Amsterdam - Delayed Quote • EUR
SPDR S&P U.S. Financials Select Sector UCITS ETF (SXLF.AS)
At close: April 26 at 4:28 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 | 43.94 | 44.17 | 43.94 | 44.07 | 44.07 | 32 |
Apr 25, 2024 | 44.37 | 44.37 | 44.13 | 43.88 | 43.88 | 4,681 |
Apr 24, 2024 | 44.47 | 44.47 | 44.19 | 44.24 | 44.24 | 217 |
Apr 23, 2024 | 44.35 | 44.37 | 44.21 | 44.38 | 44.38 | 1,509 |
Apr 22, 2024 | 43.86 | 44.06 | 43.85 | 44.00 | 44.00 | 2,797 |
Apr 19, 2024 | 43.02 | 43.30 | 43.02 | 43.58 | 43.58 | 190 |
Apr 18, 2024 | 42.98 | 43.37 | 42.98 | 43.44 | 43.44 | 667 |
Apr 17, 2024 | 43.05 | 43.18 | 43.01 | 43.03 | 43.03 | 6,928 |
Apr 16, 2024 | 43.25 | 43.32 | 43.25 | 43.06 | 43.06 | 1,434 |
Apr 15, 2024 | 43.58 | 43.81 | 43.58 | 43.68 | 43.68 | 781 |
Apr 12, 2024 | 43.90 | 44.28 | 43.62 | 43.58 | 43.58 | 22,661 |
Apr 11, 2024 | 43.96 | 43.96 | 43.87 | 43.71 | 43.71 | 919 |
Apr 10, 2024 | 44.20 | 44.20 | 44.20 | 44.12 | 44.12 | - |
Apr 9, 2024 | 44.37 | 44.37 | 44.32 | 43.94 | 43.94 | 4,166 |
Apr 8, 2024 | 44.22 | 44.31 | 44.20 | 44.37 | 44.37 | 633 |
Apr 5, 2024 | 43.99 | 44.16 | 43.99 | 44.24 | 44.24 | 943 |
Apr 4, 2024 | 44.43 | 44.47 | 44.43 | 44.61 | 44.61 | 16 |
Apr 3, 2024 | 44.67 | 44.71 | 44.58 | 44.48 | 44.48 | 85 |
Apr 2, 2024 | 45.20 | 45.20 | 44.80 | 44.69 | 44.69 | 5,288 |
Mar 28, 2024 | 44.77 | 44.92 | 44.77 | 44.96 | 44.96 | 466 |
Mar 27, 2024 | 44.24 | 44.56 | 44.24 | 44.31 | 44.31 | 12,124 |
Mar 26, 2024 | 44.00 | 44.00 | 44.00 | 44.25 | 44.25 | 11 |
Mar 25, 2024 | 44.19 | 44.19 | 44.08 | 44.07 | 44.07 | 1,283 |
Mar 22, 2024 | 44.71 | 44.71 | 44.71 | 44.38 | 44.38 | 180 |
Mar 21, 2024 | 44.04 | 44.15 | 44.04 | 44.54 | 44.54 | 240 |
Mar 20, 2024 | 43.62 | 43.83 | 43.62 | 43.82 | 43.82 | 58 |
Mar 19, 2024 | 43.49 | 43.53 | 43.44 | 43.61 | 43.61 | 373 |
Mar 18, 2024 | 43.13 | 43.28 | 43.06 | 43.42 | 43.42 | 413 |
Mar 15, 2024 | 43.21 | 43.21 | 43.08 | 43.15 | 43.15 | 330 |
Mar 14, 2024 | 43.24 | 43.41 | 43.24 | 43.24 | 43.24 | 559 |
Mar 13, 2024 | 42.99 | 42.99 | 42.99 | 43.21 | 43.21 | - |
Mar 12, 2024 | 42.88 | 43.10 | 42.79 | 43.04 | 43.04 | 274 |
Mar 11, 2024 | 42.70 | 42.70 | 42.54 | 42.72 | 42.72 | 407 |
Mar 8, 2024 | 42.65 | 42.70 | 42.57 | 42.78 | 42.78 | 899 |
Mar 7, 2024 | 42.83 | 42.88 | 42.83 | 42.68 | 42.68 | 215 |
