Milan - Delayed Quote • EUR
SPDR S&P U.S. Technology Select Sector UCITS ETF (SXLK.MI)
At close: April 23 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 23, 2024 | 95.29 | 96.11 | 94.93 | 95.93 | 95.93 | 5,679 |
Apr 22, 2024 | 94.99 | 95.22 | 94.38 | 94.49 | 94.49 | 2,499 |
Apr 19, 2024 | 95.83 | 96.21 | 95.14 | 95.10 | 95.10 | 3,451 |
Apr 18, 2024 | 97.87 | 97.87 | 96.74 | 97.32 | 97.32 | 9,415 |
Apr 17, 2024 | 98.85 | 99.50 | 98.64 | 98.34 | 98.34 | 1,644 |
Apr 16, 2024 | 99.06 | 99.29 | 98.69 | 99.21 | 99.21 | 4,082 |
Apr 15, 2024 | 101.07 | 101.34 | 100.61 | 100.70 | 100.70 | 2,084 |
Apr 12, 2024 | 102.11 | 102.11 | 101.23 | 101.15 | 101.15 | 1,084 |
Apr 11, 2024 | 99.69 | 100.29 | 99.36 | 100.29 | 100.29 | 519 |
Apr 10, 2024 | 99.76 | 99.78 | 99.03 | 99.32 | 99.32 | 3,357 |
Apr 9, 2024 | 99.29 | 99.34 | 98.75 | 98.75 | 98.75 | 1,061 |
Apr 8, 2024 | 99.32 | 99.70 | 99.06 | 99.25 | 99.25 | 6,004 |
Apr 5, 2024 | 98.62 | 99.37 | 98.48 | 99.37 | 99.37 | 1,393 |
Apr 4, 2024 | 100.27 | 100.64 | 100.05 | 100.39 | 100.39 | 603 |
Apr 3, 2024 | 100.04 | 100.43 | 99.68 | 100.40 | 100.40 | 1,173 |
Apr 2, 2024 | 101.56 | 101.86 | 99.53 | 99.96 | 99.96 | 1,661 |
Mar 28, 2024 | 100.90 | 100.91 | 100.22 | 100.61 | 100.61 | 2,085 |
Mar 27, 2024 | 100.12 | 100.85 | 100.03 | 100.08 | 100.08 | 707 |
Mar 26, 2024 | 100.80 | 100.88 | 100.36 | 100.67 | 100.67 | 1,589 |
Mar 25, 2024 | 101.18 | 101.18 | 99.87 | 100.60 | 100.60 | 3,821 |
Mar 22, 2024 | 99.95 | 101.60 | 99.95 | 101.20 | 101.20 | 5,357 |
Mar 21, 2024 | 101.13 | 101.69 | 100.80 | 101.68 | 101.68 | 7,370 |
Mar 20, 2024 | 99.48 | 99.93 | 99.48 | 99.71 | 99.71 | 2,232 |
Mar 19, 2024 | 99.00 | 99.26 | 98.45 | 99.26 | 99.26 | 3,022 |
Mar 18, 2024 | 98.83 | 99.72 | 98.61 | 99.36 | 99.36 | 10,590 |
Mar 15, 2024 | 99.61 | 100.09 | 98.12 | 98.11 | 98.11 | 8,380 |
Mar 14, 2024 | 100.00 | 100.30 | 99.50 | 99.93 | 99.93 | 5,417 |
Mar 13, 2024 | 100.65 | 100.99 | 100.49 | 99.32 | 99.32 | 13,042 |
Mar 12, 2024 | 99.63 | 100.50 | 99.24 | 100.23 | 100.23 | 1,468 |
Mar 11, 2024 | 98.83 | 98.94 | 98.34 | 98.72 | 98.72 | 2,513 |
Mar 8, 2024 | 100.74 | 101.07 | 99.86 | 99.86 | 99.86 | 1,864 |
Mar 7, 2024 | 98.70 | 100.38 | 98.70 | 100.35 | 100.35 | 2,334 |
Mar 6, 2024 | 99.43 | 99.56 | 99.14 | 99.45 | 99.45 | 24,487 |
