XETRA - Delayed Quote EUR
HSBC S&P 500 UCITS ETF (H4ZF.DE)
53.21
-0.11
(-0.21%)
At close: May 14 at 5:36:28 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 |
---|---|---|---|---|---|---|
May 14, 2025 | 53.22 | 53.24 | 52.76 | 53.21 | 53.21 | 12,526 |
May 13, 2025 | 52.95 | 53.44 | 52.92 | 53.33 | 53.33 | 6,216 |
May 12, 2025 | 52.62 | 53.19 | 52.61 | 52.85 | 52.85 | 30,489 |
May 9, 2025 | 50.97 | 51.14 | 50.77 | 50.84 | 50.84 | 49,036 |
May 8, 2025 | 50.85 | 50.99 | 50.45 | 50.99 | 50.99 | 8,168 |
May 7, 2025 | 50.07 | 50.19 | 49.83 | 49.95 | 49.95 | 13,774 |
May 6, 2025 | 50.26 | 50.28 | 49.75 | 50.17 | 50.17 | 9,221 |
May 5, 2025 | 50.40 | 50.53 | 50.11 | 50.50 | 50.50 | 27,925 |
May 2, 2025 | 50.26 | 50.62 | 50.11 | 50.54 | 50.54 | 12,466 |
Apr 30, 2025 | 49.26 | 49.40 | 48.34 | 49.14 | 49.14 | 35,556 |
Apr 29, 2025 | 49.06 | 49.20 | 48.77 | 49.01 | 49.01 | 17,961 |
Apr 28, 2025 | 49.14 | 49.26 | 48.76 | 48.76 | 48.76 | 1,280 |
Apr 25, 2025 | 49.13 | 49.13 | 48.50 | 48.68 | 48.68 | 53,118 |
Apr 24, 2025 | 47.65 | 48.47 | 47.50 | 48.45 | 48.45 | 16,074 |
Apr 23, 2025 | 47.68 | 48.60 | 47.60 | 47.96 | 47.96 | 13,533 |
Apr 22, 2025 | 45.79 | 46.38 | 45.66 | 46.33 | 46.33 | 8,854 |
Apr 17, 2025 | 47.28 | 47.45 | 46.75 | 46.97 | 46.97 | 4,379 |
Apr 16, 2025 | 47.38 | 48.01 | 47.17 | 47.66 | 47.66 | 17,383 |
Apr 15, 2025 | 48.29 | 48.52 | 47.94 | 48.47 | 48.47 | 7,734 |
Apr 14, 2025 | 47.97 | 48.72 | 47.92 | 48.08 | 48.08 | 55,299 |
Apr 11, 2025 | 47.45 | 47.45 | 46.17 | 46.81 | 46.81 | 33,469 |
Apr 10, 2025 | 49.88 | 49.88 | 47.34 | 47.34 | 47.34 | 23,330 |
Apr 9, 2025 | 45.59 | 46.23 | 44.50 | 45.52 | 45.52 | 76,798 |
Apr 8, 2025 | 47.29 | 48.78 | 47.19 | 47.93 | 47.93 | 25,122 |
Apr 7, 2025 | 44.50 | 46.85 | 44.26 | 46.33 | 46.33 | 36,314 |
Apr 4, 2025 | 49.04 | 49.25 | 47.10 | 47.58 | 47.58 | 57,809 |
Apr 3, 2025 | 50.53 | 50.78 | 49.44 | 49.73 | 49.73 | 31,119 |
Apr 2, 2025 | 52.60 | 52.60 | 52.05 | 52.58 | 52.58 | 16,191 |
Apr 1, 2025 | 52.44 | 52.69 | 52.00 | 52.59 | 52.59 | 30,019 |
Mar 31, 2025 | 51.59 | 51.90 | 51.40 | 51.90 | 51.90 | 11,226 |
Mar 28, 2025 | 53.07 | 53.32 | 52.15 | 52.15 | 52.15 | 20,394 |
Mar 27, 2025 | 53.56 | 53.61 | 53.10 | 53.40 | 53.40 | 10,570 |
Mar 26, 2025 | 54.05 | 54.17 | 53.59 | 53.66 | 53.66 | 33,760 |
Mar 25, 2025 | 53.89 | 53.96 | 53.78 | 53.87 | 53.87 | 5,175 |
Mar 24, 2025 | 53.27 | 53.89 | 53.25 | 53.85 | 53.85 | 32,772 |
Mar 21, 2025 | 52.67 | 52.71 | 52.23 | 52.65 | 52.65 | 33,536 |
Mar 20, 2025 | 52.90 | 53.18 | 52.50 | 52.79 | 52.79 | 11,098 |
Mar 19, 2025 | 51.97 | 52.58 | 51.97 | 52.50 | 52.50 | 7,885 |
Mar 18, 2025 | 52.28 | 52.37 | 51.70 | 51.87 | 51.87 | 21,080 |
Mar 17, 2025 | 52.04 | 52.48 | 51.97 | 52.19 | 52.19 | 11,781 |
