Swiss - Delayed Quote • CHF
Xtrackers Switzerland UCITS ETF 1D (XSMI.SW)
As of 9:00 AM GMT+2. Market Open.
Currency in CHF 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 | 118.30 | 118.30 | 118.00 | 118.00 | 118.00 | 287 |
Apr 25, 2024 | 118.04 | 118.04 | 116.46 | 116.46 | 116.46 | 1,275 |
Apr 24, 2024 | 119.16 | 119.16 | 118.38 | 118.38 | 118.38 | 1,190 |
Apr 23, 2024 | 118.38 | 119.50 | 118.38 | 119.30 | 119.30 | 3,915 |
Apr 22, 2024 | 117.24 | 117.70 | 117.08 | 117.70 | 117.70 | 3,302 |
Apr 19, 2024 | 115.10 | 116.88 | 115.10 | 116.88 | 116.88 | 33,858 |
Apr 18, 2024 | 116.50 | 116.50 | 115.82 | 115.82 | 115.82 | 6,617 |
Apr 17, 2024 | 116.16 | 116.64 | 115.92 | 116.18 | 116.18 | 7,529 |
Apr 16, 2024 | 116.74 | 116.74 | 115.54 | 115.82 | 115.82 | 8,933 |
Apr 15, 2024 | 117.76 | 118.30 | 117.60 | 117.60 | 117.60 | 3,072 |
Apr 12, 2024 | 119.08 | 119.12 | 117.38 | 117.38 | 117.38 | 3,505 |
Apr 11, 2024 | 118.76 | 118.84 | 118.18 | 118.22 | 118.22 | 4,727 |
Apr 10, 2024 | 119.14 | 119.14 | 117.66 | 118.68 | 118.68 | 6,508 |
Apr 9, 2024 | 118.88 | 119.30 | 118.52 | 118.82 | 118.82 | 3,265 |
Apr 8, 2024 | 118.60 | 119.16 | 118.60 | 118.96 | 118.96 | 3,652 |
Apr 5, 2024 | 119.74 | 119.74 | 118.44 | 118.44 | 118.44 | 15,094 |
Apr 4, 2024 | 120.52 | 120.52 | 119.78 | 120.46 | 120.46 | 5,628 |
Apr 3, 2024 | 119.66 | 119.86 | 119.52 | 119.76 | 119.76 | 7,960 |
Apr 2, 2024 | 121.52 | 121.52 | 119.50 | 119.74 | 119.74 | 7,978 |
Mar 28, 2024 | 121.14 | 121.14 | 120.74 | 120.90 | 120.90 | 5,457 |
Mar 27, 2024 | 120.66 | 120.88 | 120.50 | 120.74 | 120.74 | 22,282 |
Mar 26, 2024 | 120.48 | 120.64 | 120.04 | 120.64 | 120.64 | 1,576 |
Mar 25, 2024 | 119.82 | 120.00 | 119.62 | 119.96 | 119.96 | 8,005 |
Mar 22, 2024 | 120.60 | 120.60 | 120.18 | 120.18 | 120.18 | 3,267 |
Mar 21, 2024 | 120.12 | 121.12 | 120.12 | 120.80 | 120.80 | 20,781 |
Mar 20, 2024 | 119.38 | 119.92 | 119.38 | 119.92 | 119.92 | 2,906 |
Mar 19, 2024 | 119.54 | 119.60 | 119.08 | 119.38 | 119.38 | 680 |
Mar 18, 2024 | 120.46 | 120.46 | 119.66 | 119.80 | 119.80 | 3,394 |
Mar 15, 2024 | 120.92 | 121.00 | 120.26 | 120.26 | 120.26 | 4,643 |
Mar 14, 2024 | 121.04 | 121.26 | 120.54 | 120.60 | 120.60 | 3,959 |
Mar 13, 2024 | 120.50 | 121.12 | 120.50 | 121.12 | 121.12 | 2,233 |
Mar 12, 2024 | 120.02 | 120.86 | 120.02 | 120.86 | 120.86 | 1,771 |
Mar 11, 2024 | 119.38 | 119.82 | 119.38 | 119.82 | 119.82 | 14,107 |
Mar 8, 2024 | 118.96 | 119.54 | 118.96 | 119.54 | 119.54 | 10,374 |