Mar 5, 2024 | 100.78 | 100.92 | 98.60 | 98.93 | 98.93 | 2,419 |
Mar 4, 2024 | 101.45 | 101.71 | 101.12 | 101.35 | 101.35 | 9,114 |
Mar 1, 2024 | 100.30 | 100.55 | 99.87 | 100.85 | 100.85 | 10,515 |
Feb 29, 2024 | 98.23 | 99.29 | 97.93 | 99.16 | 99.16 | 1,396 |
Feb 28, 2024 | 98.90 | 98.90 | 98.33 | 98.68 | 98.68 | 1,224 |
Feb 27, 2024 | 98.88 | 99.03 | 98.57 | 98.57 | 98.57 | 791 |
Feb 26, 2024 | 98.67 | 99.08 | 98.55 | 99.00 | 99.00 | 11,944 |
Feb 23, 2024 | 98.91 | 99.64 | 98.62 | 98.91 | 98.91 | 2,919 |
Feb 22, 2024 | 97.54 | 98.67 | 97.54 | 98.75 | 98.75 | 22,026 |
Feb 21, 2024 | 96.24 | 96.25 | 95.26 | 95.49 | 95.49 | 7,570 |
Feb 20, 2024 | 97.88 | 97.88 | 95.68 | 96.33 | 96.33 | 5,587 |
Feb 19, 2024 | 98.05 | 98.40 | 98.03 | 98.28 | 98.28 | 2,159 |
Feb 16, 2024 | 99.68 | 99.81 | 98.78 | 98.81 | 98.81 | 2,622 |
Feb 15, 2024 | 99.79 | 99.81 | 98.46 | 98.77 | 98.77 | 4,096 |
Feb 14, 2024 | 99.21 | 99.56 | 98.65 | 99.00 | 99.00 | 2,184 |
Feb 13, 2024 | 99.70 | 99.70 | 98.00 | 98.93 | 98.93 | 8,712 |
Feb 12, 2024 | 100.42 | 100.78 | 100.30 | 100.71 | 100.71 | 7,357 |
Feb 9, 2024 | 99.44 | 100.28 | 99.44 | 100.18 | 100.18 | 2,774 |
Feb 8, 2024 | 98.86 | 99.45 | 98.86 | 99.28 | 99.28 | 5,791 |
Feb 7, 2024 | 97.71 | 98.84 | 97.57 | 98.49 | 98.49 | 2,185 |
Feb 6, 2024 | 98.80 | 98.91 | 97.75 | 97.75 | 97.75 | 6,770 |
Feb 5, 2024 | 97.56 | 98.55 | 97.56 | 98.09 | 98.09 | 5,080 |
Feb 2, 2024 | 95.71 | 97.23 | 95.63 | 97.46 | 97.46 | 18,488 |
Feb 1, 2024 | 95.96 | 96.17 | 95.42 | 95.35 | 95.35 | 2,297 |
Jan 31, 2024 | 97.06 | 97.10 | 95.15 | 95.44 | 95.44 | 16,730 |
Jan 30, 2024 | 97.92 | 98.19 | 97.44 | 97.54 | 97.54 | 4,035 |
Jan 29, 2024 | 97.19 | 97.84 | 97.16 | 97.44 | 97.44 | 4,067 |
Jan 26, 2024 | 97.38 | 97.69 | 96.87 | 97.51 | 97.51 | 4,091 |
Jan 25, 2024 | 97.69 | 99.10 | 97.49 | 99.10 | 99.10 | 1,476 |
Jan 24, 2024 | 97.39 | 97.88 | 96.93 | 97.71 | 97.71 | 17,256 |
Jan 23, 2024 | 96.30 | 96.84 | 96.07 | 96.65 | 96.65 | 3,745 |
Jan 22, 2024 | 96.39 | 96.72 | 96.08 | 96.46 | 96.46 | 8,609 |
Jan 19, 2024 | 94.46 | 94.80 | 94.43 | 94.67 | 94.67 | 11,218 |
Jan 18, 2024 | 92.10 | 93.80 | 92.10 | 93.80 | 93.80 | 4,045 |
Jan 17, 2024 | 91.84 | 92.22 | 91.31 | 91.91 | 91.91 | 2,014 |
Jan 16, 2024 | 91.27 | 92.63 | 91.24 | 92.51 | 92.51 | 3,758 |
Jan 15, 2024 | 91.56 | 91.60 | 91.40 | 91.52 | 91.52 | 3,786 |
