26.52 | 26.59 | 26.52 | 26.64 | 26.64 | 3,524 |
May 12, 2023 | 26.30 | 26.66 | 26.26 | 26.66 | 26.66 | 4,042 |
May 11, 2023 | 26.82 | 26.84 | 26.27 | 26.27 | 26.27 | 14,108 |
May 10, 2023 | 26.85 | 27.00 | 26.82 | 27.00 | 27.00 | 1,565 |
May 9, 2023 | 26.75 | 26.86 | 26.67 | 26.75 | 26.75 | 4,081 |
May 8, 2023 | 26.54 | 27.13 | 26.54 | 26.86 | 26.86 | 12,999 |
May 5, 2023 | 26.14 | 26.99 | 26.14 | 26.67 | 26.67 | 47,606 |
May 4, 2023 | 26.61 | 26.61 | 26.00 | 26.25 | 26.25 | 15,326 |
May 3, 2023 | 26.78 | 26.86 | 26.33 | 26.33 | 26.33 | 5,277 |
May 2, 2023 | 28.46 | 28.46 | 26.75 | 26.75 | 26.75 | 13,395 |
Apr 28, 2023 | 27.88 | 28.34 | 27.78 | 28.27 | 28.27 | 14,894 |
Apr 27, 2023 | 27.78 | 27.84 | 27.73 | 27.73 | 27.73 | 22,308 |
Apr 26, 2023 | 28.25 | 28.25 | 27.84 | 27.84 | 27.84 | 4,207 |
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
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%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
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%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
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%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
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%
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%
PSET Principal Quality ETF
64.97
+1.29%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
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%
RTH VanEck Retail ETF
200.84
+1.13%
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%