Paris - Delayed Quote EUR
SPDR S&P 500 UCITS ETF (SPY5.PA)
521.90
-4.00
(-0.76%)
As of 10:59:45 AM GMT+2. Market Open.
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 15, 2025 | 523.30 | 523.30 | 521.90 | 521.90 | 521.90 | 59 |
May 14, 2025 | 526.50 | 527.20 | 522.10 | 525.90 | 525.90 | 1,223 |
May 13, 2025 | 523.90 | 529.00 | 523.90 | 527.50 | 527.50 | 1,176 |
May 12, 2025 | 518.30 | 523.50 | 518.30 | 521.90 | 521.90 | 302 |
May 9, 2025 | 504.30 | 506.30 | 503.60 | 502.50 | 502.50 | 226 |
May 8, 2025 | 504.30 | 504.30 | 500.70 | 503.50 | 503.50 | 75 |
May 7, 2025 | 495.45 | 495.55 | 494.05 | 494.15 | 494.15 | 368 |
May 6, 2025 | 496.45 | 496.45 | 492.10 | 496.10 | 496.10 | 2,211 |
May 5, 2025 | 498.80 | 499.00 | 497.00 | 499.75 | 499.75 | 429 |
May 2, 2025 | 497.45 | 499.50 | 495.35 | 499.40 | 499.40 | 2,293 |
Apr 30, 2025 | 487.40 | 488.70 | 478.35 | 485.90 | 485.90 | 2,243 |
Apr 29, 2025 | 484.75 | 486.40 | 481.60 | 485.60 | 485.60 | 1,301 |
Apr 28, 2025 | 486.25 | 487.65 | 482.40 | 482.05 | 482.05 | 263 |
Apr 25, 2025 | 485.80 | 485.80 | 481.20 | 481.85 | 481.85 | 4,728 |
Apr 24, 2025 | 471.10 | 479.40 | 468.55 | 478.90 | 478.90 | 7,223 |
Apr 23, 2025 | 471.55 | 480.55 | 471.45 | 474.50 | 474.50 | 5,971 |
Apr 22, 2025 | 453.15 | 457.65 | 452.40 | 458.55 | 458.55 | 447 |
Apr 17, 2025 | 467.80 | 469.75 | 464.90 | 464.90 | 464.90 | 3,917 |
Apr 16, 2025 | 469.20 | 473.50 | 467.00 | 472.05 | 472.05 | 3,265 |
Apr 15, 2025 | 478.10 | 480.30 | 475.65 | 478.90 | 478.90 | 2,824 |
Apr 14, 2025 | 474.70 | 482.40 | 474.00 | 474.85 | 474.85 | 3,081 |
Apr 11, 2025 | 469.70 | 469.70 | 457.35 | 462.85 | 462.85 | 2,527 |
Apr 10, 2025 | 495.20 | 495.35 | 470.55 | 469.45 | 469.45 | 6,382 |
Apr 9, 2025 | 449.30 | 454.85 | 440.30 | 451.60 | 451.60 | 4,487 |
Apr 8, 2025 | 468.10 | 481.60 | 467.70 | 472.40 | 472.40 | 6,669 |
Apr 7, 2025 | 437.65 | 473.15 | 437.50 | 453.40 | 453.40 | 18,904 |
Apr 4, 2025 | 485.50 | 486.90 | 469.10 | 470.80 | 470.80 | 8,124 |
Apr 3, 2025 | 499.10 | 500.80 | 487.50 | 491.10 | 491.10 | 1,825 |
Apr 2, 2025 | 520.00 | 520.00 | 519.20 | 520.20 | 520.20 | 2,059 |
Apr 1, 2025 | 518.30 | 518.80 | 516.40 | 520.20 | 520.20 | 733 |
Mar 31, 2025 | 510.50 | 511.50 | 507.90 | 512.40 | 512.40 | 189 |
Mar 28, 2025 | 525.10 | 527.20 | 517.00 | 515.50 | 515.50 | 1,080 |
Mar 27, 2025 | 529.20 | 530.50 | 527.70 | 528.20 | 528.20 | 401 |
Mar 26, 2025 | 534.00 | 535.70 | 533.00 | 530.80 | 530.80 | 1,082 |