Jan 12, 2024 | 91.10 | 91.29 | 90.99 | 91.25 | 91.25 | 2,484 |
Jan 11, 2024 | 91.07 | 91.23 | 90.21 | 90.24 | 90.24 | 2,160 |
Jan 10, 2024 | 90.29 | 90.48 | 89.97 | 90.26 | 90.26 | 6,068 |
Jan 9, 2024 | 89.66 | 90.00 | 89.27 | 90.00 | 90.00 | 2,242 |
Jan 8, 2024 | 87.87 | 89.00 | 87.54 | 89.00 | 89.00 | 4,386 |
Jan 5, 2024 | 87.94 | 88.37 | 87.60 | 88.07 | 88.07 | 1,490 |
Jan 4, 2024 | 88.73 | 88.83 | 87.74 | 88.24 | 88.24 | 7,787 |
Jan 3, 2024 | 89.22 | 89.31 | 88.71 | 88.82 | 88.82 | 7,058 |
Jan 2, 2024 | 91.13 | 91.13 | 89.21 | 89.69 | 89.69 | 12,417 |
Dec 29, 2023 | 91.24 | 91.36 | 90.57 | 90.55 | 90.55 | 1,823 |
Dec 28, 2023 | 91.02 | 91.20 | 90.86 | 91.13 | 91.13 | 1,770 |
Dec 27, 2023 | 91.30 | 91.30 | 90.33 | 90.43 | 90.43 | 2,065 |
Dec 22, 2023 | 90.71 | 91.19 | 90.71 | 91.15 | 91.15 | 3,790 |
Dec 21, 2023 | 91.13 | 91.29 | 90.86 | 90.86 | 90.86 | 2,466 |
Dec 20, 2023 | 91.68 | 91.70 | 91.37 | 91.65 | 91.65 | 964 |
Dec 19, 2023 | 91.53 | 91.74 | 91.38 | 91.44 | 91.44 | 2,983 |
Dec 18, 2023 | 91.59 | 91.85 | 91.28 | 91.43 | 91.43 | 962 |
Dec 15, 2023 | 90.59 | 91.91 | 90.59 | 91.91 | 91.91 | 2,996 |
Dec 14, 2023 | 91.77 | 91.77 | 90.35 | 90.35 | 90.35 | 939 |
Dec 13, 2023 | 91.63 | 91.86 | 91.63 | 91.66 | 91.66 | 1,596 |
Dec 12, 2023 | 91.01 | 91.08 | 90.64 | 91.13 | 91.13 | 11,746 |
Dec 11, 2023 | 90.10 | 90.92 | 89.87 | 90.57 | 90.57 | 6,665 |
Dec 8, 2023 | 89.02 | 89.93 | 88.99 | 89.83 | 89.83 | 8,394 |
Dec 7, 2023 | 88.30 | 88.93 | 88.18 | 88.77 | 88.77 | 13,809 |
Dec 6, 2023 | 89.30 | 89.47 | 88.75 | 88.74 | 88.74 | 2,663 |
Dec 5, 2023 | 87.72 | 88.58 | 87.65 | 88.45 | 88.45 | 3,041 |
Dec 4, 2023 | 88.59 | 88.73 | 87.32 | 87.56 | 87.56 | 11,604 |
Dec 1, 2023 | 88.31 | 88.69 | 88.27 | 88.52 | 88.52 | 3,444 |
Nov 30, 2023 | 88.30 | 88.58 | 87.88 | 87.80 | 87.80 | 13,652 |
Nov 29, 2023 | 87.88 | 88.42 | 87.88 | 87.88 | 87.88 | 1,201 |
Nov 28, 2023 | 87.44 | 87.52 | 87.20 | 87.47 | 87.47 | 922 |
Nov 27, 2023 | 87.46 | 87.72 | 87.39 | 87.77 | 87.77 | 1,248 |
Nov 24, 2023 | 87.95 | 87.99 | 87.41 | 87.52 | 87.52 | 854 |
Nov 23, 2023 | 88.16 | 88.33 | 88.09 | 88.20 | 88.20 | 810 |
Nov 22, 2023 | 87.66 | 88.60 | 87.66 | 88.51 | 88.51 | 7,610 |
Nov 21, 2023 | 88.01 | 88.11 | 87.17 | 87.31 | 87.31 | 2,150 |
Nov 20, 2023 | 86.76 | 87.59 | 86.76 | 87.59 | 87.59 | 3,214 |