Mar 6, 2024 | 42.78 | 42.94 | 42.70 | 42.96 | 42.96 | 4,644 |
Mar 5, 2024 | 42.79 | 42.81 | 42.76 | 42.91 | 42.91 | 313 |
Mar 4, 2024 | 42.63 | 42.76 | 42.62 | 42.74 | 42.74 | 526 |
Mar 1, 2024 | 42.94 | 43.00 | 42.75 | 42.77 | 42.77 | 1,222 |
Feb 29, 2024 | 42.84 | 42.84 | 42.71 | 42.92 | 42.92 | 891 |
Feb 28, 2024 | 42.70 | 42.72 | 42.70 | 42.95 | 42.95 | 14 |
Feb 27, 2024 | 42.51 | 42.55 | 42.51 | 42.42 | 42.42 | 193 |
Feb 26, 2024 | 42.75 | 42.94 | 42.61 | 42.65 | 42.65 | 488 |
Feb 23, 2024 | 42.62 | 42.92 | 42.62 | 42.91 | 42.91 | 33 |
Feb 22, 2024 | 42.06 | 42.18 | 42.00 | 42.64 | 42.64 | 760 |
Feb 21, 2024 | 42.01 | 42.09 | 41.99 | 42.00 | 42.00 | 257 |
Feb 20, 2024 | 42.30 | 42.30 | 41.88 | 42.13 | 42.13 | 1,618 |
Feb 19, 2024 | 42.32 | 42.40 | 42.25 | 42.32 | 42.32 | 247 |
Feb 16, 2024 | 42.44 | 42.44 | 42.38 | 42.42 | 42.42 | 341 |
Feb 15, 2024 | 42.04 | 42.13 | 41.97 | 42.22 | 42.22 | 437 |
Feb 14, 2024 | 41.66 | 41.80 | 41.66 | 41.79 | 41.79 | 310 |
Feb 13, 2024 | 41.92 | 41.92 | 41.74 | 41.66 | 41.66 | 4,676 |
Feb 12, 2024 | 41.58 | 41.60 | 41.58 | 41.99 | 41.99 | 1 |
Feb 9, 2024 | 41.58 | 41.60 | 41.58 | 41.49 | 41.49 | 294 |
Feb 8, 2024 | 41.69 | 41.73 | 41.57 | 41.41 | 41.41 | 3,172 |
Feb 7, 2024 | 41.50 | 41.60 | 41.46 | 41.63 | 41.63 | 1,047 |
Feb 6, 2024 | 41.39 | 41.51 | 41.39 | 41.51 | 41.51 | 1,147 |
Feb 5, 2024 | 41.49 | 41.62 | 41.49 | 41.52 | 41.52 | 1,768 |
Feb 2, 2024 | 41.06 | 41.50 | 41.02 | 41.47 | 41.47 | 570 |
Feb 1, 2024 | 41.34 | 41.37 | 41.26 | 40.70 | 40.70 | 575 |
Jan 31, 2024 | 41.85 | 41.85 | 41.42 | 41.59 | 41.59 | 4,244 |
Jan 30, 2024 | 41.12 | 41.18 | 41.11 | 41.49 | 41.49 | 1,035 |
Jan 29, 2024 | 41.00 | 41.18 | 40.98 | 41.08 | 41.08 | 428 |
Jan 26, 2024 | 40.86 | 40.86 | 40.79 | 40.94 | 40.94 | 244 |
Jan 25, 2024 | 40.55 | 40.55 | 40.48 | 40.80 | 40.80 | 375 |
Jan 24, 2024 | 40.48 | 40.48 | 40.48 | 40.66 | 40.66 | 44 |
Jan 23, 2024 | 40.25 | 40.25 | 40.25 | 40.43 | 40.43 | 20 |
Jan 22, 2024 | 40.03 | 40.40 | 40.03 | 40.33 | 40.33 | 1,097 |
Jan 19, 2024 | 39.45 | 39.57 | 39.45 | 39.76 | 39.76 | 4,224 |
Jan 18, 2024 | 39.29 | 39.46 | 39.29 | 39.25 | 39.25 | 4,870 |
Jan 17, 2024 | 39.39 | 39.47 | 39.30 | 39.58 | 39.58 | 412 |
Jan 16, 2024 | 39.47 | 39.47 | 39.31 | 39.49 | 39.49 | 200 |
