Milan - Delayed Quote EUR
Xtrackers Nifty 50 Swap UCITS ETF 1C (XNIF.MI)
250.84
-0.51
(-0.20%)
At close: May 16 at 5:35:03 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 16, 2025 | 249.50 | 250.84 | 249.10 | 250.84 | 250.84 | 58 |
May 15, 2025 | 245.70 | 251.06 | 245.70 | 251.35 | 251.35 | 1,256 |
May 14, 2025 | 245.99 | 246.69 | 245.99 | 246.90 | 246.90 | 6 |
May 13, 2025 | 250.10 | 250.10 | 248.00 | 248.27 | 248.27 | 348 |
May 12, 2025 | 250.84 | 253.77 | 250.26 | 251.48 | 251.48 | 204 |
May 9, 2025 | 238.46 | 239.21 | 237.98 | 238.42 | 238.42 | 210 |
May 8, 2025 | 242.35 | 242.35 | 237.21 | 237.12 | 237.12 | 227 |
May 7, 2025 | 242.35 | 243.77 | 241.68 | 241.94 | 241.94 | 111 |
May 6, 2025 | 245.00 | 245.00 | 244.70 | 244.94 | 244.94 | 86 |
May 5, 2025 | 246.43 | 246.43 | 244.93 | 246.53 | 246.53 | 126 |
May 2, 2025 | 245.00 | 245.00 | 243.47 | 244.55 | 244.55 | 425 |
Apr 30, 2025 | 242.10 | 242.84 | 240.54 | 241.72 | 241.72 | 579 |
Apr 29, 2025 | 240.13 | 240.45 | 240.08 | 240.37 | 240.37 | 80 |
Apr 28, 2025 | 242.03 | 242.26 | 240.43 | 240.01 | 240.01 | 389 |
Apr 25, 2025 | 240.71 | 240.71 | 240.71 | 240.71 | 240.71 | - |
Apr 24, 2025 | 239.27 | 239.27 | 239.27 | 240.71 | 240.71 | 9 |
Apr 23, 2025 | 239.67 | 240.02 | 238.72 | 239.65 | 239.65 | 539 |
Apr 22, 2025 | 237.60 | 239.27 | 236.84 | 239.27 | 239.27 | 174 |
Apr 17, 2025 | 234.87 | 237.00 | 234.87 | 236.70 | 236.70 | 39 |
Apr 16, 2025 | 231.14 | 231.17 | 231.07 | 231.66 | 231.66 | 76 |
Apr 15, 2025 | 230.02 | 231.53 | 230.02 | 231.35 | 231.35 | 27 |
Apr 14, 2025 | 228.59 | 228.95 | 228.59 | 228.13 | 228.13 | 88 |
Apr 11, 2025 | 224.79 | 225.53 | 223.14 | 224.82 | 224.82 | 271 |
Apr 10, 2025 | 236.46 | 236.46 | 228.73 | 228.73 | 228.73 | 95 |
Apr 9, 2025 | 224.28 | 225.48 | 223.62 | 223.57 | 223.57 | 28 |
Apr 8, 2025 | 229.29 | 232.71 | 229.29 | 231.90 | 231.90 | 732 |
Apr 7, 2025 | 219.39 | 227.78 | 219.32 | 225.53 | 225.53 | 176 |
Apr 4, 2025 | 235.27 | 235.27 | 228.26 | 228.63 | 228.63 | 110 |
Apr 3, 2025 | 238.00 | 238.00 | 234.40 | 235.41 | 235.41 | 229 |
Apr 2, 2025 | 242.57 | 242.90 | 241.83 | 242.21 | 242.21 | 178 |
Apr 1, 2025 | 241.58 | 241.58 | 240.33 | 241.73 | 241.73 | 1,661 |
Mar 31, 2025 | 241.14 | 241.83 | 241.14 | 242.22 | 242.22 | 172 |
Mar 28, 2025 | 244.15 | 244.15 | 244.15 | 242.27 | 242.27 | 10 |