Nov 17, 2023 | 87.82 | 87.85 | 87.22 | 87.14 | 87.14 | 2,249 |
Nov 16, 2023 | 87.19 | 87.27 | 87.01 | 87.15 | 87.15 | 5,824 |
Nov 15, 2023 | 87.35 | 87.73 | 87.35 | 87.64 | 87.64 | 4,297 |
Nov 14, 2023 | 86.88 | 87.48 | 86.67 | 87.10 | 87.10 | 1,460 |
Nov 13, 2023 | 86.95 | 87.19 | 86.52 | 86.80 | 86.80 | 13,557 |
Nov 10, 2023 | 85.22 | 85.99 | 85.06 | 86.50 | 86.50 | 3,605 |
Nov 9, 2023 | 85.37 | 85.74 | 85.26 | 85.72 | 85.72 | 4,556 |
Nov 8, 2023 | 84.98 | 85.50 | 84.98 | 85.02 | 85.02 | 1,098 |
Nov 7, 2023 | 83.86 | 84.95 | 83.84 | 85.11 | 85.11 | 2,251 |
Nov 6, 2023 | 83.26 | 83.53 | 83.21 | 83.47 | 83.47 | 2,498 |
Nov 3, 2023 | 82.80 | 83.11 | 82.47 | 83.20 | 83.20 | 13,772 |
Nov 2, 2023 | 82.43 | 82.91 | 82.34 | 82.91 | 82.91 | 2,678 |
Nov 1, 2023 | 80.50 | 81.70 | 80.39 | 81.65 | 81.65 | 844 |
Oct 31, 2023 | 79.29 | 80.03 | 79.15 | 80.19 | 80.19 | 11,720 |
Oct 30, 2023 | 79.82 | 79.99 | 79.16 | 79.27 | 79.27 | 5,975 |
Oct 27, 2023 | 79.42 | 79.55 | 79.12 | 79.75 | 79.75 | 1,219 |
Oct 26, 2023 | 79.55 | 80.50 | 79.55 | 79.39 | 79.39 | 4,960 |
Oct 25, 2023 | 81.29 | 81.67 | 80.97 | 80.87 | 80.87 | 1,447 |
Oct 24, 2023 | 80.54 | 80.90 | 80.54 | 80.85 | 80.85 | 2,456 |
Oct 23, 2023 | 80.80 | 80.80 | 79.79 | 80.45 | 80.45 | 2,472 |
Oct 20, 2023 | 81.76 | 81.99 | 81.67 | 80.55 | 80.55 | 1,788 |
Oct 19, 2023 | 82.87 | 83.19 | 82.68 | 82.79 | 82.79 | 11,574 |
Oct 18, 2023 | 83.20 | 83.42 | 83.03 | 83.45 | 83.45 | 1,567 |
Oct 17, 2023 | 83.95 | 84.05 | 83.05 | 83.45 | 83.45 | 1,116 |
Oct 16, 2023 | 83.75 | 84.32 | 83.37 | 84.28 | 84.28 | 3,997 |
Oct 13, 2023 | 85.90 | 85.90 | 84.21 | 83.92 | 83.92 | 1,410 |
Oct 12, 2023 | 84.05 | 85.33 | 84.04 | 85.17 | 85.17 | 1,463 |
Oct 11, 2023 | 83.35 | 83.69 | 83.21 | 83.45 | 83.45 | 3,272 |
Oct 10, 2023 | 83.59 | 83.71 | 83.20 | 83.83 | 83.83 | 949 |
Oct 9, 2023 | 82.47 | 82.74 | 82.47 | 82.73 | 82.73 | 434 |
Oct 6, 2023 | 81.73 | 81.97 | 80.98 | 81.99 | 81.99 | 2,931 |
Oct 5, 2023 | 81.71 | 81.75 | 81.56 | 81.08 | 81.08 | 184 |
Oct 4, 2023 | 80.56 | 81.38 | 80.55 | 81.46 | 81.46 | 826 |
Oct 3, 2023 | 82.43 | 82.56 | 81.26 | 81.34 | 81.34 | 790 |
Oct 2, 2023 | 81.45 | 82.28 | 81.17 | 82.45 | 82.45 | 2,352 |
Sep 29, 2023 | 80.94 | 81.50 | 80.93 | 81.31 | 81.31 | 3,508 |
Sep 28, 2023 | 80.50 | 80.50 | 79.75 | 80.51 | 80.51 | 418 |