Jan 15, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
Jan 12, 2024 | 39.41 | 39.56 | 39.36 | 39.39 | 39.39 | 16,500 |
Jan 11, 2024 | 39.72 | 39.72 | 39.34 | 39.36 | 39.36 | 2,708 |
Jan 10, 2024 | 39.71 | 39.71 | 39.70 | 39.54 | 39.54 | 20 |
Jan 9, 2024 | 39.84 | 39.85 | 39.84 | 39.77 | 39.77 | 25 |
Jan 8, 2024 | 39.73 | 39.73 | 39.50 | 39.52 | 39.52 | 334 |
Jan 5, 2024 | 39.60 | 39.75 | 39.60 | 39.70 | 39.70 | 146 |
Jan 4, 2024 | 39.56 | 39.74 | 39.39 | 39.78 | 39.78 | 68 |
Jan 3, 2024 | 39.68 | 39.77 | 39.68 | 39.56 | 39.56 | 25 |
Jan 2, 2024 | 39.33 | 39.38 | 39.33 | 39.49 | 39.49 | 600 |
Dec 29, 2023 | 39.31 | 39.31 | 39.31 | 39.13 | 39.13 | 10 |
Dec 28, 2023 | 39.01 | 39.01 | 38.90 | 39.19 | 39.19 | 867 |
Dec 27, 2023 | 39.11 | 39.11 | 38.97 | 38.83 | 38.83 | 101 |
Dec 22, 2023 | 38.94 | 38.94 | 38.94 | 39.08 | 39.08 | 20 |
Dec 21, 2023 | 39.04 | 39.10 | 38.90 | 38.93 | 38.93 | 10,232 |
Dec 20, 2023 | 39.46 | 39.47 | 39.46 | 39.38 | 39.38 | 400 |
Dec 19, 2023 | 39.31 | 39.31 | 39.27 | 39.33 | 39.33 | 400 |
Dec 18, 2023 | 39.31 | 39.31 | 39.29 | 39.39 | 39.39 | 210 |
Dec 15, 2023 | 39.24 | 39.42 | 39.24 | 39.25 | 39.25 | 378 |
Dec 14, 2023 | 39.13 | 39.31 | 39.09 | 39.11 | 39.11 | 1,341 |
Dec 13, 2023 | 38.96 | 38.96 | 38.91 | 38.96 | 38.96 | 420 |
Dec 12, 2023 | 38.69 | 38.69 | 38.53 | 38.76 | 38.76 | 359 |
Dec 11, 2023 | 38.55 | 38.76 | 38.46 | 38.77 | 38.77 | 435 |
Dec 8, 2023 | 38.14 | 38.34 | 38.14 | 38.30 | 38.30 | 324 |
Dec 7, 2023 | 38.04 | 38.18 | 38.04 | 38.04 | 38.04 | 819 |
Dec 6, 2023 | 38.27 | 38.38 | 38.24 | 38.29 | 38.29 | 7,859 |
Dec 5, 2023 | 38.19 | 38.19 | 37.96 | 38.12 | 38.12 | 1 |
Dec 4, 2023 | 37.97 | 38.03 | 37.97 | 38.19 | 38.19 | 2,412 |
Dec 1, 2023 | 37.75 | 37.80 | 37.75 | 37.92 | 37.92 | 2,214 |
Nov 30, 2023 | 37.19 | 37.49 | 37.19 | 37.60 | 37.60 | 11,462 |
Nov 29, 2023 | 36.82 | 36.94 | 36.81 | 37.15 | 37.15 | 333 |
Nov 28, 2023 | 36.89 | 36.94 | 36.87 | 36.82 | 36.82 | 79 |
Nov 27, 2023 | 36.95 | 36.95 | 36.92 | 36.96 | 36.96 | 286 |
Nov 24, 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
Nov 23, 2023 | 37.01 | 37.01 | 37.01 | 37.04 | 37.04 | - |
Nov 22, 2023 | 36.92 | 37.09 | 36.92 | 37.19 | 37.19 | 697 |
Nov 21, 2023 | 36.68 | 36.74 | 36.68 | 36.86 | 36.86 | 509 |