Mar 14, 2025 | 51.72 | 52.24 | 51.54 | 52.12 | 52.12 | 26,147 |
Mar 13, 2025 | 51.71 | 52.13 | 51.46 | 51.49 | 51.49 | 29,641 |
Mar 12, 2025 | 51.72 | 52.30 | 51.35 | 51.95 | 51.95 | 45,991 |
Mar 11, 2025 | 52.17 | 52.22 | 51.32 | 51.50 | 51.50 | 67,794 |
Mar 10, 2025 | 53.47 | 53.47 | 52.49 | 52.59 | 52.59 | 55,545 |
Mar 7, 2025 | 53.64 | 53.64 | 52.89 | 52.89 | 52.89 | 18,059 |
Mar 6, 2025 | 54.34 | 54.37 | 53.64 | 53.99 | 53.99 | 19,353 |
Mar 5, 2025 | 55.01 | 55.01 | 53.88 | 53.88 | 53.88 | 18,915 |
Mar 4, 2025 | 56.28 | 56.28 | 55.01 | 55.13 | 55.13 | 27,522 |
Mar 3, 2025 | 57.82 | 57.84 | 57.04 | 57.06 | 57.06 | 11,130 |
Feb 28, 2025 | 56.97 | 57.24 | 56.69 | 57.08 | 57.08 | 35,252 |
Feb 27, 2025 | 57.60 | 57.79 | 57.36 | 57.78 | 57.78 | 15,998 |
Feb 26, 2025 | 57.45 | 57.74 | 57.42 | 57.61 | 57.61 | 17,157 |
Feb 25, 2025 | 57.65 | 57.66 | 56.87 | 56.87 | 56.87 | 16,972 |
Feb 24, 2025 | 58.09 | 58.29 | 57.72 | 57.97 | 57.97 | 43,629 |
Feb 21, 2025 | 58.79 | 59.07 | 58.61 | 58.73 | 58.73 | 22,304 |
Feb 20, 2025 | 59.24 | 59.33 | 58.68 | 58.68 | 58.68 | 17,142 |
Feb 19, 2025 | 59.18 | 59.40 | 59.12 | 59.37 | 59.37 | 17,285 |
Feb 18, 2025 | 59.14 | 59.25 | 58.97 | 58.99 | 58.99 | 19,922 |
Feb 17, 2025 | 58.92 | 59.01 | 58.91 | 58.97 | 58.97 | 8,471 |
Feb 14, 2025 | 58.99 | 59.00 | 58.70 | 58.70 | 58.70 | 13,822 |
Feb 13, 2025 | 58.62 | 58.85 | 58.49 | 58.82 | 58.82 | 8,417 |
Feb 12, 2025 | 58.97 | 59.03 | 58.64 | 58.64 | 58.64 | 17,801 |
Feb 11, 2025 | 59.14 | 59.18 | 58.98 | 59.09 | 59.09 | 9,534 |
Feb 10, 2025 | 59.09 | 59.30 | 59.02 | 59.25 | 59.25 | 19,321 |
Feb 7, 2025 | 59.00 | 59.19 | 58.88 | 58.91 | 58.91 | 31,321 |
Feb 6, 2025 | 58.95 | 59.16 | 58.95 | 59.03 | 59.03 | 20,864 |
Feb 5, 2025 | 58.21 | 58.37 | 58.11 | 58.34 | 58.34 | 43,326 |
Feb 4, 2025 | 58.50 | 58.66 | 58.27 | 58.63 | 58.63 | 50,595 |
Feb 3, 2025 | 58.57 | 58.72 | 58.26 | 58.71 | 58.71 | 21,210 |
Jan 31, 2025 | 59.02 | 59.40 | 59.02 | 59.23 | 59.23 | 60,484 |
Jan 30, 2025 | 0.300339 Dividend | |||||
Jan 30, 2025 | 58.69 | 58.83 | 58.32 | 58.47 | 58.47 | 20,063 |
Jan 29, 2025 | 59.07 | 59.14 | 58.79 | 58.80 | 58.50 | 72,759 |
Jan 28, 2025 | 58.46 | 58.68 | 58.31 | 58.61 | 58.31 | 5,813 |
Jan 27, 2025 | 58.14 | 58.14 | 57.02 | 57.73 | 57.43 | 24,219 |
Jan 24, 2025 | 59.18 | 59.18 | 58.94 | 58.95 | 58.65 | 11,677 |
Jan 23, 2025 | 59.21 | 59.45 | 59.08 | 59.29 | 58.99 | 91,902 |
Jan 22, 2025 | 59.05 | 59.27 | 58.88 | 59.27 | 58.97 | 17,937 |
Jan 21, 2025 | 58.69 | 58.98 | 58.64 | 58.65 | 58.35 | 38,046 |
Jan 20, 2025 | 58.96 | 58.97 | 58.57 | 58.66 | 58.36 | 35,334 |
Jan 17, 2025 | 58.54 | 59.12 | 58.52 | 59.05 | 58.75 | 29,029 |
Jan 16, 2025 | 58.77 | 58.78 | 58.41 | 58.48 | 58.19 | 2,533 |