Mar 7, 2024 | 118.08 | 118.84 | 118.08 | 118.80 | 118.80 | 9,380 |
Mar 6, 2024 | 117.08 | 118.08 | 117.08 | 117.92 | 117.92 | 1,250 |
Mar 5, 2024 | 117.20 | 117.40 | 117.00 | 117.04 | 117.04 | 11,253 |
Mar 4, 2024 | 117.48 | 117.48 | 116.74 | 116.96 | 116.96 | 3,097 |
Mar 1, 2024 | 117.10 | 117.74 | 117.08 | 117.48 | 117.48 | 5,725 |
Feb 29, 2024 | 117.12 | 117.38 | 116.62 | 116.82 | 116.82 | 8,373 |
Feb 28, 2024 | 117.20 | 117.30 | 116.66 | 116.66 | 116.66 | 1,644 |
Feb 27, 2024 | 116.74 | 117.06 | 116.74 | 116.96 | 116.96 | 33,557 |
Feb 26, 2024 | 117.18 | 117.54 | 117.14 | 117.18 | 117.18 | 3,061 |
Feb 23, 2024 | 116.50 | 117.60 | 116.50 | 117.60 | 117.60 | 2,722 |
Feb 22, 2024 | 117.06 | 117.06 | 116.56 | 116.56 | 116.56 | 7,325 |
Feb 21, 2024 | 117.38 | 117.38 | 117.10 | 117.20 | 117.20 | 941 |
Feb 20, 2024 | 116.76 | 117.64 | 116.76 | 117.64 | 117.64 | 4,983 |
Feb 19, 2024 | 115.88 | 116.98 | 115.88 | 116.96 | 116.96 | 15,468 |
Feb 16, 2024 | 115.58 | 116.16 | 115.58 | 116.02 | 116.02 | 3,119 |
Feb 15, 2024 | 114.74 | 115.80 | 114.74 | 115.66 | 115.66 | 4,340 |
Feb 14, 2024 | 114.16 | 115.02 | 114.16 | 115.02 | 115.02 | 1,620 |
Feb 13, 2024 | 114.84 | 114.84 | 113.98 | 114.08 | 114.08 | 3,507 |
Feb 12, 2024 | 114.00 | 114.70 | 114.00 | 114.70 | 114.70 | 5,585 |
Feb 9, 2024 | 114.26 | 114.40 | 113.58 | 113.62 | 113.62 | 7,738 |
Feb 8, 2024 | 114.92 | 115.42 | 114.50 | 114.50 | 114.50 | 2,124 |
Feb 7, 2024 | 115.56 | 115.56 | 115.10 | 115.10 | 115.10 | 2,059 |
Feb 6, 2024 | 116.28 | 116.28 | 115.00 | 115.40 | 115.40 | 14,822 |
Feb 5, 2024 | 115.26 | 115.90 | 115.26 | 115.36 | 115.36 | 2,885 |
Feb 2, 2024 | 115.70 | 115.76 | 115.42 | 115.42 | 115.42 | 10,616 |
Feb 1, 2024 | 115.52 | 115.68 | 114.86 | 114.98 | 114.98 | 20,289 |
Jan 31, 2024 | 116.94 | 117.04 | 116.20 | 116.20 | 116.20 | 11,337 |
Jan 30, 2024 | 117.10 | 117.48 | 117.06 | 117.18 | 117.18 | 8,127 |
Jan 29, 2024 | 116.72 | 117.16 | 116.56 | 117.12 | 117.12 | 20,256 |
Jan 26, 2024 | 115.30 | 116.80 | 115.30 | 116.56 | 116.56 | 22,729 |
Jan 25, 2024 | 114.26 | 114.68 | 113.96 | 114.68 | 114.68 | 21,068 |
Jan 24, 2024 | 114.20 | 114.36 | 114.20 | 114.36 | 114.36 | 15,820 |
Jan 23, 2024 | 115.00 | 115.26 | 114.02 | 114.02 | 114.02 | 9,125 |
Jan 22, 2024 | 114.98 | 115.36 | 114.78 | 115.36 | 115.36 | 12,834 |
Jan 19, 2024 | 114.96 | 115.12 | 114.08 | 114.14 | 114.14 | 27,394 |
Jan 18, 2024 | 114.36 | 114.68 | 114.18 | 114.52 | 114.52 | 7,383 |
Jan 17, 2024 | 114.18 | 114.18 | 113.78 | 113.88 | 113.88 | 23,164 |
