LSE - Delayed Quote • GBP
SPDR MSCI World Small Cap UCITS ETF (WOSC.L)
As of 11:42 AM GMT+1. Market Open.
Currency in GBP 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 25, 2024 | 78.88 | 79.11 | 78.88 | 79.11 | 79.11 | 7 |
Apr 24, 2024 | 79.70 | 79.70 | 79.31 | 79.29 | 79.29 | 1,390 |
Apr 23, 2024 | 79.12 | 79.69 | 78.97 | 79.66 | 79.66 | 427 |
Apr 22, 2024 | 78.80 | 79.14 | 78.80 | 78.78 | 78.78 | 957 |
Apr 19, 2024 | 77.63 | 78.12 | 77.63 | 78.10 | 78.10 | 103 |
Apr 18, 2024 | 77.97 | 78.05 | 77.97 | 78.27 | 78.27 | 93 |
Apr 17, 2024 | 78.04 | 78.36 | 78.04 | 77.89 | 77.89 | 28 |
Apr 16, 2024 | 78.52 | 78.52 | 77.85 | 78.26 | 78.26 | 222 |
Apr 15, 2024 | 79.90 | 80.06 | 79.46 | 79.36 | 79.36 | 963 |
Apr 12, 2024 | 80.67 | 80.69 | 80.34 | 80.15 | 80.15 | 90 |
Apr 11, 2024 | 80.15 | 80.15 | 79.78 | 79.99 | 79.99 | 1,212 |
Apr 10, 2024 | 80.99 | 81.13 | 79.90 | 80.22 | 80.22 | 6,443 |
Apr 9, 2024 | 80.90 | 80.90 | 80.52 | 80.63 | 80.63 | 2,435 |
Apr 8, 2024 | 80.43 | 80.95 | 80.43 | 80.86 | 80.86 | 5,001 |
Apr 5, 2024 | 80.53 | 80.55 | 80.24 | 80.52 | 80.52 | 65 |
Apr 4, 2024 | 80.70 | 81.25 | 80.70 | 81.15 | 81.15 | 273 |
Apr 3, 2024 | 80.66 | 80.96 | 80.46 | 80.83 | 80.83 | 2,000 |
Apr 2, 2024 | 81.09 | 81.85 | 80.52 | 80.52 | 80.52 | 1,996 |
Mar 28, 2024 | 81.90 | 82.20 | 81.75 | 81.97 | 81.97 | 1,460 |
Mar 27, 2024 | 81.03 | 81.30 | 80.92 | 81.31 | 81.31 | 78 |
Mar 26, 2024 | 80.92 | 80.92 | 80.68 | 80.79 | 80.79 | 1,756 |
Mar 25, 2024 | 80.74 | 80.81 | 80.47 | 80.70 | 80.70 | 3,668 |
Mar 22, 2024 | 81.39 | 81.39 | 80.81 | 80.81 | 80.81 | 9,665 |
Mar 21, 2024 | 80.12 | 81.07 | 80.03 | 81.05 | 81.05 | 1,675 |
Mar 20, 2024 | 79.01 | 79.13 | 78.86 | 79.04 | 79.04 | 2,869 |
Mar 19, 2024 | 78.62 | 78.78 | 78.48 | 78.87 | 78.87 | 2,014 |
Mar 18, 2024 | 78.88 | 78.99 | 78.53 | 78.71 | 78.71 | 3,066 |
Mar 15, 2024 | 78.68 | 78.79 | 78.56 | 78.57 | 78.57 | 347 |
Mar 14, 2024 | 79.24 | 79.31 | 78.52 | 78.46 | 78.46 | 2,650 |
Mar 13, 2024 | 78.99 | 79.23 | 78.97 | 79.14 | 79.14 | 831 |
Mar 12, 2024 | 79.02 | 79.23 | 79.02 | 79.10 | 79.10 | 566 |
Mar 11, 2024 | 78.88 | 78.88 | 78.54 | 78.74 | 78.74 | 317 |
Mar 8, 2024 | 79.31 | 79.60 | 79.19 | 79.19 | 79.19 | 1,212 |
Mar 7, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