Jan 15, 2025 | 57.42 | 58.37 | 57.41 | 58.37 | 58.07 | 11,775 |
Jan 14, 2025 | 57.86 | 57.93 | 57.30 | 57.39 | 57.10 | 21,036 |
Jan 13, 2025 | 57.49 | 57.65 | 57.18 | 57.50 | 57.21 | 11,955 |
Jan 10, 2025 | 58.04 | 58.07 | 57.55 | 57.55 | 57.25 | 5,661 |
Jan 9, 2025 | 57.99 | 58.32 | 57.93 | 58.11 | 57.81 | 8,579 |
Jan 8, 2025 | 58.03 | 58.21 | 57.89 | 58.06 | 57.77 | 6,961 |
Jan 7, 2025 | 58.04 | 58.39 | 57.96 | 58.01 | 57.71 | 9,432 |
Jan 6, 2025 | 58.35 | 58.63 | 58.11 | 58.56 | 58.26 | 59,246 |
Jan 3, 2025 | 57.96 | 58.28 | 57.82 | 58.28 | 57.99 | 10,215 |
Jan 2, 2025 | 57.87 | 58.31 | 57.75 | 58.31 | 58.01 | 23,554 |
Dec 30, 2024 | 57.85 | 57.95 | 57.32 | 57.32 | 57.03 | 5,214 |
Dec 27, 2024 | 58.45 | 58.52 | 57.85 | 57.93 | 57.64 | 12,498 |
Dec 23, 2024 | 57.90 | 57.91 | 57.61 | 57.70 | 57.41 | 8,528 |
Dec 20, 2024 | 57.08 | 57.88 | 56.49 | 57.88 | 57.59 | 36,071 |
Dec 19, 2024 | 57.32 | 57.75 | 57.26 | 57.65 | 57.35 | 27,887 |
Dec 18, 2024 | 58.46 | 58.64 | 58.29 | 58.57 | 58.27 | 22,536 |
Dec 17, 2024 | 58.41 | 58.52 | 58.18 | 58.37 | 58.07 | 41,480 |
Dec 16, 2024 | 58.27 | 58.63 | 58.25 | 58.53 | 58.23 | 28,058 |
Dec 13, 2024 | 58.68 | 58.68 | 58.26 | 58.35 | 58.05 | 21,556 |
Dec 12, 2024 | 58.52 | 58.73 | 58.41 | 58.56 | 58.26 | 22,462 |
Dec 11, 2024 | 58.24 | 58.65 | 58.17 | 58.65 | 58.35 | 10,391 |
Dec 10, 2024 | 58.09 | 58.42 | 58.05 | 58.35 | 58.05 | 23,906 |
Dec 9, 2024 | 58.35 | 58.39 | 57.89 | 58.04 | 57.75 | 13,403 |
Dec 6, 2024 | 58.05 | 58.45 | 58.00 | 58.30 | 58.00 | 40,033 |
Dec 5, 2024 | 58.38 | 58.47 | 58.18 | 58.25 | 57.95 | 3,789 |
Dec 4, 2024 | 58.33 | 58.62 | 58.26 | 58.35 | 58.05 | 21,388 |
Dec 3, 2024 | 58.29 | 58.29 | 58.05 | 58.16 | 57.86 | 33,157 |
Dec 2, 2024 | 58.04 | 58.40 | 57.94 | 58.31 | 58.01 | 5,782 |
Nov 29, 2024 | 57.57 | 57.86 | 57.57 | 57.82 | 57.52 | 8,225 |
Nov 28, 2024 | 57.69 | 57.71 | 57.62 | 57.65 | 57.36 | 11,643 |
Nov 27, 2024 | 57.97 | 57.97 | 57.40 | 57.40 | 57.11 | 13,155 |
Nov 26, 2024 | 57.77 | 57.99 | 57.58 | 57.99 | 57.69 | 5,479 |
Nov 25, 2024 | 57.98 | 58.01 | 57.63 | 57.74 | 57.45 | 31,343 |
Nov 22, 2024 | 57.36 | 58.08 | 57.36 | 57.92 | 57.62 | 30,210 |
Nov 21, 2024 | 56.71 | 57.26 | 56.58 | 57.26 | 56.96 | 17,043 |
Nov 20, 2024 | 56.73 | 56.84 | 56.39 | 56.49 | 56.20 | 10,157 |
Nov 19, 2024 | 56.43 | 56.52 | 55.84 | 56.44 | 56.15 | 19,451 |
Nov 18, 2024 | 56.27 | 56.49 | 56.14 | 56.49 | 56.20 | 28,839 |
Nov 15, 2024 | 56.72 | 56.75 | 56.34 | 56.34 | 56.05 | 5,608 |
Nov 14, 2024 | 57.36 | 57.72 | 57.18 | 57.18 | 56.89 | 11,021 |
Nov 13, 2024 | 56.94 | 57.34 | 56.78 | 57.34 | 57.04 | 26,016 |
Nov 12, 2024 | 57.01 | 57.16 | 57.00 | 57.08 | 56.78 | 31,657 |
Nov 11, 2024 | 56.81 | 57.17 | 56.81 | 57.04 | 56.75 | 27,259 |