Jan 16, 2024 | 114.28 | 114.92 | 114.22 | 114.92 | 114.92 | 13,576 |
Jan 15, 2024 | 114.90 | 114.90 | 114.72 | 114.74 | 114.74 | 8,580 |
Jan 12, 2024 | 115.04 | 115.04 | 114.70 | 114.88 | 114.88 | 2,867 |
Jan 11, 2024 | 115.62 | 115.68 | 114.24 | 114.24 | 114.24 | 9,095 |
Jan 10, 2024 | 115.14 | 115.50 | 115.14 | 115.18 | 115.18 | 2,122 |
Jan 9, 2024 | 115.16 | 115.16 | 114.74 | 115.14 | 115.14 | 10,333 |
Jan 8, 2024 | 114.58 | 114.64 | 114.12 | 114.64 | 114.64 | 12,691 |
Jan 5, 2024 | 114.88 | 114.88 | 114.18 | 114.78 | 114.78 | 1,213 |
Jan 4, 2024 | 114.70 | 115.00 | 114.34 | 114.34 | 114.34 | 6,898 |
Jan 3, 2024 | 114.86 | 115.76 | 114.32 | 114.50 | 114.50 | 8,465 |
Dec 29, 2023 | 114.00 | 114.00 | 113.74 | 113.78 | 113.78 | 6,991 |
Dec 28, 2023 | 114.04 | 114.04 | 113.56 | 113.64 | 113.64 | 4,620 |
Dec 27, 2023 | 113.68 | 113.98 | 113.68 | 113.98 | 113.98 | 3,669 |
Dec 22, 2023 | 114.06 | 114.26 | 114.04 | 114.24 | 114.24 | 710 |
Dec 21, 2023 | 114.24 | 114.24 | 113.58 | 114.06 | 114.06 | 2,024 |
Dec 20, 2023 | 114.40 | 114.70 | 114.08 | 114.08 | 114.08 | 26,173 |
Dec 19, 2023 | 114.62 | 114.62 | 114.40 | 114.40 | 114.40 | 1,515 |
Dec 18, 2023 | 114.44 | 114.84 | 114.28 | 114.84 | 114.84 | 2,989 |
Dec 15, 2023 | 115.50 | 115.50 | 114.52 | 114.92 | 114.92 | 11,067 |
Dec 14, 2023 | 115.68 | 116.28 | 114.64 | 115.08 | 115.08 | 12,976 |
Dec 13, 2023 | 114.44 | 115.42 | 114.44 | 114.84 | 114.84 | 18,839 |
Dec 12, 2023 | 114.48 | 114.52 | 114.44 | 114.44 | 114.44 | 10,568 |
Dec 11, 2023 | 113.72 | 114.30 | 113.50 | 114.30 | 114.30 | 5,682 |
Dec 8, 2023 | 112.90 | 113.20 | 112.76 | 113.00 | 113.00 | 3,233 |
Dec 7, 2023 | 112.86 | 112.90 | 112.70 | 112.80 | 112.80 | 6,885 |
Dec 6, 2023 | 112.52 | 113.12 | 112.52 | 113.12 | 113.12 | 6,244 |
Dec 5, 2023 | 112.30 | 112.80 | 112.30 | 112.76 | 112.76 | 3,051 |
Dec 4, 2023 | 112.36 | 112.66 | 112.30 | 112.50 | 112.50 | 9,482 |
Dec 1, 2023 | 112.02 | 112.36 | 112.00 | 112.14 | 112.14 | 18,507 |
Nov 30, 2023 | 111.08 | 111.82 | 111.08 | 111.82 | 111.82 | 18,484 |
Nov 29, 2023 | 110.84 | 111.56 | 110.84 | 111.24 | 111.24 | 14,763 |
Nov 28, 2023 | 111.00 | 111.10 | 110.72 | 110.86 | 110.86 | 10,801 |
Nov 27, 2023 | 111.98 | 111.98 | 111.56 | 111.56 | 111.56 | 6,995 |
Nov 24, 2023 | 111.96 | 112.12 | 111.96 | 112.08 | 112.08 | 2,028 |
Nov 23, 2023 | 111.54 | 111.68 | 111.54 | 111.68 | 111.68 | 6,811 |
Nov 22, 2023 | 111.50 | 111.78 | 111.40 | 111.62 | 111.62 | 17,611 |