Mar 6, 2024 | 79.07 | 79.34 | 78.94 | 79.16 | 79.16 | 79 |
Mar 5, 2024 | 78.85 | 79.08 | 78.63 | 78.68 | 78.68 | 4,029 |
Mar 4, 2024 | 79.19 | 79.38 | 79.09 | 79.22 | 79.22 | 4,538 |
Mar 1, 2024 | 78.93 | 79.56 | 78.93 | 79.54 | 79.54 | 3,946 |
Feb 29, 2024 | 78.53 | 79.16 | 78.37 | 78.72 | 78.72 | 2,518 |
Feb 28, 2024 | 78.66 | 78.79 | 78.34 | 78.54 | 78.54 | 1,463 |
Feb 27, 2024 | 78.01 | 78.55 | 78.00 | 78.55 | 78.55 | 904 |
Feb 26, 2024 | 77.71 | 78.02 | 77.67 | 78.02 | 78.02 | 1,704 |
Feb 23, 2024 | 77.94 | 77.94 | 77.86 | 77.86 | 77.86 | 1,955 |
Feb 22, 2024 | 78.03 | 78.15 | 77.88 | 77.96 | 77.96 | 29 |
Feb 21, 2024 | 77.43 | 77.59 | 77.43 | 77.42 | 77.42 | 83 |
Feb 20, 2024 | 77.87 | 77.99 | 77.41 | 77.44 | 77.44 | 1,254 |
Feb 19, 2024 | 78.00 | 78.38 | 78.00 | 78.20 | 78.20 | 1,224 |
Feb 16, 2024 | 78.27 | 78.74 | 78.27 | 78.62 | 78.62 | 462 |
Feb 15, 2024 | 78.20 | 78.20 | 78.07 | 78.23 | 78.23 | 1,031 |
Feb 14, 2024 | 77.11 | 77.19 | 76.63 | 77.04 | 77.04 | 300 |
Feb 13, 2024 | 78.19 | 78.19 | 78.19 | 76.64 | 76.64 | 14 |
Feb 12, 2024 | 77.30 | 78.28 | 77.23 | 78.28 | 78.28 | 4,305 |
Feb 9, 2024 | 76.74 | 76.88 | 76.71 | 76.71 | 76.71 | 373 |
Feb 8, 2024 | 75.98 | 76.70 | 75.96 | 76.36 | 76.36 | 1,697 |
Feb 7, 2024 | 76.16 | 76.42 | 76.01 | 76.08 | 76.08 | 2,189 |
Feb 6, 2024 | 76.00 | 76.31 | 75.94 | 76.26 | 76.26 | 3,498 |
Feb 5, 2024 | 76.21 | 76.57 | 76.11 | 75.90 | 75.90 | 270 |
Feb 2, 2024 | 75.78 | 76.12 | 75.78 | 76.26 | 76.26 | 283 |
Feb 1, 2024 | 76.19 | 76.41 | 75.41 | 75.39 | 75.39 | 2,105 |
Jan 31, 2024 | 76.53 | 77.33 | 76.53 | 76.54 | 76.54 | 559 |
Jan 30, 2024 | 77.19 | 77.19 | 77.19 | 77.03 | 77.03 | - |
Jan 29, 2024 | 76.41 | 76.74 | 76.32 | 76.64 | 76.64 | 1,114 |
Jan 26, 2024 | 76.45 | 76.45 | 76.40 | 76.49 | 76.49 | 509 |
Jan 25, 2024 | 75.92 | 76.46 | 75.92 | 76.19 | 76.19 | 1,355 |
Jan 24, 2024 | 76.25 | 76.43 | 76.25 | 76.27 | 76.27 | 133 |
Jan 23, 2024 | 76.52 | 76.62 | 76.45 | 76.07 | 76.07 | 64 |
Jan 22, 2024 | 75.66 | 75.66 | 75.66 | 76.11 | 76.11 | 1 |
Jan 19, 2024 | 75.06 | 75.23 | 74.78 | 74.78 | 74.78 | 141 |
Jan 18, 2024 | 74.90 | 74.90 | 74.53 | 74.79 | 74.79 | 364 |
Jan 17, 2024 | 74.59 | 74.90 | 74.32 | 74.67 | 74.67 | 1,116 |
Jan 16, 2024 | 75.39 | 75.78 | 75.39 | 75.57 | 75.57 | 269 |