Nov 20, 2023 | 36.74 | 36.74 | 36.68 | 36.65 | 36.65 | 880 |
Nov 17, 2023 | 36.92 | 36.92 | 36.92 | 36.81 | 36.81 | - |
Nov 16, 2023 | 36.70 | 36.70 | 36.57 | 36.64 | 36.64 | 220 |
Nov 15, 2023 | 36.48 | 36.69 | 36.48 | 36.66 | 36.66 | 432 |
Nov 14, 2023 | 36.27 | 36.37 | 36.14 | 36.61 | 36.61 | 6,553 |
Nov 13, 2023 | 36.19 | 36.19 | 36.19 | 36.32 | 36.32 | - |
Nov 10, 2023 | 36.11 | 36.11 | 36.10 | 36.13 | 36.13 | 220 |
Nov 9, 2023 | 36.03 | 36.24 | 36.03 | 36.08 | 36.08 | 508 |
Nov 8, 2023 | 36.04 | 36.12 | 36.04 | 36.00 | 36.00 | 10 |
Nov 7, 2023 | 35.94 | 36.08 | 35.94 | 36.06 | 36.06 | 404 |
Nov 6, 2023 | 36.12 | 36.12 | 36.06 | 35.89 | 35.89 | 321 |
Nov 3, 2023 | 35.91 | 36.11 | 35.91 | 36.13 | 36.13 | 386 |
Nov 2, 2023 | 35.24 | 35.24 | 35.24 | 35.78 | 35.78 | - |
Nov 1, 2023 | 35.00 | 35.21 | 34.97 | 35.26 | 35.26 | 634 |
Oct 31, 2023 | 34.49 | 34.49 | 34.49 | 34.90 | 34.90 | 10 |
Oct 30, 2023 | 34.33 | 34.34 | 34.25 | 34.36 | 34.36 | 12 |
Oct 27, 2023 | 34.89 | 34.89 | 34.74 | 34.37 | 34.37 | 1,071 |
Oct 26, 2023 | 34.90 | 35.03 | 34.78 | 35.00 | 35.00 | 6,072 |
Oct 25, 2023 | 34.77 | 34.93 | 34.73 | 34.96 | 34.96 | 5,772 |
Oct 24, 2023 | 34.42 | 34.59 | 34.35 | 34.81 | 34.81 | 700 |
Oct 23, 2023 | 34.95 | 34.95 | 34.75 | 34.75 | 34.75 | 50 |
Oct 20, 2023 | 35.38 | 35.41 | 35.00 | 34.99 | 34.99 | 622 |
Oct 19, 2023 | 36.01 | 36.01 | 35.90 | 35.79 | 35.79 | 1,326 |
Oct 18, 2023 | 36.39 | 36.42 | 36.30 | 36.27 | 36.27 | 1,110 |
Oct 17, 2023 | 36.39 | 36.44 | 36.39 | 36.50 | 36.50 | 3,300 |
Oct 16, 2023 | 36.27 | 36.52 | 36.24 | 36.54 | 36.54 | 1,538 |
Oct 13, 2023 | 36.11 | 36.63 | 36.03 | 36.38 | 36.38 | 1,570 |
Oct 12, 2023 | 36.12 | 36.21 | 36.00 | 36.19 | 36.19 | 1,497 |
Oct 11, 2023 | 35.97 | 36.01 | 35.97 | 35.92 | 35.92 | 260 |
Oct 10, 2023 | 35.90 | 35.90 | 35.89 | 36.13 | 36.13 | 220 |
Oct 9, 2023 | 35.66 | 35.66 | 35.48 | 35.75 | 35.75 | 1,540 |
Oct 6, 2023 | 35.59 | 35.67 | 35.54 | 35.65 | 35.65 | 1,919 |
Oct 5, 2023 | 35.49 | 35.56 | 35.46 | 35.39 | 35.39 | 82 |
Oct 4, 2023 | 35.25 | 35.40 | 35.25 | 35.33 | 35.33 | 795 |
Oct 3, 2023 | 36.06 | 36.06 | 35.73 | 35.52 | 35.52 | 455 |
Oct 2, 2023 | 36.10 | 36.11 | 36.02 | 35.94 | 35.94 | 306 |
Sep 29, 2023 | 36.28 | 36.34 | 36.22 | 36.31 | 36.31 | 1,166 |
Sep 28, 2023 | 36.29 | 36.31 | 36.22 | 36.37 | 36.37 | 1,088 |