Nov 21, 2023 | 110.66 | 110.84 | 110.66 | 110.80 | 110.80 | 11,054 |
Nov 20, 2023 | 110.62 | 110.72 | 110.40 | 110.66 | 110.66 | 5,082 |
Nov 17, 2023 | 110.22 | 110.86 | 110.22 | 110.86 | 110.86 | 5,539 |
Nov 16, 2023 | 110.42 | 110.60 | 109.80 | 110.08 | 110.08 | 31,333 |
Nov 15, 2023 | 110.62 | 111.06 | 110.42 | 110.48 | 110.48 | 72,367 |
Nov 14, 2023 | 109.42 | 110.30 | 109.42 | 110.30 | 110.30 | 7,244 |
Nov 13, 2023 | 109.22 | 109.22 | 109.04 | 109.04 | 109.04 | 1,857 |
Nov 10, 2023 | 109.32 | 109.52 | 109.04 | 109.22 | 109.22 | 31,517 |
Nov 9, 2023 | 109.62 | 110.24 | 109.62 | 110.24 | 110.24 | 3,313 |
Nov 8, 2023 | 109.04 | 109.60 | 108.90 | 109.60 | 109.60 | 2,053 |
Nov 7, 2023 | 109.42 | 109.48 | 109.12 | 109.40 | 109.40 | 3,236 |
Nov 6, 2023 | 109.34 | 109.34 | 108.86 | 109.10 | 109.10 | 6,206 |
Nov 3, 2023 | 110.00 | 110.00 | 109.20 | 109.30 | 109.30 | 1,570 |
Nov 2, 2023 | 108.84 | 109.50 | 108.84 | 109.34 | 109.34 | 2,513 |
Nov 1, 2023 | 107.88 | 108.56 | 107.68 | 108.56 | 108.56 | 1,437 |
Oct 31, 2023 | 107.12 | 107.44 | 106.82 | 107.08 | 107.08 | 12,763 |
Oct 30, 2023 | 107.22 | 107.30 | 106.90 | 107.26 | 107.26 | 13,790 |
Oct 27, 2023 | 106.60 | 107.38 | 106.50 | 106.50 | 106.50 | 6,787 |
Oct 26, 2023 | 106.68 | 106.72 | 106.62 | 106.72 | 106.72 | 1,563 |
Oct 25, 2023 | 107.40 | 107.40 | 106.58 | 106.58 | 106.58 | 2,052 |
Oct 24, 2023 | 107.10 | 107.14 | 106.32 | 107.14 | 107.14 | 11,440 |
Oct 23, 2023 | 107.20 | 107.20 | 106.32 | 106.94 | 106.94 | 7,502 |
Oct 20, 2023 | 107.76 | 107.86 | 107.36 | 107.36 | 107.36 | 7,915 |
Oct 19, 2023 | 109.72 | 109.72 | 108.06 | 108.06 | 108.06 | 11,688 |
Oct 18, 2023 | 111.70 | 111.70 | 110.80 | 110.80 | 110.80 | 9,964 |
Oct 17, 2023 | 112.38 | 112.62 | 111.66 | 112.08 | 112.08 | 12,447 |
Oct 16, 2023 | 113.00 | 113.00 | 112.40 | 112.94 | 112.94 | 8,458 |
Oct 13, 2023 | 113.60 | 113.72 | 112.92 | 113.00 | 113.00 | 10,587 |
Oct 12, 2023 | 114.10 | 114.12 | 113.74 | 113.74 | 113.74 | 3,174 |
Oct 11, 2023 | 112.96 | 114.40 | 112.96 | 114.24 | 114.24 | 9,177 |
Oct 10, 2023 | 112.82 | 113.68 | 112.82 | 113.68 | 113.68 | 1,906 |
Oct 9, 2023 | 111.84 | 112.34 | 111.28 | 111.84 | 111.84 | 5,508 |
Oct 6, 2023 | 111.94 | 112.12 | 111.00 | 111.00 | 111.00 | 6,826 |
Oct 5, 2023 | 111.44 | 112.02 | 111.44 | 112.02 | 112.02 | 3,901 |
Oct 4, 2023 | 111.24 | 111.94 | 111.24 | 111.26 | 111.26 | 530 |
Oct 3, 2023 | 112.02 | 112.44 | 111.48 | 111.48 | 111.48 | 5,133 |
Oct 2, 2023 | 113.46 | 113.46 | 112.00 | 112.00 | 112.00 | 6,530 |