Nov 8, 2024 | 56.12 | 56.51 | 55.92 | 56.51 | 56.22 | 12,699 |
Nov 7, 2024 | 55.80 | 55.88 | 55.63 | 55.88 | 55.59 | 6,994 |
Nov 6, 2024 | 55.46 | 55.88 | 55.40 | 55.59 | 55.31 | 10,981 |
Nov 5, 2024 | 53.09 | 53.43 | 53.05 | 53.39 | 53.12 | 17,359 |
Nov 4, 2024 | 53.19 | 53.23 | 52.94 | 53.07 | 52.80 | 27,667 |
Nov 1, 2024 | 53.20 | 53.65 | 53.11 | 53.62 | 53.35 | 3,244 |
Oct 31, 2024 | 53.73 | 53.76 | 53.26 | 53.31 | 53.03 | 37,847 |
Oct 30, 2024 | 54.61 | 54.61 | 54.32 | 54.33 | 54.05 | 4,176 |
Oct 29, 2024 | 54.48 | 54.59 | 54.39 | 54.52 | 54.25 | 562 |
Oct 28, 2024 | 54.60 | 54.61 | 54.41 | 54.41 | 54.14 | 23,162 |
Oct 25, 2024 | 54.30 | 54.61 | 54.25 | 54.54 | 54.26 | 7,443 |
Oct 24, 2024 | 54.49 | 54.61 | 54.29 | 54.29 | 54.02 | 2,509 |
Oct 23, 2024 | 54.76 | 54.80 | 54.41 | 54.42 | 54.14 | 6,511 |
Oct 22, 2024 | 54.51 | 54.57 | 54.34 | 54.55 | 54.27 | 4,313 |
Oct 21, 2024 | 54.57 | 54.57 | 54.35 | 54.36 | 54.08 | 13,326 |
Oct 18, 2024 | 54.48 | 54.58 | 54.43 | 54.49 | 54.21 | 14,993 |
Oct 17, 2024 | 54.44 | 54.82 | 54.44 | 54.62 | 54.34 | 7,147 |
Oct 16, 2024 | 53.99 | 54.07 | 53.89 | 54.07 | 53.80 | 4,513 |
Oct 15, 2024 | 54.38 | 54.38 | 54.12 | 54.12 | 53.84 | 5,908 |
Oct 14, 2024 | 53.72 | 54.18 | 53.72 | 54.11 | 53.83 | 21,388 |
Oct 11, 2024 | 53.36 | 53.62 | 53.24 | 53.60 | 53.32 | 14,587 |
Oct 10, 2024 | 53.47 | 53.47 | 53.24 | 53.45 | 53.18 | 15,681 |
Oct 9, 2024 | 52.86 | 53.32 | 52.81 | 53.32 | 53.05 | 5,243 |
Oct 8, 2024 | 52.33 | 52.85 | 52.31 | 52.85 | 52.58 | 4,726 |
Oct 7, 2024 | 52.83 | 52.85 | 52.65 | 52.77 | 52.50 | 6,432 |
Oct 4, 2024 | 52.17 | 52.95 | 52.15 | 52.58 | 52.31 | 11,367 |
Oct 3, 2024 | 52.17 | 52.26 | 52.00 | 52.26 | 51.99 | 5,691 |
Oct 2, 2024 | 51.99 | 52.28 | 51.83 | 52.28 | 52.01 | 5,413 |
Oct 1, 2024 | 52.23 | 52.47 | 51.84 | 52.06 | 51.80 | 12,851 |
Sep 30, 2024 | 51.82 | 51.96 | 51.60 | 51.94 | 51.68 | 13,680 |
Sep 27, 2024 | 52.05 | 52.08 | 51.93 | 51.99 | 51.72 | 8,073 |
Sep 26, 2024 | 52.19 | 52.30 | 51.78 | 51.79 | 51.52 | 14,541 |
Sep 25, 2024 | 51.60 | 51.86 | 51.60 | 51.86 | 51.59 | 11,129 |
Sep 24, 2024 | 52.02 | 52.02 | 51.80 | 51.80 | 51.53 | 20,260 |
Sep 23, 2024 | 51.64 | 51.90 | 51.64 | 51.86 | 51.60 | 20,853 |
Sep 20, 2024 | 51.57 | 51.64 | 51.49 | 51.50 | 51.24 | 10,311 |
Sep 19, 2024 | 51.45 | 51.77 | 51.45 | 51.74 | 51.48 | 8,651 |
Sep 18, 2024 | 51.25 | 51.25 | 51.09 | 51.12 | 50.85 | 20,411 |
Sep 17, 2024 | 51.16 | 51.35 | 51.16 | 51.35 | 51.09 | 8,863 |
Sep 16, 2024 | 51.05 | 51.05 | 50.93 | 50.95 | 50.69 | 6,520 |
Sep 13, 2024 | 51.03 | 51.23 | 50.99 | 51.23 | 50.97 | 5,913 |
Sep 12, 2024 | 51.00 | 51.01 | 50.81 | 50.85 | 50.59 | 14,244 |
Sep 11, 2024 | 50.07 | 50.31 | 49.63 | 49.78 | 49.53 | 10,981 |