Mar 25, 2025 | 533.30 | 533.50 | 531.90 | 532.90 | 532.90 | 3,540 |
Mar 24, 2025 | 1.520659 Dividend | |||||
Mar 24, 2025 | 527.40 | 533.10 | 527.00 | 532.50 | 532.50 | 5,029 |
Mar 21, 2025 | 521.80 | 522.40 | 518.70 | 522.80 | 521.28 | 801 |
Mar 20, 2025 | 525.60 | 526.10 | 521.50 | 523.40 | 521.88 | 796 |
Mar 19, 2025 | 515.10 | 521.40 | 515.10 | 521.00 | 519.48 | 611 |
Mar 18, 2025 | 519.10 | 519.80 | 513.00 | 514.90 | 513.40 | 222 |
Mar 17, 2025 | 516.30 | 520.00 | 516.10 | 517.60 | 516.09 | 787 |
Mar 14, 2025 | 512.60 | 518.60 | 511.50 | 516.40 | 514.90 | 1,421 |
Mar 13, 2025 | 512.70 | 517.20 | 510.70 | 510.10 | 508.62 | 1,819 |
Mar 12, 2025 | 513.60 | 517.80 | 510.10 | 514.50 | 513.00 | 3,820 |
Mar 11, 2025 | 517.00 | 517.60 | 511.00 | 510.20 | 508.72 | 568 |
Mar 10, 2025 | 530.10 | 530.40 | 521.70 | 521.70 | 520.18 | 2,037 |
Mar 7, 2025 | 532.10 | 533.30 | 524.90 | 524.70 | 523.17 | 2,589 |
Mar 6, 2025 | 539.50 | 539.50 | 531.50 | 535.70 | 534.14 | 1,928 |
Mar 5, 2025 | 545.20 | 545.50 | 535.10 | 535.10 | 533.54 | 2,183 |
Mar 4, 2025 | 558.30 | 558.50 | 545.40 | 545.70 | 544.11 | 4,185 |
Mar 3, 2025 | 573.90 | 573.90 | 565.50 | 565.80 | 564.15 | 1,031 |
Feb 28, 2025 | 565.50 | 565.70 | 564.00 | 565.00 | 563.36 | 589 |
Feb 27, 2025 | 571.40 | 573.70 | 568.90 | 572.70 | 571.03 | 1,548 |
Feb 26, 2025 | 570.10 | 573.00 | 569.90 | 571.30 | 569.64 | 119 |
Feb 25, 2025 | 571.70 | 571.70 | 564.50 | 564.20 | 562.56 | 686 |
Feb 24, 2025 | 575.60 | 578.00 | 572.60 | 574.70 | 573.03 | 231 |
Feb 21, 2025 | 583.20 | 584.10 | 581.40 | 582.20 | 580.51 | 4,032 |
Feb 20, 2025 | 587.20 | 587.90 | 585.00 | 582.90 | 581.20 | 481 |
Feb 19, 2025 | 587.80 | 587.80 | 586.40 | 588.80 | 587.09 | 50 |
Feb 18, 2025 | 586.00 | 586.00 | 584.70 | 584.90 | 583.20 | 40 |
Feb 17, 2025 | 584.30 | 585.20 | 584.00 | 584.70 | 583.00 | 1,981 |
Feb 14, 2025 | 585.00 | 585.00 | 582.30 | 582.30 | 580.61 | 2,386 |
Feb 13, 2025 | 581.00 | 583.70 | 580.00 | 582.70 | 581.01 | 621 |
Feb 12, 2025 | 585.00 | 585.10 | 581.70 | 581.50 | 579.81 | 644 |
Feb 11, 2025 | 586.70 | 586.70 | 585.80 | 585.80 | 584.10 | 98 |
Feb 10, 2025 | 585.80 | 587.70 | 585.50 | 587.50 | 585.79 | 152 |
Feb 7, 2025 | 585.30 | 586.80 | 584.00 | 584.00 | 582.30 | 758 |
Feb 6, 2025 | 584.70 | 586.50 | 584.70 | 585.50 | 583.80 | 133 |
Feb 5, 2025 | 577.50 | 577.70 | 576.50 | 578.70 | 577.02 | 105 |
Feb 4, 2025 | 580.60 | 581.50 | 578.20 | 581.60 | 579.91 | 2,952 |
Feb 3, 2025 | 581.00 | 582.80 | 578.00 | 581.80 | 580.11 | 1,732 |