Jan 15, 2024 | 75.66 | 75.97 | 75.66 | 75.83 | 75.83 | 1,502 |
Jan 12, 2024 | 75.90 | 75.94 | 75.90 | 75.90 | 75.90 | 201 |
Jan 11, 2024 | 76.31 | 76.31 | 75.46 | 75.47 | 75.47 | 1,772 |
Jan 10, 2024 | 76.08 | 76.27 | 76.08 | 76.09 | 76.09 | 602 |
Jan 9, 2024 | 76.06 | 76.14 | 75.92 | 76.14 | 76.14 | 515 |
Jan 8, 2024 | 75.38 | 75.78 | 75.38 | 75.86 | 75.86 | 510 |
Jan 5, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
Jan 4, 2024 | 75.93 | 76.05 | 75.93 | 75.99 | 75.99 | 368 |
Jan 3, 2024 | 77.76 | 77.76 | 76.33 | 76.33 | 76.33 | 1,488 |
Jan 2, 2024 | 78.40 | 78.40 | 77.30 | 77.90 | 77.90 | 4,626 |
Dec 29, 2023 | 78.67 | 78.86 | 78.29 | 78.29 | 78.29 | 39 |
Dec 28, 2023 | 78.37 | 78.37 | 78.29 | 78.27 | 78.27 | 276 |
Dec 27, 2023 | 78.33 | 78.83 | 78.33 | 78.06 | 78.06 | 370 |
Dec 22, 2023 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
Dec 21, 2023 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
Dec 20, 2023 | 77.77 | 77.77 | 77.37 | 77.61 | 77.61 | 56 |
Dec 19, 2023 | 76.35 | 76.60 | 76.35 | 76.38 | 76.38 | 767 |
Dec 18, 2023 | 76.44 | 76.60 | 76.44 | 76.29 | 76.29 | 350 |
Dec 15, 2023 | 76.85 | 76.90 | 76.28 | 76.45 | 76.45 | 1,674 |
Dec 14, 2023 | 75.48 | 76.76 | 75.48 | 76.37 | 76.37 | 6,296 |
Dec 13, 2023 | 74.09 | 74.26 | 74.09 | 74.16 | 74.16 | 1,253 |
Dec 12, 2023 | 73.98 | 74.30 | 73.95 | 73.88 | 73.88 | 1,990 |
Dec 11, 2023 | 74.16 | 74.33 | 73.88 | 74.11 | 74.11 | 304 |
Dec 8, 2023 | 74.04 | 74.25 | 74.04 | 73.89 | 73.89 | 295 |
Dec 7, 2023 | 73.44 | 73.44 | 73.41 | 73.43 | 73.43 | 38 |
Dec 6, 2023 | 73.96 | 73.96 | 73.29 | 73.68 | 73.68 | 3,160 |
Dec 5, 2023 | 73.36 | 73.36 | 73.09 | 73.24 | 73.24 | 1,616 |
Dec 4, 2023 | 72.86 | 73.30 | 72.86 | 73.16 | 73.16 | 7,218 |
Dec 1, 2023 | 72.39 | 72.51 | 71.87 | 72.51 | 72.51 | 1,995 |
Nov 30, 2023 | 71.76 | 71.77 | 71.76 | 71.64 | 71.64 | 134 |
Nov 29, 2023 | 71.24 | 71.58 | 71.24 | 71.54 | 71.54 | 1,612 |
Nov 28, 2023 | 71.37 | 71.37 | 71.07 | 71.36 | 71.36 | 4,587 |
Nov 27, 2023 | 71.47 | 71.50 | 71.47 | 71.46 | 71.46 | 54 |
Nov 24, 2023 | 72.06 | 72.06 | 71.56 | 71.53 | 71.53 | 47 |
Nov 23, 2023 | 71.60 | 71.60 | 71.60 | 71.71 | 71.71 | 706 |
Nov 22, 2023 | 71.74 | 72.01 | 71.51 | 72.01 | 72.01 | 1,440 |
Nov 21, 2023 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