Sep 27, 2023 | 36.23 | 36.23 | 36.23 | 36.26 | 36.26 | - |
Sep 26, 2023 | 36.42 | 36.42 | 36.35 | 36.22 | 36.22 | 220 |
Sep 25, 2023 | 36.37 | 36.37 | 36.33 | 36.43 | 36.43 | 8,779 |
Sep 22, 2023 | 36.53 | 36.61 | 36.53 | 36.51 | 36.51 | 448 |
Sep 21, 2023 | 37.16 | 37.16 | 36.90 | 36.68 | 36.68 | 1,616 |
Sep 20, 2023 | 37.29 | 37.29 | 37.28 | 37.38 | 37.38 | 220 |
Sep 19, 2023 | 37.33 | 37.37 | 37.28 | 37.17 | 37.17 | 431 |
Sep 18, 2023 | 37.37 | 37.37 | 37.21 | 37.26 | 37.26 | 569 |
Sep 15, 2023 | 37.47 | 37.59 | 37.47 | 37.39 | 37.39 | 9,497 |
Sep 14, 2023 | 36.89 | 37.32 | 36.89 | 37.34 | 37.34 | 186 |
Sep 13, 2023 | 36.93 | 36.95 | 36.93 | 36.96 | 36.96 | 220 |
Sep 12, 2023 | 36.59 | 36.63 | 36.59 | 36.91 | 36.91 | 496 |
Sep 11, 2023 | 36.67 | 36.67 | 36.61 | 36.60 | 36.60 | 764 |
Sep 8, 2023 | 36.50 | 36.50 | 36.39 | 36.55 | 36.55 | 1,941 |
Sep 7, 2023 | 36.47 | 36.55 | 36.45 | 36.57 | 36.57 | 2,581 |
Sep 6, 2023 | 36.52 | 36.63 | 36.37 | 36.44 | 36.44 | 1,112 |
Sep 5, 2023 | 36.60 | 36.85 | 36.60 | 36.78 | 36.78 | 1,145 |
Sep 4, 2023 | 36.68 | 36.80 | 36.68 | 36.67 | 36.67 | 750 |
Sep 1, 2023 | 36.28 | 36.33 | 36.28 | 36.67 | 36.67 | 490 |
Aug 31, 2023 | 36.66 | 36.66 | 36.20 | 36.32 | 36.32 | 324 |
Aug 30, 2023 | 36.23 | 36.23 | 36.07 | 36.07 | 36.07 | 651 |
Aug 29, 2023 | 36.12 | 36.15 | 36.06 | 36.08 | 36.08 | 1,462 |
Aug 28, 2023 | 35.87 | 36.01 | 35.87 | 36.06 | 36.06 | 727 |
Aug 25, 2023 | 35.93 | 35.99 | 35.82 | 35.95 | 35.95 | 515 |
Aug 24, 2023 | 35.74 | 35.74 | 35.69 | 35.83 | 35.83 | 230 |
Aug 23, 2023 | 35.48 | 35.56 | 35.48 | 35.56 | 35.56 | 1,321 |
Aug 22, 2023 | 35.50 | 35.72 | 35.50 | 35.47 | 35.47 | 692 |
Aug 21, 2023 | 35.65 | 35.71 | 35.50 | 35.45 | 35.45 | 999 |
Aug 18, 2023 | 35.73 | 35.73 | 35.73 | 35.72 | 35.72 | - |
Aug 17, 2023 | 35.94 | 35.94 | 35.90 | 35.87 | 35.87 | 312 |
Aug 16, 2023 | 35.81 | 35.81 | 35.81 | 35.95 | 35.95 | - |
Aug 15, 2023 | 36.42 | 36.42 | 35.89 | 35.90 | 35.90 | 910 |
Aug 14, 2023 | 36.44 | 36.44 | 36.41 | 36.45 | 36.45 | 221 |
Aug 11, 2023 | 36.21 | 36.25 | 36.17 | 36.34 | 36.34 | 1,307 |
Aug 10, 2023 | 36.29 | 36.35 | 36.24 | 36.39 | 36.39 | 445 |
Aug 9, 2023 | 36.59 | 36.62 | 36.43 | 36.33 | 36.33 | 1,319 |
Aug 8, 2023 | 36.65 | 36.65 | 36.44 | 36.27 | 36.27 | 8,049 |