Jan 31, 2025 | 585.20 | 588.80 | 585.20 | 587.70 | 585.99 | 1,086 |
Jan 30, 2025 | 581.90 | 583.00 | 578.00 | 580.10 | 578.41 | 1,145 |
Jan 29, 2025 | 583.10 | 583.70 | 580.00 | 580.00 | 578.31 | 1,513 |
Jan 28, 2025 | 578.30 | 579.30 | 575.30 | 578.40 | 576.72 | 1,060 |
Jan 27, 2025 | 573.80 | 573.80 | 566.20 | 569.40 | 567.74 | 809 |
Jan 24, 2025 | 584.10 | 584.10 | 582.20 | 581.70 | 580.01 | 395 |
Jan 23, 2025 | 584.30 | 586.30 | 583.70 | 585.60 | 583.90 | 498 |
Jan 22, 2025 | 582.40 | 584.10 | 581.90 | 584.70 | 583.00 | 1,420 |
Jan 21, 2025 | 579.00 | 582.00 | 579.00 | 578.50 | 576.82 | 1,597 |
Jan 20, 2025 | 581.60 | 581.70 | 578.10 | 578.70 | 577.02 | 505 |
Jan 17, 2025 | 578.10 | 582.70 | 578.00 | 583.40 | 581.70 | 1,755 |
Jan 16, 2025 | 580.30 | 580.30 | 576.50 | 577.80 | 576.12 | 968 |
Jan 15, 2025 | 567.00 | 575.90 | 566.90 | 576.10 | 574.42 | 2,634 |
Jan 14, 2025 | 571.20 | 572.00 | 569.60 | 566.30 | 564.65 | 3,832 |
Jan 13, 2025 | 567.70 | 568.30 | 564.40 | 566.90 | 565.25 | 723 |
Jan 10, 2025 | 573.00 | 573.20 | 572.00 | 568.30 | 566.65 | 342 |
Jan 9, 2025 | 573.40 | 573.90 | 565.20 | 573.10 | 571.43 | 1,305 |
Jan 8, 2025 | 572.80 | 574.30 | 571.00 | 572.30 | 570.64 | 1,269 |
Jan 7, 2025 | 573.10 | 573.80 | 572.60 | 573.80 | 572.13 | 692 |
Jan 6, 2025 | 575.70 | 577.60 | 573.00 | 578.30 | 576.62 | 5,066 |
Jan 3, 2025 | 572.00 | 572.90 | 571.00 | 574.40 | 572.73 | 517 |
Jan 2, 2025 | 570.70 | 573.60 | 570.00 | 574.70 | 573.03 | 935 |
Dec 31, 2024 | 566.00 | 568.00 | 566.00 | 569.20 | 567.54 | 6 |
Dec 30, 2024 | 570.90 | 571.90 | 565.60 | 568.20 | 566.55 | 1,191 |
Dec 27, 2024 | 577.60 | 577.80 | 571.70 | 571.60 | 569.94 | 1,213 |
Dec 24, 2024 | 574.80 | 574.80 | 574.40 | 574.20 | 572.53 | 73 |
Dec 23, 2024 | 571.80 | 571.80 | 568.50 | 569.80 | 568.14 | 1,061 |
Dec 20, 2024 | 1.519743 Dividend | |||||
Dec 20, 2024 | 564.80 | 569.60 | 557.50 | 570.50 | 568.84 | 1,590 |
Dec 19, 2024 | 567.40 | 570.90 | 566.70 | 570.60 | 567.42 | 873 |
Dec 18, 2024 | 578.30 | 579.30 | 578.00 | 579.40 | 576.18 | 565 |
Dec 17, 2024 | 577.50 | 578.90 | 576.00 | 577.00 | 573.79 | 450 |
Dec 16, 2024 | 576.90 | 579.50 | 576.90 | 579.40 | 576.18 | 395 |
Dec 13, 2024 | 579.90 | 579.90 | 576.40 | 576.80 | 573.59 | 519 |
Dec 12, 2024 | 578.90 | 580.10 | 578.80 | 580.00 | 576.77 | 131 |
Dec 11, 2024 | 576.30 | 576.80 | 575.80 | 580.50 | 577.27 | 98 |
Dec 10, 2024 | 574.60 | 577.60 | 574.60 | 576.90 | 573.69 | 459 |