Sep 10, 2024 | 49.89 | 50.21 | 49.89 | 50.12 | 49.87 | 3,707 |
Sep 9, 2024 | 49.60 | 49.99 | 49.60 | 49.88 | 49.63 | 3,900 |
Sep 6, 2024 | 49.75 | 50.17 | 49.26 | 49.34 | 49.08 | 24,488 |
Sep 5, 2024 | 50.19 | 50.38 | 49.97 | 49.97 | 49.72 | 8,019 |
Sep 4, 2024 | 50.20 | 50.46 | 50.20 | 50.33 | 50.07 | 11,745 |
Sep 3, 2024 | 51.53 | 51.53 | 50.89 | 50.96 | 50.70 | 7,134 |
Sep 2, 2024 | 51.37 | 51.50 | 51.30 | 51.46 | 51.20 | 8,351 |
Aug 30, 2024 | 51.03 | 51.24 | 51.03 | 51.05 | 50.79 | 8,916 |
Aug 29, 2024 | 50.68 | 51.35 | 50.68 | 51.29 | 51.03 | 11,842 |
Aug 28, 2024 | 50.89 | 51.04 | 50.64 | 50.68 | 50.42 | 1,701 |
Aug 27, 2024 | 50.75 | 50.80 | 50.62 | 50.73 | 50.47 | 4,757 |
Aug 26, 2024 | 50.77 | 50.99 | 50.71 | 50.71 | 50.45 | 3,576 |
Aug 23, 2024 | 50.69 | 50.93 | 50.57 | 50.72 | 50.46 | 6,351 |
Aug 22, 2024 | 50.83 | 51.04 | 50.83 | 50.86 | 50.60 | 1,868 |
Aug 21, 2024 | 50.79 | 51.06 | 50.76 | 50.80 | 50.54 | 13,515 |
Aug 20, 2024 | 51.06 | 51.13 | 50.81 | 50.81 | 50.55 | 8,952 |
Aug 19, 2024 | 50.67 | 50.84 | 50.61 | 50.81 | 50.55 | 7,803 |
Aug 16, 2024 | 50.99 | 50.99 | 50.63 | 50.78 | 50.52 | 11,283 |
Aug 15, 2024 | 49.97 | 50.74 | 49.95 | 50.71 | 50.45 | 13,530 |
Aug 14, 2024 | 49.81 | 49.84 | 49.43 | 49.84 | 49.59 | 2,166 |
Aug 13, 2024 | 49.46 | 49.70 | 49.35 | 49.70 | 49.44 | 2,268 |
Aug 12, 2024 | 49.32 | 49.49 | 49.14 | 49.21 | 48.96 | 16,978 |
Aug 9, 2024 | 49.03 | 49.33 | 48.92 | 49.12 | 48.87 | 13,725 |
Aug 8, 2024 | 47.93 | 48.95 | 47.71 | 48.91 | 48.66 | 26,553 |
Aug 7, 2024 | 48.58 | 49.17 | 48.49 | 48.98 | 48.73 | 23,419 |
Aug 6, 2024 | 48.29 | 48.59 | 47.92 | 48.42 | 48.17 | 38,834 |
Aug 5, 2024 | 47.90 | 48.10 | 46.86 | 47.95 | 47.70 | 74,260 |
Aug 2, 2024 | 50.35 | 50.35 | 48.94 | 49.06 | 48.81 | 31,871 |
Aug 1, 2024 | 51.63 | 51.89 | 51.12 | 51.12 | 50.86 | 19,625 |
Jul 31, 2024 | 51.03 | 51.46 | 51.02 | 51.43 | 51.17 | 15,794 |
Jul 30, 2024 | 50.91 | 51.10 | 50.66 | 50.66 | 50.40 | 9,016 |
Jul 29, 2024 | 50.92 | 51.08 | 50.71 | 50.71 | 50.45 | 4,561 |
Jul 26, 2024 | 50.39 | 50.58 | 50.39 | 50.56 | 50.30 | 3,149 |
Jul 25, 2024 | 0.272488 Dividend | |||||
Jul 25, 2024 | 50.58 | 50.66 | 50.25 | 50.57 | 50.31 | 8,348 |
Jul 24, 2024 | 51.53 | 51.57 | 50.98 | 51.01 | 50.47 | 14,189 |
Jul 23, 2024 | 51.69 | 52.11 | 51.67 | 52.11 | 51.56 | 10,221 |
Jul 22, 2024 | 51.38 | 51.70 | 51.38 | 51.50 | 50.96 | 12,289 |
Jul 19, 2024 | 51.54 | 51.70 | 51.30 | 51.30 | 50.77 | 22,788 |
Jul 18, 2024 | 52.00 | 52.11 | 51.61 | 51.61 | 51.07 | 16,655 |
Jul 17, 2024 | 52.42 | 52.42 | 51.87 | 51.91 | 51.37 | 6,996 |
Jul 16, 2024 | 52.42 | 52.60 | 52.36 | 52.57 | 52.02 | 8,234 |
Jul 15, 2024 | 52.39 | 52.55 | 52.33 | 52.48 | 51.93 | 6,155 |