Aug 7, 2023 | 36.36 | 36.48 | 36.36 | 36.71 | 36.71 | 280 |
Aug 4, 2023 | 36.61 | 36.66 | 36.60 | 36.45 | 36.45 | 58 |
Aug 3, 2023 | 36.56 | 36.56 | 36.56 | 36.44 | 36.44 | - |
Aug 2, 2023 | 36.52 | 36.55 | 36.52 | 36.46 | 36.46 | 440 |
Aug 1, 2023 | 36.74 | 36.78 | 36.74 | 36.64 | 36.64 | 220 |
Jul 31, 2023 | 36.47 | 36.53 | 36.47 | 36.63 | 36.63 | 243 |
Jul 28, 2023 | 36.64 | 36.66 | 36.54 | 36.52 | 36.52 | 325 |
Jul 27, 2023 | 36.70 | 36.89 | 36.57 | 36.83 | 36.83 | 1,457 |
Jul 26, 2023 | 36.59 | 36.63 | 36.59 | 36.63 | 36.63 | 220 |
Jul 25, 2023 | 36.76 | 36.83 | 36.65 | 36.64 | 36.64 | 271 |
Jul 24, 2023 | 36.13 | 36.65 | 36.13 | 36.66 | 36.66 | 4,889 |
Jul 21, 2023 | 36.34 | 36.40 | 36.26 | 36.28 | 36.28 | 2,590 |
Jul 20, 2023 | 35.76 | 36.05 | 35.76 | 36.09 | 36.09 | 2,699 |
Jul 19, 2023 | 35.64 | 35.64 | 35.54 | 35.83 | 35.83 | 230 |
Jul 18, 2023 | 35.04 | 35.04 | 35.03 | 35.58 | 35.58 | 50 |
Jul 17, 2023 | 34.71 | 35.00 | 34.70 | 35.14 | 35.14 | 2,655 |
Jul 14, 2023 | 35.03 | 35.46 | 35.03 | 34.82 | 34.82 | 26,530 |
Jul 13, 2023 | 35.24 | 35.26 | 35.15 | 35.15 | 35.15 | 1,383 |
Jul 12, 2023 | 35.38 | 35.45 | 35.38 | 35.42 | 35.42 | 440 |
Jul 11, 2023 | 35.02 | 35.23 | 35.00 | 35.32 | 35.32 | 1,840 |
Jul 10, 2023 | 34.86 | 35.03 | 34.86 | 35.11 | 35.11 | 156 |
Jul 7, 2023 | 35.12 | 35.13 | 35.12 | 35.06 | 35.06 | 56 |
Jul 6, 2023 | 35.48 | 35.48 | 35.28 | 35.02 | 35.02 | 1,041 |
Jul 5, 2023 | 35.51 | 35.51 | 35.39 | 35.60 | 35.60 | 620 |
Jul 4, 2023 | 35.53 | 35.55 | 35.50 | 35.52 | 35.52 | 113 |
Jul 3, 2023 | 35.30 | 35.39 | 35.30 | 35.53 | 35.53 | 7,284 |
Jun 30, 2023 | 35.10 | 35.25 | 34.98 | 35.23 | 35.23 | 2,631 |
Jun 29, 2023 | 34.35 | 34.62 | 34.35 | 34.92 | 34.92 | 322 |
Jun 28, 2023 | 34.35 | 34.35 | 34.33 | 34.31 | 34.31 | 416 |
Jun 27, 2023 | 34.28 | 34.28 | 34.28 | 34.30 | 34.30 | - |
Jun 26, 2023 | 34.34 | 34.34 | 34.34 | 34.17 | 34.17 | - |
Jun 23, 2023 | 34.23 | 34.34 | 34.20 | 34.38 | 34.38 | 480 |
Jun 22, 2023 | 34.37 | 34.45 | 34.24 | 34.23 | 34.23 | 7,864 |
Jun 21, 2023 | 34.71 | 34.75 | 34.53 | 34.68 | 34.68 | 2,490 |
Jun 20, 2023 | 34.83 | 34.91 | 34.82 | 34.68 | 34.68 | 1,595 |
Jun 19, 2023 | 34.97 | 34.97 | 34.90 | 34.88 | 34.88 | 13 |
Jun 16, 2023 | 34.95 | 35.00 | 34.86 | 34.99 | 34.99 | 2,289 |