Dec 9, 2024 | 577.60 | 577.60 | 576.00 | 573.90 | 570.71 | 81 |
Dec 6, 2024 | 574.80 | 578.50 | 573.80 | 576.70 | 573.49 | 216 |
Dec 5, 2024 | 577.80 | 578.80 | 576.90 | 576.40 | 573.19 | 1,571 |
Dec 4, 2024 | 577.30 | 579.00 | 576.90 | 577.30 | 574.09 | 898 |
Dec 3, 2024 | 576.40 | 576.40 | 574.30 | 575.60 | 572.40 | 1,433 |
Dec 2, 2024 | 574.50 | 577.60 | 573.20 | 576.40 | 573.19 | 251 |
Nov 29, 2024 | 569.60 | 571.60 | 569.40 | 572.20 | 569.02 | 1,868 |
Nov 28, 2024 | 569.80 | 571.00 | 569.80 | 570.60 | 567.42 | 5 |
Nov 27, 2024 | 572.00 | 572.00 | 569.00 | 568.20 | 565.04 | 143 |
Nov 26, 2024 | 571.20 | 571.80 | 570.30 | 573.90 | 570.71 | 14 |
Nov 25, 2024 | 573.80 | 573.80 | 570.10 | 571.80 | 568.62 | 3,071 |
Nov 22, 2024 | 568.90 | 574.50 | 568.70 | 573.40 | 570.21 | 1,652 |
Nov 21, 2024 | 561.30 | 566.30 | 559.70 | 566.70 | 563.55 | 1,397 |
Nov 20, 2024 | 560.70 | 561.40 | 558.30 | 558.80 | 555.69 | 2,289 |
Nov 19, 2024 | 558.60 | 558.60 | 554.30 | 557.90 | 554.80 | 160 |
Nov 18, 2024 | 557.20 | 557.20 | 555.50 | 558.50 | 555.39 | 651 |
Nov 15, 2024 | 561.10 | 561.10 | 558.30 | 558.10 | 554.99 | 1,521 |
Nov 14, 2024 | 567.70 | 571.00 | 564.90 | 565.50 | 562.35 | 2,383 |
Nov 13, 2024 | 563.30 | 565.60 | 561.70 | 566.70 | 563.55 | 1,044 |
Nov 12, 2024 | 564.10 | 565.50 | 563.70 | 564.40 | 561.26 | 907 |
Nov 11, 2024 | 562.40 | 564.70 | 562.40 | 563.90 | 560.76 | 168 |
Nov 8, 2024 | 555.50 | 555.80 | 553.70 | 558.80 | 555.69 | 325 |
Nov 7, 2024 | 552.10 | 552.60 | 550.70 | 552.90 | 549.82 | 202 |
Nov 6, 2024 | 548.20 | 553.10 | 548.20 | 549.60 | 546.54 | 536 |
Nov 5, 2024 | 525.70 | 528.00 | 525.50 | 527.90 | 524.96 | 31 |
Nov 4, 2024 | 526.60 | 526.80 | 525.60 | 525.90 | 522.97 | 129 |
Nov 1, 2024 | 526.30 | 531.00 | 526.30 | 530.90 | 527.95 | 50 |
Oct 31, 2024 | 531.80 | 531.80 | 527.30 | 527.80 | 524.86 | 620 |
Oct 30, 2024 | 540.00 | 540.00 | 538.30 | 537.70 | 534.71 | 230 |
Oct 29, 2024 | 538.00 | 538.00 | 538.00 | 539.70 | 536.70 | 37 |
Oct 28, 2024 | 539.30 | 539.30 | 539.30 | 538.80 | 535.80 | 2 |
Oct 25, 2024 | 537.90 | 537.90 | 537.90 | 539.70 | 536.70 | 5 |
Oct 24, 2024 | 539.20 | 539.30 | 537.50 | 537.20 | 534.21 | 499 |
Oct 23, 2024 | 542.10 | 542.10 | 541.20 | 538.40 | 535.40 | 156 |
Oct 22, 2024 | 539.30 | 539.80 | 537.90 | 539.60 | 536.60 | 24 |
Oct 21, 2024 | 540.00 | 540.00 | 538.20 | 537.90 | 534.91 | 5 |
Oct 18, 2024 | 539.50 | 539.50 | 538.20 | 539.50 | 536.50 | 108 |
Oct 17, 2024 | 538.90 | 541.00 | 538.90 | 540.40 | 537.39 | 89 |