Sep 27, 2023 | 80.36 | 80.58 | 80.21 | 80.41 | 80.41 | 658 |
Sep 26, 2023 | 80.56 | 80.90 | 80.24 | 80.03 | 80.03 | 685 |
Sep 25, 2023 | 80.92 | 80.97 | 80.42 | 81.21 | 81.21 | 199 |
Sep 22, 2023 | 80.54 | 81.10 | 80.50 | 81.11 | 81.11 | 847 |
Sep 21, 2023 | 81.29 | 81.29 | 80.63 | 80.67 | 80.67 | 666 |
Sep 20, 2023 | 82.65 | 82.70 | 82.22 | 82.23 | 82.23 | 1,045 |
Sep 19, 2023 | 82.56 | 82.80 | 81.90 | 82.15 | 82.15 | 1,873 |
Sep 18, 2023 | 82.59 | 82.73 | 82.11 | 82.64 | 82.64 | 13,056 |
Sep 15, 2023 | 83.99 | 83.99 | 82.78 | 82.56 | 82.56 | 855 |
Sep 14, 2023 | 83.30 | 83.85 | 83.00 | 83.96 | 83.96 | 742 |
Sep 13, 2023 | 82.84 | 82.98 | 82.32 | 83.05 | 83.05 | 776 |
Sep 12, 2023 | 84.04 | 84.07 | 83.06 | 83.07 | 83.07 | 1,838 |
Sep 11, 2023 | 84.13 | 84.74 | 83.39 | 83.74 | 83.74 | 2,052 |
Sep 8, 2023 | 84.12 | 84.37 | 83.73 | 84.28 | 84.28 | 782 |
Sep 7, 2023 | 84.55 | 84.62 | 83.46 | 83.66 | 83.66 | 1,692 |
Sep 6, 2023 | 85.50 | 85.57 | 84.84 | 85.02 | 85.02 | 710 |
Sep 5, 2023 | 85.18 | 85.42 | 84.89 | 85.98 | 85.98 | 1,727 |
Sep 4, 2023 | 85.16 | 85.30 | 84.60 | 85.01 | 85.01 | 4,195 |
Sep 1, 2023 | 84.12 | 84.81 | 84.12 | 84.86 | 84.86 | 2,246 |
Aug 31, 2023 | 83.70 | 84.66 | 83.70 | 84.41 | 84.41 | 520 |
Aug 30, 2023 | 82.97 | 83.10 | 82.61 | 83.00 | 83.00 | 1,980 |
Aug 29, 2023 | 82.00 | 82.96 | 81.77 | 82.90 | 82.90 | 707 |
Aug 28, 2023 | 81.19 | 81.86 | 81.19 | 81.52 | 81.52 | 1,118 |
Aug 25, 2023 | 80.20 | 81.02 | 80.20 | 80.79 | 80.79 | 770 |
Aug 24, 2023 | 83.51 | 83.51 | 81.31 | 81.11 | 81.11 | 681 |
Aug 23, 2023 | 81.00 | 81.92 | 80.91 | 81.99 | 81.99 | 1,373 |
Aug 22, 2023 | 80.29 | 81.12 | 80.29 | 80.92 | 80.92 | 2,133 |
Aug 21, 2023 | 79.00 | 79.91 | 79.00 | 79.42 | 79.42 | 1,852 |
Aug 18, 2023 | 78.82 | 78.88 | 78.11 | 78.52 | 78.52 | 3,160 |
Aug 17, 2023 | 79.71 | 80.05 | 79.07 | 79.18 | 79.18 | 2,581 |
Aug 16, 2023 | 80.24 | 80.24 | 80.06 | 80.26 | 80.26 | 1,210 |
Aug 14, 2023 | 79.33 | 80.53 | 79.33 | 80.50 | 80.50 | 700 |
Aug 11, 2023 | 79.86 | 79.86 | 79.17 | 79.16 | 79.16 | 2,094 |
Aug 10, 2023 | 80.13 | 80.60 | 79.84 | 79.94 | 79.94 | 1,224 |
Aug 9, 2023 | 81.22 | 81.23 | 79.73 | 79.63 | 79.63 | 537 |
Aug 8, 2023 | 81.01 | 81.25 | 80.27 | 80.44 | 80.44 | 903 |
Aug 7, 2023 | 81.57 | 81.65 | 80.74 | 80.74 | 80.74 | 5,171 |
Aug 4, 2023 | 82.38 | 82.54 | 81.48 | 81.63 | 81.63 | 5,692 |