Nov 20, 2023 | 71.91 | 72.07 | 71.91 | 72.02 | 72.02 | 19 |
Nov 17, 2023 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
Nov 16, 2023 | 71.39 | 71.39 | 71.19 | 71.14 | 71.14 | 2,199 |
Nov 15, 2023 | 72.18 | 72.68 | 71.99 | 72.47 | 72.47 | 3,318 |
Nov 14, 2023 | 69.80 | 71.55 | 69.80 | 71.58 | 71.58 | 2,694 |
Nov 13, 2023 | 69.61 | 69.84 | 69.61 | 69.93 | 69.93 | 171 |
Nov 10, 2023 | 69.48 | 69.90 | 69.48 | 69.69 | 69.69 | 1,307 |
Nov 9, 2023 | 70.13 | 70.21 | 70.09 | 70.03 | 70.03 | 220 |
Nov 8, 2023 | 69.82 | 70.07 | 69.63 | 69.71 | 69.71 | 1,014 |
Nov 7, 2023 | 70.03 | 70.35 | 69.85 | 69.85 | 69.85 | 1,549 |
Nov 6, 2023 | 70.48 | 71.05 | 70.00 | 70.27 | 70.27 | 3,341 |
Nov 3, 2023 | 70.32 | 70.88 | 70.32 | 70.74 | 70.74 | 1,875 |
Nov 2, 2023 | 68.80 | 69.94 | 68.80 | 69.80 | 69.80 | 3,587 |
Nov 1, 2023 | 68.51 | 68.51 | 68.16 | 68.43 | 68.43 | 82 |
Oct 31, 2023 | 68.00 | 68.48 | 67.95 | 68.30 | 68.30 | 236 |
Oct 30, 2023 | 67.93 | 67.96 | 67.44 | 67.58 | 67.58 | 5,770 |
Oct 27, 2023 | 68.05 | 68.48 | 67.59 | 67.65 | 67.65 | 1,567 |
Oct 26, 2023 | 67.59 | 68.21 | 67.58 | 68.11 | 68.11 | 1,647 |
Oct 25, 2023 | 68.23 | 68.59 | 67.93 | 67.95 | 67.95 | 3,049 |
Oct 24, 2023 | 67.92 | 68.89 | 67.92 | 68.61 | 68.61 | 505 |
Oct 23, 2023 | 68.33 | 68.80 | 68.02 | 68.39 | 68.39 | 240 |
Oct 20, 2023 | 69.57 | 69.57 | 69.40 | 68.82 | 68.82 | 175 |
Oct 19, 2023 | 70.08 | 70.08 | 70.07 | 70.68 | 70.68 | 190 |
Oct 18, 2023 | 71.20 | 71.23 | 70.75 | 70.68 | 70.68 | 1,658 |
Oct 17, 2023 | 70.84 | 71.51 | 70.84 | 71.50 | 71.50 | 19 |
Oct 16, 2023 | 70.41 | 70.89 | 70.30 | 70.88 | 70.88 | 1,358 |
Oct 13, 2023 | 70.86 | 70.86 | 70.46 | 70.56 | 70.56 | 968 |
Oct 12, 2023 | 71.04 | 71.97 | 71.04 | 71.04 | 71.04 | 1,927 |
Oct 11, 2023 | 71.61 | 71.81 | 71.46 | 71.32 | 71.32 | 253 |
Oct 10, 2023 | 71.28 | 71.84 | 71.14 | 71.88 | 71.88 | 481 |
Oct 9, 2023 | 70.20 | 70.52 | 70.19 | 70.63 | 70.63 | 825 |
Oct 6, 2023 | 70.32 | 70.43 | 69.87 | 70.19 | 70.19 | 2,721 |
Oct 5, 2023 | 70.46 | 70.65 | 70.15 | 70.08 | 70.08 | 119 |
Oct 4, 2023 | 69.77 | 70.47 | 69.77 | 69.90 | 69.90 | 102 |
Oct 3, 2023 | 71.17 | 71.18 | 70.67 | 70.68 | 70.68 | 295 |
Oct 2, 2023 | 72.70 | 72.76 | 71.90 | 71.88 | 71.88 | 6,763 |