Jul 12, 2024 | 52.13 | 52.32 | 51.98 | 52.32 | 51.78 | 8,446 |
Jul 11, 2024 | 52.65 | 52.65 | 52.12 | 52.12 | 51.58 | 19,282 |
Jul 10, 2024 | 52.23 | 52.36 | 52.23 | 52.36 | 51.82 | 5,428 |
Jul 9, 2024 | 52.21 | 52.28 | 52.21 | 52.28 | 51.74 | 3,133 |
Jul 8, 2024 | 52.00 | 52.10 | 52.00 | 52.08 | 51.53 | 1,241 |
Jul 5, 2024 | 51.89 | 51.91 | 51.75 | 51.91 | 51.37 | 14,952 |
Jul 4, 2024 | 51.92 | 51.97 | 51.81 | 51.81 | 51.27 | 19,615 |
Jul 3, 2024 | 51.86 | 51.90 | 51.65 | 51.76 | 51.22 | 19,366 |
Jul 2, 2024 | 51.55 | 51.71 | 51.46 | 51.71 | 51.17 | 4,708 |
Jul 1, 2024 | 51.54 | 51.60 | 51.39 | 51.58 | 51.04 | 7,445 |
Jun 28, 2024 | 52.05 | 52.22 | 51.95 | 51.96 | 51.42 | 6,031 |
Jun 27, 2024 | 51.81 | 51.86 | 51.73 | 51.73 | 51.19 | 8,205 |
Jun 26, 2024 | 51.83 | 51.93 | 51.72 | 51.76 | 51.22 | 13,604 |
Jun 25, 2024 | 51.45 | 51.71 | 51.44 | 51.64 | 51.11 | 11,125 |
Jun 24, 2024 | 51.73 | 51.77 | 51.47 | 51.73 | 51.19 | 14,772 |
Jun 21, 2024 | 51.77 | 51.86 | 51.67 | 51.79 | 51.25 | 12,136 |
Jun 20, 2024 | 51.94 | 52.08 | 51.89 | 51.89 | 51.35 | 4,576 |
Jun 19, 2024 | 51.78 | 51.81 | 51.71 | 51.74 | 51.20 | 8,413 |
Jun 18, 2024 | 51.64 | 51.72 | 51.52 | 51.63 | 51.09 | 7,229 |
Jun 17, 2024 | 51.45 | 51.45 | 51.23 | 51.37 | 50.83 | 10,834 |
Jun 14, 2024 | 51.26 | 51.33 | 51.07 | 51.28 | 50.75 | 5,476 |
Jun 13, 2024 | 50.89 | 50.98 | 50.81 | 50.96 | 50.43 | 21,339 |
Jun 12, 2024 | 50.67 | 50.82 | 50.62 | 50.72 | 50.19 | 4,085 |
Jun 11, 2024 | 50.38 | 50.50 | 50.37 | 50.47 | 49.94 | 6,464 |
Jun 10, 2024 | 50.23 | 50.39 | 50.16 | 50.39 | 49.86 | 5,161 |
Jun 7, 2024 | 49.80 | 50.16 | 49.71 | 50.16 | 49.64 | 9,175 |
Jun 6, 2024 | 49.76 | 49.86 | 49.75 | 49.75 | 49.23 | 6,133 |
Jun 5, 2024 | 49.26 | 49.60 | 49.26 | 49.60 | 49.08 | 4,414 |
Jun 4, 2024 | 48.96 | 49.12 | 48.90 | 48.90 | 48.39 | 6,573 |
Jun 3, 2024 | 49.35 | 49.41 | 48.98 | 48.98 | 48.47 | 5,489 |
May 31, 2024 | 48.88 | 48.89 | 48.57 | 48.57 | 48.06 | 4,536 |
May 30, 2024 | 49.11 | 49.11 | 48.96 | 48.97 | 48.46 | 4,735 |
May 29, 2024 | 49.29 | 49.37 | 49.09 | 49.33 | 48.81 | 13,541 |
May 28, 2024 | 49.42 | 49.49 | 49.33 | 49.34 | 48.82 | 8,934 |
May 27, 2024 | 49.41 | 49.47 | 49.37 | 49.47 | 48.96 | 24,244 |
May 24, 2024 | 49.31 | 49.45 | 49.25 | 49.41 | 48.90 | 4,760 |
May 23, 2024 | 49.84 | 49.85 | 49.57 | 49.67 | 49.15 | 14,755 |
May 22, 2024 | 49.54 | 49.67 | 49.53 | 49.63 | 49.11 | 24,438 |
May 21, 2024 | 49.44 | 49.50 | 49.37 | 49.50 | 48.98 | 10,022 |
May 20, 2024 | 49.35 | 49.57 | 49.35 | 49.57 | 49.06 | 2,575 |
May 17, 2024 | 49.32 | 49.44 | 49.26 | 49.26 | 48.75 | 6,653 |
May 16, 2024 | 49.42 | 49.48 | 49.40 | 49.48 | 48.97 | 7,294 |
May 15, 2024 | 48.99 | 49.20 | 48.95 | 49.18 | 48.67 | 5,902 |