Sep 29, 2023 | 113.00 | 114.18 | 113.00 | 113.96 | 113.96 | 4,312 |
Sep 28, 2023 | 112.68 | 112.72 | 112.02 | 112.72 | 112.72 | 1,207 |
Sep 27, 2023 | 113.72 | 114.12 | 112.64 | 112.72 | 112.72 | 37,463 |
Sep 26, 2023 | 113.80 | 114.00 | 113.28 | 113.68 | 113.68 | 1,547 |
Sep 25, 2023 | 114.50 | 114.76 | 113.98 | 114.10 | 114.10 | 8,515 |
Sep 22, 2023 | 114.06 | 114.54 | 113.98 | 114.26 | 114.26 | 5,990 |
Sep 21, 2023 | 114.76 | 116.06 | 114.76 | 115.30 | 115.30 | 5,845 |
Sep 20, 2023 | 115.06 | 115.78 | 115.06 | 115.62 | 115.62 | 10,588 |
Sep 19, 2023 | 114.62 | 115.04 | 114.36 | 114.46 | 114.46 | 44,624 |
Sep 18, 2023 | 115.72 | 115.72 | 114.80 | 114.80 | 114.80 | 1,156 |
Sep 15, 2023 | 116.30 | 116.46 | 115.86 | 115.86 | 115.86 | 20,876 |
Sep 14, 2023 | 113.82 | 115.00 | 113.82 | 115.00 | 115.00 | 14,633 |
Sep 13, 2023 | 113.74 | 113.74 | 113.10 | 113.58 | 113.58 | 3,016 |
Sep 12, 2023 | 114.28 | 114.54 | 113.96 | 113.96 | 113.96 | 1,895 |
Sep 11, 2023 | 114.40 | 114.40 | 113.68 | 113.96 | 113.96 | 2,254 |
Sep 8, 2023 | 113.96 | 113.96 | 113.28 | 113.78 | 113.78 | 3,608 |
Sep 7, 2023 | 113.00 | 113.92 | 113.00 | 113.80 | 113.80 | 1,105 |
Sep 6, 2023 | 112.94 | 113.42 | 112.74 | 113.28 | 113.28 | 6,353 |
Sep 5, 2023 | 114.02 | 114.20 | 113.64 | 113.64 | 113.64 | 7,080 |
Sep 4, 2023 | 114.96 | 115.44 | 114.62 | 114.62 | 114.62 | 8,131 |
Sep 1, 2023 | 114.60 | 115.34 | 114.60 | 115.18 | 115.18 | 4,616 |
Aug 31, 2023 | 115.40 | 115.74 | 115.40 | 115.74 | 115.74 | 23,932 |
Aug 30, 2023 | 115.08 | 115.44 | 114.80 | 115.18 | 115.18 | 1,918 |
Aug 29, 2023 | 114.96 | 115.20 | 114.46 | 115.20 | 115.20 | 2,130 |
Aug 28, 2023 | 114.68 | 114.70 | 114.52 | 114.56 | 114.56 | 10,347 |
Aug 25, 2023 | 113.94 | 114.12 | 113.80 | 114.12 | 114.12 | 4,473 |
Aug 24, 2023 | 114.56 | 114.84 | 113.78 | 113.86 | 113.86 | 8,274 |
Aug 23, 2023 | 2.06 Dividend | |||||
Aug 23, 2023 | 113.68 | 114.04 | 113.56 | 113.90 | 113.90 | 1,138 |
Aug 22, 2023 | 115.26 | 115.48 | 114.94 | 114.94 | 112.88 | 10,762 |
Aug 21, 2023 | 115.18 | 115.18 | 114.52 | 114.52 | 112.47 | 6,606 |
Aug 18, 2023 | 115.18 | 115.18 | 113.84 | 114.44 | 112.39 | 1,755 |
Aug 17, 2023 | 115.62 | 115.66 | 115.18 | 115.50 | 113.43 | 1,548 |
Aug 16, 2023 | 116.38 | 116.38 | 116.12 | 116.12 | 114.04 | 4,979 |
Aug 15, 2023 | 117.14 | 117.14 | 115.82 | 116.00 | 113.92 | 4,534 |
Aug 14, 2023 | 117.22 | 117.38 | 117.12 | 117.38 | 115.28 | 2,977 |
Aug 11, 2023 | 117.80 | 117.92 | 116.80 | 117.14 | 115.04 | 419 |