Aug 3, 2023 | 82.39 | 82.90 | 82.39 | 82.76 | 82.76 | 1,390 |
Aug 2, 2023 | 84.01 | 84.31 | 83.33 | 83.28 | 83.28 | 1,749 |
Aug 1, 2023 | 84.59 | 84.76 | 84.34 | 84.84 | 84.84 | 7,783 |
Jul 31, 2023 | 83.86 | 84.15 | 83.85 | 84.13 | 84.13 | 1,479 |
Jul 28, 2023 | 84.19 | 84.19 | 83.77 | 84.07 | 84.07 | 1,102 |
Jul 27, 2023 | 83.09 | 84.46 | 82.93 | 84.39 | 84.39 | 757 |
Jul 26, 2023 | 83.10 | 83.10 | 82.40 | 82.47 | 82.47 | 187 |
Jul 25, 2023 | 83.10 | 83.82 | 83.10 | 83.77 | 83.77 | 6,476 |
Jul 24, 2023 | 82.44 | 83.11 | 82.35 | 82.90 | 82.90 | 4,520 |
Jul 21, 2023 | 82.64 | 83.12 | 82.53 | 82.91 | 82.91 | 2,478 |
Jul 20, 2023 | 82.93 | 83.33 | 82.65 | 82.97 | 82.97 | 3,891 |
Jul 19, 2023 | 83.37 | 83.94 | 83.37 | 83.86 | 83.86 | 2,391 |
Jul 18, 2023 | 82.19 | 82.39 | 82.06 | 82.19 | 82.19 | 1,443 |
Jul 17, 2023 | 81.40 | 82.00 | 81.10 | 82.16 | 82.16 | 5,377 |
Jul 14, 2023 | 81.84 | 82.39 | 81.63 | 82.01 | 82.01 | 13,018 |
Jul 13, 2023 | 81.51 | 81.58 | 81.43 | 81.50 | 81.50 | 1,361 |
Jul 12, 2023 | 81.46 | 81.89 | 81.35 | 81.31 | 81.31 | 842 |
Jul 11, 2023 | 81.21 | 81.54 | 80.91 | 80.91 | 80.91 | 2,433 |
Jul 10, 2023 | 80.85 | 81.21 | 80.66 | 81.12 | 81.12 | 12,907 |
Jul 7, 2023 | 81.95 | 82.08 | 81.71 | 81.65 | 81.65 | 3,935 |
Jul 6, 2023 | 82.00 | 82.26 | 81.31 | 81.62 | 81.62 | 5,259 |
Jul 5, 2023 | 82.47 | 82.71 | 82.24 | 82.57 | 82.57 | 610 |
Jul 4, 2023 | 82.65 | 82.65 | 82.65 | 82.74 | 82.74 | 3 |
Jul 3, 2023 | 82.91 | 83.22 | 82.35 | 82.34 | 82.34 | 3,302 |
Jun 30, 2023 | 82.19 | 82.90 | 82.19 | 82.63 | 82.63 | 527 |
Jun 29, 2023 | 81.30 | 81.85 | 81.30 | 81.82 | 81.82 | 2,324 |
Jun 28, 2023 | 84.10 | 84.10 | 80.50 | 81.35 | 81.35 | 1,774 |
Jun 27, 2023 | 79.96 | 80.03 | 79.86 | 80.18 | 80.18 | 215 |
Jun 26, 2023 | 80.30 | 81.06 | 80.18 | 80.34 | 80.34 | 1,648 |
Jun 23, 2023 | 80.42 | 81.14 | 80.27 | 80.37 | 80.37 | 627 |
Jun 22, 2023 | 79.90 | 80.59 | 79.70 | 80.47 | 80.47 | 3,247 |
Jun 21, 2023 | 81.66 | 81.66 | 80.23 | 80.29 | 80.29 | 300 |
Jun 20, 2023 | 82.00 | 82.21 | 81.49 | 81.58 | 81.58 | 3,578 |
Jun 19, 2023 | 82.37 | 82.71 | 82.08 | 82.07 | 82.07 | 1,874 |
Jun 16, 2023 | 83.17 | 83.17 | 82.50 | 82.64 | 82.64 | 512 |
Jun 15, 2023 | 82.28 | 82.68 | 81.94 | 82.58 | 82.58 | 4,458 |
Jun 14, 2023 | 82.29 | 82.42 | 81.79 | 82.41 | 82.41 | 1,649 |