Jun 15, 2023 | 35.06 | 35.06 | 34.59 | 34.81 | 34.81 | 5,736 |
Jun 14, 2023 | 35.21 | 35.22 | 35.11 | 35.16 | 35.16 | 711 |
Jun 13, 2023 | 35.01 | 35.01 | 34.85 | 35.20 | 35.20 | 1,545 |
Jun 12, 2023 | 35.17 | 35.18 | 34.97 | 34.86 | 34.86 | 300 |
Jun 9, 2023 | 34.91 | 35.04 | 34.91 | 35.07 | 35.07 | 4,979 |
Jun 8, 2023 | 35.21 | 35.29 | 34.81 | 34.81 | 34.81 | 7,111 |
Jun 7, 2023 | 35.19 | 35.22 | 34.96 | 35.07 | 35.07 | 694 |
Jun 6, 2023 | 34.59 | 35.10 | 34.59 | 35.09 | 35.09 | 2,188 |
Jun 5, 2023 | 35.15 | 35.15 | 34.48 | 34.66 | 34.66 | 3,387 |
Jun 2, 2023 | 34.00 | 34.15 | 34.00 | 34.81 | 34.81 | 1,005 |
Jun 1, 2023 | 33.94 | 33.98 | 33.77 | 33.81 | 33.81 | 2,419 |
May 31, 2023 | 34.00 | 34.04 | 33.75 | 33.62 | 33.62 | 502 |
May 30, 2023 | 34.22 | 34.22 | 34.02 | 33.87 | 33.87 | 3,489 |
May 29, 2023 | 34.30 | 34.30 | 34.30 | 34.20 | 34.20 | 14 |
May 26, 2023 | 33.80 | 34.15 | 33.64 | 34.03 | 34.03 | 8,872 |
May 25, 2023 | 33.74 | 33.80 | 33.62 | 33.68 | 33.68 | 7,509 |
May 24, 2023 | 34.05 | 34.05 | 33.70 | 33.72 | 33.72 | 1,470 |
May 23, 2023 | 34.38 | 34.49 | 34.38 | 34.45 | 34.45 | 920 |
May 22, 2023 | 34.25 | 34.36 | 34.22 | 34.41 | 34.41 | 4,040 |
May 19, 2023 | 34.63 | 34.64 | 34.23 | 34.27 | 34.27 | 2,386 |
May 18, 2023 | 34.16 | 34.35 | 34.16 | 34.30 | 34.30 | 1,582 |
May 17, 2023 | 33.42 | 33.82 | 33.42 | 33.90 | 33.90 | 1,411 |
May 16, 2023 | 33.54 | 33.54 | 33.42 | 33.47 | 33.47 | 13,923 |
May 15, 2023 | 33.51 | 33.56 | 33.41 | 33.58 | 33.58 | 1,239 |
May 12, 2023 | 33.43 | 33.63 | 33.43 | 33.63 | 33.63 | 1,929 |
May 11, 2023 | 33.52 | 33.54 | 33.20 | 33.24 | 33.24 | 36,894 |
May 10, 2023 | 33.55 | 33.65 | 33.44 | 33.50 | 33.50 | 1,020 |
May 9, 2023 | 33.43 | 33.45 | 33.34 | 33.40 | 33.40 | 1,440 |
May 8, 2023 | 33.36 | 33.52 | 33.35 | 33.45 | 33.45 | 2,821 |
May 5, 2023 | 32.66 | 33.40 | 32.65 | 33.27 | 33.27 | 22,219 |
May 4, 2023 | 32.82 | 32.85 | 32.33 | 32.34 | 32.34 | 9,751 |
May 3, 2023 | 33.47 | 33.47 | 33.33 | 33.33 | 33.33 | 720 |
May 2, 2023 | 34.39 | 34.39 | 33.61 | 33.61 | 33.61 | 11,110 |
Apr 28, 2023 | 33.79 | 34.09 | 33.64 | 34.07 | 34.07 | 19,265 |
Apr 27, 2023 | 33.31 | 33.51 | 33.31 | 33.51 | 33.51 | 1,103 |
Apr 26, 2023 | 33.63 | 33.63 | 33.30 | 33.30 | 33.30 | 2,294 |
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%