Aug 10, 2023 | 117.62 | 117.86 | 117.58 | 117.86 | 115.75 | 5,073 |
Aug 9, 2023 | 117.64 | 117.74 | 117.34 | 117.34 | 115.24 | 878 |
Aug 8, 2023 | 117.24 | 117.30 | 116.90 | 116.90 | 114.81 | 1,327 |
Aug 7, 2023 | 116.90 | 117.00 | 116.90 | 117.00 | 114.91 | 599 |
Aug 4, 2023 | 116.90 | 117.14 | 116.54 | 117.14 | 115.04 | 2,460 |
Aug 3, 2023 | 118.00 | 118.00 | 117.08 | 117.34 | 115.24 | 1,669 |
Aug 2, 2023 | 117.48 | 118.78 | 117.48 | 118.68 | 116.56 | 2,588 |
Jul 31, 2023 | 120.06 | 120.06 | 119.54 | 119.68 | 117.54 | 11,404 |
Jul 28, 2023 | 120.00 | 120.00 | 119.74 | 119.74 | 117.60 | 25,128 |
Jul 27, 2023 | 118.10 | 120.20 | 118.10 | 120.20 | 118.05 | 3,686 |
Jul 26, 2023 | 118.76 | 118.88 | 117.50 | 118.12 | 116.01 | 12,880 |
Jul 25, 2023 | 118.20 | 118.66 | 118.12 | 118.60 | 116.48 | 1,466 |
Jul 24, 2023 | 118.18 | 118.58 | 118.00 | 118.06 | 115.95 | 7,949 |
Jul 21, 2023 | 118.28 | 118.52 | 118.24 | 118.28 | 116.16 | 2,803 |
Jul 20, 2023 | 117.34 | 118.38 | 117.34 | 118.38 | 116.26 | 261 |
Jul 19, 2023 | 117.90 | 118.12 | 117.78 | 117.78 | 115.67 | 4,486 |
Jul 18, 2023 | 116.46 | 116.96 | 116.46 | 116.60 | 114.51 | 4,002 |
Jul 17, 2023 | 117.10 | 117.10 | 116.30 | 116.30 | 114.22 | 4,460 |
Jul 14, 2023 | 116.26 | 117.70 | 116.26 | 117.70 | 115.59 | 56,680 |
Jul 13, 2023 | 116.82 | 117.36 | 116.66 | 116.80 | 114.71 | 476 |
Jul 12, 2023 | 116.14 | 116.54 | 115.98 | 116.32 | 114.24 | 768 |
Jul 11, 2023 | 115.90 | 116.22 | 115.66 | 116.22 | 114.14 | 1,252 |
Jul 10, 2023 | 114.98 | 115.88 | 114.98 | 115.88 | 113.81 | 3,621 |
Jul 7, 2023 | 116.42 | 116.42 | 116.08 | 116.28 | 114.20 | 3,991 |
Jul 6, 2023 | 117.54 | 117.64 | 117.08 | 117.08 | 114.98 | 1,397 |
Jul 5, 2023 | 118.60 | 118.82 | 118.60 | 118.60 | 116.48 | 4,286 |
Jul 4, 2023 | 119.06 | 119.24 | 118.80 | 118.80 | 116.67 | 10,829 |
Jul 3, 2023 | 119.16 | 120.00 | 119.00 | 119.00 | 116.87 | 14,467 |
Jun 30, 2023 | 119.04 | 119.50 | 119.04 | 119.50 | 117.36 | 4,380 |
Jun 29, 2023 | 118.22 | 118.62 | 118.22 | 118.52 | 116.40 | 56,800 |
Jun 28, 2023 | 118.98 | 118.98 | 118.44 | 118.44 | 116.32 | 26,119 |
Jun 27, 2023 | 118.58 | 118.58 | 117.86 | 118.04 | 115.93 | 770 |
Jun 26, 2023 | 118.60 | 118.80 | 118.14 | 118.14 | 116.03 | 9,222 |
Jun 23, 2023 | 118.84 | 119.26 | 118.80 | 119.26 | 117.13 | 1,558 |
Jun 22, 2023 | 117.64 | 118.16 | 117.64 | 118.16 | 116.05 | 15,939 |
Jun 21, 2023 | 118.92 | 118.92 | 118.46 | 118.46 | 116.34 | 5,625 |
Jun 20, 2023 | 119.24 | 119.84 | 118.88 | 118.88 | 116.75 | 8,068 |