May 14, 2024 | 48.94 | 48.94 | 48.81 | 48.83 | 48.32 | 3,299 |
Related Tickers
ECH iShares MSCI Chile ETF
33.24
+2.09%
IDX VanEck Indonesia Index ETF
14.12
+1.66%
AIA iShares Asia 50 ETF
77.07
+1.33%
QLD ProShares Ultra QQQ
104.93
+1.20%
FCOM Fidelity MSCI Communication Services Index ETF
60.01
+1.08%
SMH VanEck Semiconductor ETF
247.99
+0.99%
IYW iShares U.S. Technology ETF
160.17
+0.95%
EWT iShares MSCI Taiwan ETF
53.77
+0.92%
RNEM First Trust Emerging Markets Equity Select ETF
54.95
+0.92%
IXP iShares Global Comm Services ETF
103.77
+0.92%
NULG Nuveen ESG Large-Cap Growth ETF
87.99
+0.87%
EYLD Cambria Emerging Shareholder Yield ETF
33.93
+0.86%
CNYA iShares MSCI China A ETF
28.58
+0.85%
IGM iShares Expanded Tech Sector ETF
103.53
+0.84%
EWM iShares MSCI Malaysia ETF
25.07
+0.80%
FLTW Franklin FTSE Taiwan ETF
49.11
+0.80%
SPMO Invesco S&P 500 Momentum ETF
104.66
+0.80%
EMGF iShares Emerging Markets Equity Factor ETF
49.58
+0.78%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.00
+0.76%
ILCG iShares Morningstar Growth ETF
90.96
+0.75%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.05
+0.75%
PXH Invesco RAFI Emerging Markets ETF
22.79
+0.75%
SPEM SPDR Portfolio Emerging Markets ETF
41.74
+0.75%
ONEQ Fidelity Nasdaq Composite Index ETF
75.41
+0.75%
VUG Vanguard Growth Index Fund ETF Shares
413.57
+0.75%
MGK Vanguard Mega Cap Growth Index Fund
345.54
+0.75%
IWF iShares Russell 1000 Growth ETF
399.62
+0.74%
IVW iShares S&P 500 Growth ETF
103.21
+0.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.81
+0.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.47
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.43
+0.72%
IWY iShares Russell Top 200 Growth ETF
231.76
+0.71%
VGT Vanguard Information Technology Index Fund ETF Shares
615.83
+0.71%
FTEC Fidelity MSCI Information Technology Index ETF
183.18
+0.71%
SCHG Schwab U.S. Large-Cap Growth ETF
27.59
+0.69%
AIQ Global X Artificial Intelligence & Technology ETF
40.99
+0.69%
IUSG iShares Core S&P U.S. Growth ETF
141.44
+0.68%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.84
+0.67%
EUFN iShares MSCI Europe Financials ETF
31.01
+0.65%
XLK The Technology Select Sector SPDR Fund
234.13
+0.65%
DEM WisdomTree Emerging Markets High Dividend Fund
43.94
+0.64%
IXN iShares Global Tech ETF
85.25
+0.63%
XLG Invesco S&P 500 Top 50 ETF
49.13
+0.61%
QQQ Invesco QQQ Trust
518.68
+0.60%
CEFS Saba Closed-End Funds ETF
21.84
+0.60%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.98
+0.60%
DSI iShares ESG MSCI KLD 400 ETF
109.92
+0.55%
TMFC Motley Fool 100 Index ETF
60.96
+0.53%
XLC The Communication Services Select Sector SPDR ETF Fund
100.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
87.78