Oct 16, 2024 | 534.70 | 534.80 | 534.40 | 535.20 | 532.22 | 123 |
Oct 15, 2024 | 538.20 | 538.20 | 536.00 | 535.30 | 532.32 | 57 |
Oct 14, 2024 | 531.80 | 532.80 | 531.80 | 535.50 | 532.52 | 456 |
Oct 11, 2024 | 528.20 | 530.90 | 527.90 | 530.30 | 527.35 | 539 |
Oct 10, 2024 | 529.20 | 529.20 | 527.40 | 528.90 | 525.96 | 219 |
Oct 9, 2024 | 523.70 | 526.70 | 523.70 | 527.00 | 524.07 | 1,066 |
Oct 8, 2024 | 521.70 | 521.70 | 521.70 | 522.90 | 519.99 | 135 |
Oct 7, 2024 | 523.20 | 523.20 | 521.50 | 522.00 | 519.10 | 1,527 |
Oct 4, 2024 | 523.10 | 523.10 | 523.10 | 520.30 | 517.40 | 294 |
Oct 3, 2024 | 514.70 | 517.00 | 514.70 | 516.80 | 513.92 | 608 |
Oct 2, 2024 | 514.50 | 516.90 | 512.80 | 517.20 | 514.32 | 2,453 |
Oct 1, 2024 | 517.60 | 519.30 | 513.50 | 514.60 | 511.74 | 538 |
Sep 30, 2024 | 512.90 | 512.90 | 511.30 | 514.10 | 511.24 | 465 |
Sep 27, 2024 | 514.00 | 514.80 | 513.50 | 514.70 | 511.84 | 1,020 |
Sep 26, 2024 | 516.50 | 516.90 | 515.40 | 512.70 | 509.85 | 50 |
Sep 25, 2024 | 510.10 | 511.00 | 510.10 | 513.00 | 510.15 | 30 |
Sep 24, 2024 | 514.30 | 514.50 | 510.70 | 512.30 | 509.45 | 585 |
Sep 23, 2024 | 1.363275 Dividend | |||||
Sep 23, 2024 | 511.20 | 513.50 | 511.20 | 513.00 | 510.15 | 65 |
Sep 20, 2024 | 512.10 | 512.10 | 511.60 | 510.90 | 506.70 | 752 |
Sep 19, 2024 | 510.60 | 515.00 | 510.60 | 513.70 | 509.48 | 31 |
Sep 18, 2024 | 507.80 | 507.80 | 507.00 | 507.20 | 503.03 | 426 |
Sep 17, 2024 | 507.60 | 509.40 | 507.60 | 509.50 | 505.31 | 199 |
Sep 16, 2024 | 506.50 | 507.00 | 506.50 | 505.50 | 501.35 | 219 |
Sep 13, 2024 | 507.40 | 507.40 | 507.40 | 507.90 | 503.73 | 25 |
Sep 12, 2024 | 506.30 | 506.30 | 504.20 | 504.20 | 500.06 | 797 |
Sep 11, 2024 | 496.95 | 499.50 | 492.25 | 493.65 | 489.59 | 1,058 |
Sep 10, 2024 | 495.60 | 496.65 | 495.50 | 497.70 | 493.61 | 5 |
Sep 9, 2024 | 494.50 | 494.50 | 493.00 | 494.20 | 490.14 | 91 |
Sep 6, 2024 | 493.70 | 498.10 | 489.45 | 488.70 | 484.68 | 806 |
Sep 5, 2024 | 497.75 | 498.15 | 497.75 | 495.75 | 491.68 | 33 |
Sep 4, 2024 | 497.90 | 500.00 | 497.90 | 499.40 | 495.30 | 651 |
Sep 3, 2024 | 511.10 | 511.20 | 509.00 | 505.20 | 501.05 | 26 |
Sep 2, 2024 | 509.80 | 510.30 | 509.20 | 510.70 | 506.50 | 8 |
Aug 30, 2024 | 506.70 | 507.60 | 506.70 | 506.70 | 502.54 | 308 |
Aug 29, 2024 | 502.70 | 509.50 | 502.70 | 509.00 | 504.82 | 189 |
Aug 28, 2024 | 506.40 | 506.40 | 504.00 | 503.00 | 498.87 | 838 |
Aug 27, 2024 | 503.60 | 503.60 | 502.40 | 503.80 | 499.66 | 189 |