Jun 13, 2023 | 81.73 | 82.71 | 81.62 | 82.09 | 82.09 | 1,729 |
Jun 12, 2023 | 80.70 | 80.99 | 80.37 | 81.03 | 81.03 | 9,683 |
Jun 9, 2023 | 79.23 | 80.46 | 79.21 | 80.15 | 80.15 | 4,150 |
Jun 8, 2023 | 79.22 | 79.43 | 78.92 | 79.43 | 79.43 | 940 |
Jun 7, 2023 | 80.46 | 80.62 | 79.86 | 79.91 | 79.91 | 5,903 |
Jun 6, 2023 | 80.21 | 80.46 | 79.96 | 80.20 | 80.20 | 2,963 |
Jun 5, 2023 | 80.50 | 80.91 | 80.49 | 80.85 | 80.85 | 2,839 |
Jun 2, 2023 | 80.10 | 80.54 | 79.95 | 80.65 | 80.65 | 2,382 |
Jun 1, 2023 | 80.14 | 80.14 | 79.06 | 79.99 | 79.99 | 3,283 |
May 31, 2023 | 80.18 | 80.47 | 79.91 | 79.99 | 79.99 | 6,400 |
May 30, 2023 | 80.08 | 81.02 | 80.08 | 80.59 | 80.59 | 4,070 |
May 29, 2023 | 80.09 | 80.09 | 79.90 | 80.00 | 80.00 | 11,373 |
May 26, 2023 | 77.18 | 79.46 | 77.13 | 79.21 | 79.21 | 5,304 |
May 25, 2023 | 75.69 | 76.88 | 75.53 | 76.88 | 76.88 | 8,245 |
May 24, 2023 | 74.74 | 74.74 | 73.93 | 74.09 | 74.09 | 11,562 |
May 23, 2023 | 75.71 | 75.86 | 75.35 | 75.51 | 75.51 | 2,189 |
May 22, 2023 | 75.57 | 75.76 | 75.12 | 75.68 | 75.68 | 2,604 |
May 19, 2023 | 75.44 | 75.95 | 75.39 | 75.37 | 75.37 | 3,136 |
May 18, 2023 | 73.89 | 75.50 | 73.80 | 75.51 | 75.51 | 2,047 |
May 17, 2023 | 72.81 | 73.26 | 72.71 | 73.20 | 73.20 | 8,578 |
May 16, 2023 | 72.39 | 72.87 | 72.22 | 72.92 | 72.92 | 1,941 |
May 15, 2023 | 72.08 | 72.18 | 71.67 | 72.15 | 72.15 | 2,016 |
May 12, 2023 | 71.60 | 71.89 | 71.51 | 71.65 | 71.65 | 1,190 |
May 11, 2023 | 72.00 | 72.00 | 71.38 | 71.47 | 71.47 | 625 |
May 10, 2023 | 70.88 | 71.52 | 70.68 | 71.46 | 71.46 | 2,015 |
May 9, 2023 | 70.89 | 70.93 | 70.88 | 70.91 | 70.91 | 447 |
May 8, 2023 | 70.80 | 70.83 | 70.68 | 70.68 | 70.68 | 2,147 |
May 5, 2023 | 69.63 | 70.91 | 69.63 | 70.80 | 70.80 | 180 |
May 4, 2023 | 69.32 | 69.54 | 68.90 | 69.39 | 69.39 | 3,111 |
May 3, 2023 | 70.31 | 70.33 | 70.23 | 69.85 | 69.85 | 544 |
May 2, 2023 | 71.09 | 71.43 | 70.16 | 70.21 | 70.21 | 3,190 |
Apr 28, 2023 | 70.02 | 70.57 | 70.02 | 70.11 | 70.11 | 2,339 |
Apr 27, 2023 | 69.00 | 69.38 | 68.71 | 69.46 | 69.46 | 3,708 |
Apr 26, 2023 | 70.59 | 70.59 | 68.20 | 68.99 | 68.99 | 2,522 |
Apr 25, 2023 | 69.16 | 69.29 | 69.01 | 68.91 | 68.91 | 1,516 |
Apr 24, 2023 | 69.76 | 69.76 | 69.17 | 69.13 | 69.13 | 11,969 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%