Sep 29, 2023 | 72.50 | 72.96 | 72.50 | 72.63 | 72.63 | 9,335 |
Sep 28, 2023 | 72.16 | 72.34 | 71.71 | 72.33 | 72.33 | 1,608 |
Sep 27, 2023 | 72.27 | 72.46 | 72.14 | 72.32 | 72.32 | 2,580 |
Sep 26, 2023 | 72.50 | 72.51 | 72.28 | 72.26 | 72.26 | 2,523 |
Sep 25, 2023 | 72.81 | 72.81 | 72.35 | 72.59 | 72.59 | 276 |
Sep 22, 2023 | 72.59 | 72.85 | 72.47 | 72.60 | 72.60 | 2,219 |
Sep 21, 2023 | 72.83 | 72.87 | 72.50 | 72.44 | 72.44 | 555 |
Sep 20, 2023 | 73.53 | 73.70 | 73.53 | 73.50 | 73.50 | 84 |
Sep 19, 2023 | 73.04 | 73.48 | 73.04 | 73.14 | 73.14 | 11 |
Sep 18, 2023 | 73.75 | 73.99 | 73.26 | 73.36 | 73.36 | 95 |
Sep 15, 2023 | 73.69 | 73.90 | 73.69 | 73.67 | 73.67 | 115 |
Sep 14, 2023 | 72.97 | 74.03 | 72.97 | 73.71 | 73.71 | 87,382 |
Sep 13, 2023 | 72.91 | 73.34 | 72.79 | 72.79 | 72.79 | 176,758 |
Sep 12, 2023 | 73.14 | 73.51 | 73.05 | 73.05 | 73.05 | 601 |
Sep 11, 2023 | 73.26 | 73.34 | 73.20 | 73.07 | 73.07 | 199 |
Sep 8, 2023 | 73.09 | 73.12 | 72.92 | 73.24 | 73.24 | 71 |
Sep 7, 2023 | 73.71 | 73.71 | 73.71 | 73.07 | 73.07 | 548 |
Sep 6, 2023 | 73.34 | 73.34 | 73.34 | 73.51 | 73.51 | 50 |
Sep 5, 2023 | 73.88 | 74.36 | 73.85 | 74.04 | 74.04 | 816 |
Sep 4, 2023 | 74.34 | 74.76 | 74.12 | 74.08 | 74.08 | 173 |
Sep 1, 2023 | 73.38 | 74.52 | 73.38 | 74.57 | 74.57 | 1,145 |
Aug 31, 2023 | 73.76 | 73.87 | 73.71 | 73.87 | 73.87 | 179 |
Aug 30, 2023 | 73.44 | 73.64 | 73.21 | 73.33 | 73.33 | 1,486 |
Aug 29, 2023 | 72.84 | 73.46 | 72.71 | 73.37 | 73.37 | 1,666 |
Aug 25, 2023 | 72.10 | 72.22 | 72.10 | 71.99 | 71.99 | 40 |
Aug 24, 2023 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
Aug 23, 2023 | 71.98 | 71.98 | 71.46 | 71.94 | 71.94 | 165 |
Aug 22, 2023 | 71.12 | 71.56 | 71.12 | 71.26 | 71.26 | 282 |
Aug 21, 2023 | 71.43 | 71.48 | 71.23 | 70.97 | 70.97 | 652 |
Aug 18, 2023 | 71.18 | 71.35 | 71.18 | 71.21 | 71.21 | 43 |
Aug 17, 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
Aug 16, 2023 | 72.78 | 72.78 | 72.57 | 72.46 | 72.46 | 21 |
Aug 15, 2023 | 72.73 | 72.87 | 72.72 | 72.82 | 72.82 | 1,225 |
Aug 14, 2023 | 73.91 | 73.91 | 73.78 | 73.57 | 73.57 | 83 |
Aug 11, 2023 | 73.96 | 74.04 | 73.79 | 73.76 | 73.76 | 784 |
Aug 10, 2023 | 74.23 | 74.36 | 74.23 | 74.33 | 74.33 | 114 |
Aug 9, 2023 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