Aug 26, 2024 | 503.70 | 506.00 | 503.70 | 503.30 | 499.16 | 160 |
Aug 23, 2024 | 503.10 | 504.20 | 503.10 | 503.10 | 498.97 | 90 |
Aug 22, 2024 | 504.30 | 504.30 | 504.30 | 504.70 | 500.55 | 30 |
Aug 21, 2024 | 504.00 | 504.00 | 503.70 | 504.00 | 499.86 | 3 |
Aug 20, 2024 | 506.90 | 507.50 | 504.00 | 503.90 | 499.76 | 357 |
Aug 19, 2024 | 502.60 | 504.40 | 502.00 | 504.30 | 500.16 | 279 |
Aug 16, 2024 | 506.30 | 506.30 | 504.00 | 503.80 | 499.66 | 46 |
Aug 15, 2024 | 496.10 | 502.10 | 495.80 | 503.40 | 499.26 | 694 |
Aug 14, 2024 | 493.80 | 493.80 | 491.30 | 493.85 | 489.79 | 43 |
Aug 13, 2024 | 491.70 | 491.80 | 489.50 | 493.25 | 489.20 | 801 |
Aug 12, 2024 | 489.55 | 490.75 | 487.75 | 488.35 | 484.34 | 2,501 |
Aug 9, 2024 | 487.30 | 489.50 | 486.15 | 487.20 | 483.20 | 2,451 |
Aug 8, 2024 | 475.00 | 484.80 | 474.95 | 485.25 | 481.26 | 294 |
Aug 7, 2024 | 483.55 | 485.80 | 483.55 | 485.65 | 481.66 | 1,266 |
Aug 6, 2024 | 479.65 | 480.80 | 475.95 | 479.30 | 475.36 | 943 |
Aug 5, 2024 | 476.00 | 477.70 | 465.35 | 475.05 | 471.15 | 314 |
Aug 2, 2024 | 499.40 | 499.40 | 487.50 | 485.90 | 481.91 | 301 |
Aug 1, 2024 | 512.50 | 514.30 | 512.50 | 507.90 | 503.73 | 71 |
Jul 31, 2024 | 507.00 | 507.50 | 506.70 | 510.60 | 506.40 | 88 |
Jul 30, 2024 | 505.20 | 506.00 | 504.60 | 503.20 | 499.06 | 190 |
Jul 29, 2024 | 504.80 | 507.00 | 504.80 | 504.00 | 499.86 | 887 |
Jul 26, 2024 | 500.00 | 501.60 | 500.00 | 501.70 | 497.58 | 279 |
Jul 25, 2024 | 502.00 | 502.00 | 498.90 | 501.60 | 497.48 | 457 |
Jul 24, 2024 | 508.30 | 508.70 | 506.00 | 503.00 | 498.87 | 105 |
Jul 23, 2024 | 510.30 | 512.80 | 510.30 | 513.80 | 509.58 | 313 |
Jul 22, 2024 | 507.20 | 509.70 | 506.80 | 508.30 | 504.12 | 523 |
Jul 19, 2024 | 509.00 | 509.90 | 508.60 | 506.20 | 502.04 | 733 |
Jul 18, 2024 | 513.10 | 513.60 | 511.00 | 509.40 | 505.21 | 104 |
Jul 17, 2024 | 517.10 | 517.10 | 512.30 | 512.00 | 507.79 | 295 |
Jul 16, 2024 | 515.80 | 518.90 | 515.80 | 519.20 | 514.93 | 364 |
Jul 15, 2024 | 516.80 | 518.20 | 516.60 | 518.00 | 513.74 | 89 |
Jul 12, 2024 | 514.20 | 514.20 | 513.20 | 516.20 | 511.96 | 17 |
Jul 11, 2024 | 519.30 | 519.30 | 516.60 | 514.20 | 509.97 | 265 |
Jul 10, 2024 | 515.10 | 516.00 | 515.10 | 516.30 | 512.06 | 86 |
Jul 9, 2024 | 514.80 | 515.80 | 514.80 | 515.60 | 511.36 | 490 |
Jul 8, 2024 | 513.30 | 513.90 | 512.50 | 513.90 | 509.68 | 959 |
Jul 5, 2024 | 511.70 | 511.70 | 510.80 | 511.90 | 507.69 | 221 |
Jul 4, 2024 | 512.00 | 512.40 | 511.70 | 511.10 | 506.90 | 78 |