Mar 27, 2025 | 245.70 | 245.70 | 243.91 | 244.61 | 244.61 | 815 |
Mar 26, 2025 | 244.15 | 244.36 | 243.44 | 243.69 | 243.69 | 123 |
Mar 25, 2025 | 245.87 | 245.87 | 244.69 | 245.73 | 245.73 | 337 |
Mar 24, 2025 | 244.30 | 246.11 | 244.00 | 246.11 | 246.11 | 448 |
Mar 21, 2025 | 240.33 | 240.91 | 240.14 | 241.07 | 241.07 | 291 |
Mar 20, 2025 | 236.65 | 237.26 | 236.51 | 236.87 | 236.87 | 397 |
Mar 19, 2025 | 232.86 | 233.92 | 232.86 | 234.07 | 234.07 | 74 |
Mar 18, 2025 | 231.19 | 231.69 | 231.17 | 231.52 | 231.52 | 118 |
Mar 17, 2025 | 227.64 | 229.03 | 227.64 | 228.99 | 228.99 | 1,292 |
Mar 14, 2025 | 227.19 | 228.14 | 227.19 | 227.61 | 227.61 | 111 |
Mar 13, 2025 | 226.05 | 226.70 | 226.05 | 226.54 | 226.54 | 97 |
Mar 12, 2025 | 225.19 | 226.76 | 225.19 | 226.19 | 226.19 | 321 |
Mar 11, 2025 | 226.77 | 226.77 | 226.00 | 225.25 | 225.25 | 54 |
Mar 10, 2025 | 228.30 | 228.69 | 226.41 | 226.52 | 226.52 | 128 |
Mar 7, 2025 | 229.30 | 229.35 | 227.23 | 227.48 | 227.48 | 454 |
Mar 6, 2025 | 229.16 | 229.56 | 228.99 | 229.12 | 229.12 | 931 |
Mar 5, 2025 | 231.04 | 231.04 | 228.37 | 228.02 | 228.02 | 73 |
Mar 4, 2025 | 230.29 | 230.70 | 229.33 | 228.71 | 228.71 | 16 |
Mar 3, 2025 | 232.60 | 233.80 | 232.60 | 232.60 | 232.60 | 1,072 |
Feb 28, 2025 | 234.56 | 234.56 | 233.19 | 233.31 | 233.31 | 135 |
Feb 27, 2025 | 236.82 | 236.82 | 236.81 | 237.63 | 237.63 | 412 |
Feb 26, 2025 | 236.21 | 237.34 | 236.21 | 237.21 | 237.21 | 58 |
Feb 25, 2025 | 237.20 | 237.64 | 235.90 | 236.64 | 236.64 | 826 |
Feb 24, 2025 | 237.64 | 238.62 | 237.64 | 238.31 | 238.31 | 88 |
Feb 21, 2025 | 240.76 | 241.04 | 240.50 | 240.78 | 240.78 | 255 |
Feb 20, 2025 | 243.69 | 243.69 | 242.36 | 241.84 | 241.84 | 1,052 |
Feb 19, 2025 | 242.81 | 243.02 | 242.00 | 242.78 | 242.78 | 3,626 |
Feb 18, 2025 | 241.99 | 242.49 | 241.59 | 242.04 | 242.04 | 351 |
Feb 17, 2025 | 242.60 | 242.70 | 241.78 | 242.53 | 242.53 | 119 |
Feb 14, 2025 | 241.50 | 242.17 | 240.02 | 241.85 | 241.85 | 213 |
Feb 13, 2025 | 244.67 | 244.67 | 244.67 | 244.67 | 244.67 | - |
Feb 12, 2025 | 245.05 | 245.46 | 244.79 | 244.67 | 244.67 | 315 |
Feb 11, 2025 | 246.57 | 247.11 | 246.48 | 247.08 | 247.08 | 165 |
Feb 10, 2025 | 247.73 | 248.85 | 247.73 | 248.99 | 248.99 | 127 |
Feb 7, 2025 | 248.33 | 248.33 | 248.33 | 247.51 | 247.51 | 40 |
Feb 6, 2025 | 248.59 | 249.57 | 248.59 | 249.02 | 249.02 | 187 |