Aug 8, 2023 | 73.80 | 73.80 | 73.80 | 73.64 | 73.64 | 5 |
Aug 7, 2023 | 74.79 | 74.79 | 74.33 | 74.38 | 74.38 | 1,660 |
Aug 4, 2023 | 74.46 | 74.46 | 74.36 | 74.74 | 74.74 | 159 |
Aug 3, 2023 | 74.60 | 74.60 | 74.11 | 74.28 | 74.28 | 21 |
Aug 2, 2023 | 75.10 | 75.10 | 74.24 | 74.67 | 74.67 | 890 |
Aug 1, 2023 | 75.35 | 75.61 | 75.17 | 75.28 | 75.28 | 379 |
Jul 31, 2023 | 75.13 | 75.46 | 74.96 | 75.33 | 75.33 | 1,119 |
Jul 28, 2023 | 74.86 | 74.99 | 74.49 | 75.00 | 75.00 | 1,520 |
Jul 27, 2023 | 74.93 | 74.93 | 74.92 | 74.92 | 74.92 | 1,857 |
Jul 26, 2023 | 74.60 | 74.60 | 74.34 | 74.35 | 74.35 | 46 |
Jul 25, 2023 | 74.83 | 74.83 | 74.51 | 74.71 | 74.71 | 833 |
Jul 24, 2023 | 74.42 | 74.83 | 74.38 | 74.63 | 74.63 | 2,803 |
Jul 21, 2023 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Jul 20, 2023 | 75.01 | 75.20 | 74.68 | 74.69 | 74.69 | 1,172 |
Jul 19, 2023 | 75.04 | 75.16 | 74.48 | 75.02 | 75.02 | 24 |
Jul 18, 2023 | 72.86 | 73.65 | 72.86 | 73.68 | 73.68 | 1,698 |
Jul 17, 2023 | 72.68 | 72.86 | 72.44 | 72.57 | 72.57 | 6,438 |
Jul 14, 2023 | 72.93 | 73.01 | 72.93 | 72.51 | 72.51 | 5 |
Jul 13, 2023 | 73.25 | 73.29 | 73.12 | 73.11 | 73.11 | 720 |
Jul 12, 2023 | 72.45 | 72.76 | 72.45 | 73.19 | 73.19 | 201 |
Jul 11, 2023 | 72.12 | 72.12 | 72.06 | 72.34 | 72.34 | 199 |
Jul 10, 2023 | 71.54 | 72.23 | 71.20 | 72.23 | 72.23 | 2,700 |
Jul 7, 2023 | 70.91 | 71.64 | 70.91 | 71.59 | 71.59 | 921 |
Jul 6, 2023 | 70.98 | 70.98 | 70.98 | 70.92 | 70.92 | 39 |
Jul 5, 2023 | 72.50 | 72.81 | 72.43 | 72.58 | 72.58 | 3,012 |
Jul 4, 2023 | 73.02 | 73.10 | 72.94 | 72.94 | 72.94 | 1,660 |
Jul 3, 2023 | 72.86 | 73.39 | 72.86 | 73.39 | 73.39 | 13,844 |
Jun 30, 2023 | 72.76 | 73.53 | 72.76 | 72.76 | 72.76 | 19,544 |
Jun 29, 2023 | 72.08 | 72.79 | 72.08 | 72.64 | 72.64 | 784 |
Jun 28, 2023 | 71.45 | 72.01 | 71.41 | 72.04 | 72.04 | 734 |
Jun 27, 2023 | 70.97 | 71.05 | 70.55 | 71.07 | 71.07 | 1,204 |
Jun 26, 2023 | 70.97 | 70.97 | 70.09 | 70.97 | 70.97 | 1,187 |
Jun 23, 2023 | 70.86 | 70.86 | 70.54 | 70.67 | 70.67 | 131 |
Jun 22, 2023 | 71.65 | 71.65 | 71.48 | 71.41 | 71.41 | 1,228 |
Jun 21, 2023 | 72.60 | 72.60 | 71.95 | 72.11 | 72.11 | 1,044 |
Jun 20, 2023 | 72.10 | 72.19 | 71.97 | 71.88 | 71.88 | 379 |
Jun 19, 2023 | 72.35 | 72.35 | 72.10 | 72.20 | 72.20 | 388 |