Jul 3, 2024 | 511.70 | 511.90 | 509.30 | 510.40 | 506.21 | 519 |
Jul 2, 2024 | 508.40 | 509.60 | 507.40 | 509.80 | 505.61 | 673 |
Jul 1, 2024 | 508.50 | 509.00 | 507.70 | 508.70 | 504.52 | 747 |
Jun 28, 2024 | 513.30 | 513.90 | 512.50 | 512.50 | 508.29 | 1,599 |
Jun 27, 2024 | 510.90 | 511.30 | 510.00 | 510.90 | 506.70 | 30 |
Jun 26, 2024 | 511.20 | 511.80 | 510.20 | 510.60 | 506.40 | 394 |
Jun 25, 2024 | 507.40 | 509.50 | 506.90 | 509.40 | 505.21 | 574 |
Jun 24, 2024 | 1.522559 Dividend | |||||
Jun 24, 2024 | 509.90 | 510.10 | 508.00 | 510.40 | 506.21 | 429 |
Jun 21, 2024 | 512.20 | 512.60 | 511.90 | 512.30 | 506.58 | 854 |
Jun 20, 2024 | 513.90 | 514.90 | 513.10 | 513.50 | 507.77 | 183 |
Jun 19, 2024 | 512.40 | 512.70 | 511.80 | 511.90 | 506.18 | 41 |
Jun 18, 2024 | 510.90 | 511.70 | 510.90 | 510.60 | 504.90 | 329 |
Jun 17, 2024 | 508.80 | 508.80 | 507.80 | 508.30 | 502.62 | 730 |
Jun 14, 2024 | 507.10 | 507.60 | 505.40 | 507.20 | 501.54 | 1,189 |
Jun 13, 2024 | 503.60 | 503.90 | 503.50 | 504.20 | 498.57 | 146 |
Jun 12, 2024 | 501.30 | 501.60 | 500.90 | 501.80 | 496.20 | 23 |
Jun 11, 2024 | 498.60 | 499.00 | 498.35 | 499.40 | 493.82 | 389 |
Jun 10, 2024 | 497.30 | 498.50 | 496.40 | 498.55 | 492.98 | 103 |
Jun 7, 2024 | 492.75 | 494.20 | 491.90 | 496.10 | 490.56 | 548 |
Jun 6, 2024 | 492.50 | 493.25 | 492.50 | 492.35 | 486.85 | 197 |
Jun 5, 2024 | 487.40 | 487.55 | 487.40 | 490.70 | 485.22 | 40 |
Jun 4, 2024 | 484.70 | 485.95 | 483.45 | 484.35 | 478.94 | 468 |
Jun 3, 2024 | 488.25 | 488.80 | 487.30 | 484.60 | 479.19 | 946 |
May 31, 2024 | 483.60 | 483.65 | 480.70 | 480.70 | 475.33 | 789 |
May 30, 2024 | 485.90 | 485.95 | 484.00 | 484.45 | 479.04 | 741 |
May 29, 2024 | 487.75 | 488.00 | 486.25 | 488.05 | 482.60 | 223 |
May 28, 2024 | 489.05 | 489.05 | 488.05 | 488.35 | 482.90 | 669 |
May 27, 2024 | 489.10 | 489.30 | 488.60 | 489.40 | 483.94 | 134 |
May 24, 2024 | 487.65 | 488.05 | 487.00 | 489.20 | 483.74 | 53 |
May 23, 2024 | 493.10 | 493.90 | 490.35 | 491.20 | 485.72 | 409 |
May 22, 2024 | 490.35 | 491.35 | 490.35 | 491.10 | 485.62 | 41 |
May 21, 2024 | 489.05 | 489.15 | 488.50 | 489.85 | 484.38 | 59 |
May 20, 2024 | 488.45 | 490.00 | 488.45 | 490.25 | 484.78 | 87 |
May 17, 2024 | 488.20 | 488.95 | 487.40 | 487.45 | 482.01 | 117 |
May 16, 2024 | 488.65 | 489.30 | 488.60 | 489.70 | 484.23 | 721 |
May 15, 2024 | 484.70 | 485.00 | 484.70 | 486.90 | 481.46 | 9 |
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%