Feb 5, 2025 | 249.61 | 249.61 | 249.33 | 249.81 | 249.81 | 471 |
Feb 4, 2025 | 251.83 | 252.64 | 251.83 | 252.06 | 252.06 | 1,032 |
Feb 3, 2025 | 250.73 | 251.42 | 250.11 | 250.87 | 250.87 | 707 |
Jan 31, 2025 | 250.00 | 250.96 | 250.00 | 249.80 | 249.80 | 165 |
Jan 30, 2025 | 246.50 | 247.99 | 246.50 | 247.50 | 247.50 | 178 |
Jan 29, 2025 | 245.89 | 246.48 | 245.89 | 245.63 | 245.63 | 36 |
Jan 28, 2025 | 244.94 | 244.94 | 244.10 | 244.01 | 244.01 | 21 |
Jan 27, 2025 | 242.67 | 242.67 | 240.11 | 241.71 | 241.71 | 162 |
Jan 24, 2025 | 245.65 | 245.65 | 244.04 | 244.33 | 244.33 | 598 |
Jan 23, 2025 | 248.57 | 248.57 | 246.78 | 247.74 | 247.74 | 238 |
Jan 22, 2025 | 244.98 | 246.65 | 244.75 | 246.03 | 246.03 | 584 |
Jan 21, 2025 | 248.91 | 248.91 | 245.29 | 245.57 | 245.57 | 72 |
Jan 20, 2025 | 250.60 | 250.98 | 249.18 | 250.31 | 250.31 | 76 |
Jan 17, 2025 | 249.06 | 249.99 | 248.86 | 249.96 | 249.96 | 244 |
Jan 16, 2025 | 251.47 | 251.95 | 250.00 | 250.05 | 250.05 | 1,826 |
Jan 15, 2025 | 250.21 | 251.70 | 250.21 | 251.70 | 251.70 | 290 |
Jan 14, 2025 | 250.00 | 251.00 | 249.52 | 249.77 | 249.77 | 257 |
Jan 13, 2025 | 251.48 | 251.48 | 250.62 | 250.82 | 250.82 | 155 |
Jan 10, 2025 | 253.56 | 253.77 | 252.74 | 253.02 | 253.02 | 98 |
Jan 9, 2025 | 255.00 | 255.51 | 254.90 | 255.17 | 255.17 | 290 |
Jan 8, 2025 | 256.41 | 256.41 | 255.22 | 255.81 | 255.81 | 1,389 |
Jan 7, 2025 | 255.84 | 255.84 | 255.12 | 255.12 | 255.12 | 200 |
Jan 6, 2025 | 255.58 | 255.58 | 254.20 | 255.16 | 255.16 | 193 |
Jan 3, 2025 | 260.59 | 261.81 | 259.65 | 260.13 | 260.13 | 253 |
Jan 2, 2025 | 261.65 | 262.53 | 261.30 | 262.58 | 262.58 | 514 |
Dec 30, 2024 | 254.12 | 254.13 | 252.88 | 253.77 | 253.77 | 906 |
Dec 27, 2024 | 254.80 | 256.45 | 254.80 | 255.42 | 255.42 | 152 |
Dec 23, 2024 | 256.70 | 256.91 | 256.70 | 256.78 | 256.78 | 107 |
Dec 20, 2024 | 258.99 | 258.99 | 256.15 | 257.77 | 257.77 | 182 |
Dec 19, 2024 | 260.06 | 260.92 | 259.57 | 260.65 | 260.65 | 207 |
Dec 18, 2024 | 260.31 | 261.78 | 260.31 | 261.29 | 261.29 | 3,772 |
Dec 17, 2024 | 263.50 | 263.50 | 263.07 | 262.48 | 262.48 | 170 |
Dec 16, 2024 | 266.58 | 266.79 | 266.23 | 266.23 | 266.23 | 444 |
Dec 13, 2024 | 268.39 | 268.86 | 267.53 | 267.43 | 267.43 | 269 |
Dec 12, 2024 | 265.36 | 265.76 | 265.01 | 264.95 | 264.95 | 112 |