Jun 19, 2023 | 119.92 | 120.24 | 119.62 | 119.68 | 117.54 | 28,122 |
Jun 16, 2023 | 119.34 | 121.20 | 119.34 | 120.68 | 118.52 | 7,333 |
Jun 15, 2023 | 119.28 | 119.88 | 119.28 | 119.80 | 117.66 | 18,474 |
Jun 14, 2023 | 119.96 | 120.14 | 119.96 | 119.98 | 117.83 | 7,135 |
Jun 13, 2023 | 119.92 | 119.92 | 119.68 | 119.74 | 117.60 | 10,162 |
Jun 12, 2023 | 119.78 | 119.94 | 119.60 | 119.94 | 117.79 | 2,858 |
Jun 9, 2023 | 119.52 | 119.52 | 119.18 | 119.18 | 117.05 | 508 |
Jun 8, 2023 | 120.10 | 120.20 | 119.76 | 119.84 | 117.70 | 1,519 |
Jun 7, 2023 | 120.82 | 121.02 | 120.18 | 120.24 | 118.09 | 6,914 |
Jun 6, 2023 | 121.00 | 121.58 | 120.90 | 121.58 | 119.40 | 1,062 |
Jun 5, 2023 | 121.24 | 121.56 | 120.96 | 120.96 | 118.80 | 1,048 |
Jun 2, 2023 | 120.08 | 121.30 | 120.08 | 121.28 | 119.11 | 2,971 |
Jun 1, 2023 | 119.48 | 119.88 | 119.28 | 119.88 | 117.73 | 342 |
May 31, 2023 | 119.26 | 120.12 | 119.08 | 119.08 | 116.95 | 2,255 |
May 30, 2023 | 121.36 | 121.36 | 119.54 | 119.68 | 117.54 | 19,447 |
May 26, 2023 | 120.50 | 121.12 | 120.46 | 121.12 | 118.95 | 1,161 |
May 25, 2023 | 120.52 | 120.52 | 120.26 | 120.50 | 118.34 | 2,477 |
May 24, 2023 | 121.16 | 121.16 | 120.40 | 120.40 | 118.25 | 2,449 |
May 23, 2023 | 122.02 | 122.42 | 122.02 | 122.30 | 120.11 | 2,850 |
May 22, 2023 | 122.96 | 122.96 | 122.26 | 122.40 | 120.21 | 3,283 |
May 19, 2023 | 122.30 | 123.00 | 122.18 | 122.74 | 120.54 | 20,763 |
May 17, 2023 | 121.80 | 121.98 | 121.76 | 121.88 | 119.70 | 2,022 |
May 16, 2023 | 122.34 | 122.40 | 122.34 | 122.40 | 120.21 | 514 |
May 15, 2023 | 123.04 | 123.06 | 122.70 | 122.70 | 120.50 | 754 |
May 12, 2023 | 122.66 | 122.84 | 122.66 | 122.66 | 120.47 | 1,109 |
May 11, 2023 | 122.24 | 122.36 | 121.88 | 122.26 | 120.07 | 8,502 |
May 10, 2023 | 122.44 | 122.44 | 121.34 | 121.34 | 119.17 | 160 |
May 9, 2023 | 122.66 | 122.66 | 121.94 | 122.00 | 119.82 | 2,644 |
May 8, 2023 | 122.90 | 122.90 | 122.50 | 122.90 | 120.70 | 1,270 |
May 5, 2023 | 121.52 | 122.36 | 121.44 | 122.32 | 120.13 | 1,595 |
May 4, 2023 | 121.58 | 121.62 | 121.10 | 121.36 | 119.19 | 440 |
May 3, 2023 | 121.54 | 121.88 | 121.18 | 121.78 | 119.60 | 1,033 |
May 2, 2023 | 121.02 | 121.84 | 120.52 | 121.00 | 118.83 | 6,467 |
Apr 28, 2023 | 120.30 | 121.16 | 120.30 | 121.16 | 118.99 | 6,455 |
Apr 27, 2023 | 120.92 | 120.92 | 120.18 | 120.18 | 118.03 | 643 |
Apr 26, 2023 | 120.64 | 121.28 | 120.32 | 120.44 | 118.28 | 16,307 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%