Jun 16, 2023 | 72.57 | 73.07 | 72.57 | 72.38 | 72.38 | 582 |
Jun 15, 2023 | 72.75 | 73.01 | 72.61 | 72.75 | 72.75 | 2,949 |
Jun 14, 2023 | 73.49 | 73.49 | 73.49 | 73.46 | 73.46 | 263 |
Jun 13, 2023 | 73.73 | 73.73 | 73.29 | 73.76 | 73.76 | 222 |
Jun 12, 2023 | 72.85 | 73.02 | 72.84 | 73.33 | 73.33 | 692 |
Jun 9, 2023 | 72.87 | 72.99 | 72.87 | 72.69 | 72.69 | 414 |
Jun 8, 2023 | 73.73 | 73.73 | 72.81 | 72.91 | 72.91 | 304 |
Jun 7, 2023 | 73.09 | 73.68 | 73.09 | 73.67 | 73.67 | 1,291 |
Jun 6, 2023 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
Jun 5, 2023 | 71.89 | 73.06 | 71.89 | 72.14 | 72.14 | 4,119 |
Jun 2, 2023 | 70.86 | 72.00 | 70.86 | 72.01 | 72.01 | 276 |
Jun 1, 2023 | 69.81 | 70.32 | 69.56 | 70.14 | 70.14 | 377 |
May 31, 2023 | 70.59 | 70.72 | 70.56 | 69.72 | 69.72 | 59 |
May 30, 2023 | 70.90 | 71.32 | 70.90 | 70.64 | 70.64 | 270 |
May 26, 2023 | 70.76 | 71.35 | 70.65 | 71.13 | 71.13 | 261 |
May 25, 2023 | 70.73 | 70.99 | 70.72 | 70.65 | 70.65 | 910 |
May 24, 2023 | 71.27 | 71.35 | 71.12 | 70.86 | 70.86 | 773 |
May 23, 2023 | 72.29 | 72.29 | 72.28 | 72.31 | 72.31 | 492 |
May 22, 2023 | 71.73 | 72.12 | 71.73 | 72.08 | 72.08 | 597 |
May 19, 2023 | 72.20 | 72.28 | 71.99 | 71.64 | 71.64 | 5,486 |
May 18, 2023 | 71.61 | 71.86 | 71.56 | 71.98 | 71.98 | 1,645 |
May 17, 2023 | 70.88 | 70.95 | 70.88 | 71.15 | 71.15 | 56 |
May 16, 2023 | 71.08 | 71.08 | 70.81 | 70.86 | 70.86 | 760 |
May 15, 2023 | 71.01 | 71.23 | 70.70 | 71.20 | 71.20 | 961 |
May 12, 2023 | 70.95 | 71.03 | 70.73 | 70.81 | 70.81 | 3,743 |
May 11, 2023 | 70.99 | 71.11 | 70.49 | 70.61 | 70.61 | 3,917 |
May 10, 2023 | 71.06 | 71.06 | 70.37 | 70.63 | 70.63 | 1,531 |
May 9, 2023 | 70.59 | 70.85 | 70.59 | 70.46 | 70.46 | 165 |
May 5, 2023 | 69.78 | 70.39 | 69.78 | 70.39 | 70.39 | 1,027 |
May 4, 2023 | 70.03 | 70.17 | 69.27 | 69.48 | 69.48 | 6,922 |
May 3, 2023 | 70.67 | 70.80 | 70.40 | 70.53 | 70.53 | 2,480 |
May 2, 2023 | 71.39 | 71.91 | 70.23 | 70.23 | 70.23 | 5,970 |
Apr 28, 2023 | 71.24 | 71.24 | 70.90 | 71.11 | 71.11 | 6,317 |
Apr 27, 2023 | 70.57 | 70.82 | 70.52 | 70.59 | 70.59 | 4,462 |
Apr 26, 2023 | 70.71 | 71.31 | 70.41 | 70.81 | 70.81 | 3,468 |
Apr 25, 2023 | 71.68 | 71.82 | 71.43 | 71.61 | 71.61 | 7,957 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%