+0.50%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.17
+0.49%
SOXX iShares Semiconductor ETF
214.79
+0.48%
ESPO VanEck Video Gaming and eSports ETF
98.60
+0.48%
FDD First Trust STOXX European Select Dividend Index Fund
14.76
+0.48%
EWW iShares MSCI Mexico ETF
59.36
+0.47%
AADR AdvisorShares Dorsey Wright ADR ETF
79.20
+0.47%
MTUM iShares MSCI USA Momentum Factor ETF
228.50
+0.45%
MLPX Global X MLP & Energy Infrastructure ETF
61.11
+0.44%
QTUM Defiance Quantum ETF
83.97
+0.44%
PFFR InfraCap REIT Preferred ETF
18.22
+0.44%
ENFR Alerian Energy Infrastructure ETF
31.59
+0.44%
PSI Invesco Semiconductors ETF
54.44
+0.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
359.95
+0.40%
IWP iShares Russell Mid-Cap Growth ETF
134.19
+0.40%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.11
+0.39%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.22
+0.37%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.47
+0.37%
IOO iShares Global 100 ETF
102.07
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.47
+0.36%
EMXC iShares MSCI Emerging Markets ex China ETF
59.65
+0.35%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.98
+0.35%
XNTK SPDR NYSE Technology ETF
220.89
+0.35%
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.35%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.60
+0.35%
XAR SPDR S&P Aerospace & Defense ETF
183.59
+0.33%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.41
+0.33%
SPXV ProShares S&P 500 ex-Health Care ETF
64.37
+0.33%
OEF iShares S&P 100 ETF
286.91
+0.33%
POCT Innovator U.S. Equity Power Buffer ETF October
40.04
+0.30%
USMC Principal U.S. Mega-Cap ETF
59.80
+0.29%
HEDJ WisdomTree Europe Hedged Equity Fund
49.34
+0.28%
TOK iShares MSCI Kokusai ETF
120.09
+0.28%
ATMP Barclays ETN+ Select MLP ETN
29.56
+0.28%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.81
+0.26%
EPI WisdomTree India Earnings Fund
46.02
+0.26%
MGC Vanguard Mega Cap Index Fund
212.93
+0.26%
PWB Invesco Dynamic Large Cap Growth ETF
109.08
+0.26%
BAPR Innovator U.S. Equity Buffer ETF - April
43.83
+0.25%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.23
+0.25%
SPHB Invesco S&P 500 High Beta ETF
90.03
+0.24%
IWL iShares Russell Top 200 ETF
144.98
+0.24%
BLOK Amplify Transformational Data Sharing ETF
46.96
+0.23%
FCEF First Trust Income Opportunity ETF
21.59
+0.23%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.26
+0.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.41
+0.20%
ROAM Hartford Multifactor Emerging Markets ETF
25.01
+0.20%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.24
+0.19%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.75
+0.19%
FBZ First Trust Brazil AlphaDEX Fund
11.21
+0.18%
QLC FlexShares US Quality Large Cap Index Fund
67.27
+0.18%