Dec 11, 2024 | 266.48 | 266.73 | 266.18 | 267.04 | 267.04 | 179 |
Dec 10, 2024 | 263.91 | 266.05 | 263.91 | 265.72 | 265.72 | 179 |
Dec 9, 2024 | 265.27 | 265.27 | 264.30 | 264.93 | 264.93 | 83 |
Dec 6, 2024 | 264.80 | 265.68 | 264.80 | 265.05 | 265.05 | 396 |
Dec 5, 2024 | 264.88 | 266.94 | 264.88 | 265.83 | 265.83 | 355 |
Dec 4, 2024 | 264.91 | 264.91 | 264.09 | 264.10 | 264.10 | 194 |
Dec 3, 2024 | 264.60 | 264.60 | 263.55 | 263.72 | 263.72 | 1,458 |
Dec 2, 2024 | 262.32 | 263.46 | 262.32 | 262.45 | 262.45 | 170 |
Nov 29, 2024 | 260.53 | 260.53 | 260.52 | 261.98 | 261.98 | 72 |
Nov 28, 2024 | 260.50 | 260.50 | 259.55 | 259.68 | 259.68 | 225 |
Nov 27, 2024 | 263.37 | 263.37 | 261.39 | 261.39 | 261.39 | 92 |
Nov 26, 2024 | 263.23 | 263.51 | 263.18 | 264.21 | 264.21 | 163 |
Nov 25, 2024 | 263.98 | 265.38 | 263.98 | 265.03 | 265.03 | 434 |
Nov 22, 2024 | 258.26 | 263.00 | 258.26 | 263.00 | 263.00 | 600 |
Nov 21, 2024 | 253.62 | 255.02 | 252.97 | 255.02 | 255.02 | 292 |
Nov 20, 2024 | 256.11 | 256.97 | 255.58 | 256.54 | 256.54 | 265 |
Nov 19, 2024 | 253.66 | 254.37 | 253.66 | 254.81 | 254.81 | 146 |
Nov 18, 2024 | 254.35 | 254.36 | 253.03 | 253.66 | 253.66 | 36 |
Nov 15, 2024 | 253.52 | 254.44 | 253.38 | 253.65 | 253.65 | 240 |
Nov 14, 2024 | 255.09 | 255.74 | 254.75 | 254.64 | 254.64 | 277 |
Nov 13, 2024 | 254.89 | 254.89 | 253.28 | 254.20 | 254.20 | 998 |
Nov 12, 2024 | 257.28 | 257.29 | 256.13 | 256.96 | 256.96 | 419 |
Nov 11, 2024 | 259.06 | 259.31 | 258.49 | 258.92 | 258.92 | 427 |
Nov 8, 2024 | 256.03 | 256.11 | 255.37 | 255.75 | 255.75 | 148 |
Nov 7, 2024 | 256.55 | 256.87 | 255.84 | 255.78 | 255.78 | 353 |
Nov 6, 2024 | 259.53 | 261.44 | 259.48 | 259.48 | 259.48 | 1,148 |
Nov 5, 2024 | 254.52 | 254.53 | 253.74 | 253.46 | 253.46 | 215 |
Nov 4, 2024 | 250.66 | 252.55 | 250.66 | 252.59 | 252.59 | 288 |
Nov 1, 2024 | 256.87 | 256.87 | 256.15 | 256.02 | 256.02 | 371 |
Oct 31, 2024 | 256.03 | 256.65 | 255.26 | 255.64 | 255.64 | 745 |
Oct 30, 2024 | 257.98 | 258.05 | 257.00 | 256.69 | 256.69 | 535 |
Oct 29, 2024 | 257.14 | 259.84 | 257.14 | 259.32 | 259.32 | 1,791 |
Oct 28, 2024 | 258.57 | 258.66 | 256.79 | 257.12 | 257.12 | 599 |
Oct 25, 2024 | 256.28 | 256.28 | 255.17 | 255.68 | 255.68 | 1,163 |
Oct 24, 2024 | 258.76 | 258.85 | 258.73 | 258.23 | 258.23 | 341 |
Oct 23, 2024 | 260.81 | 260.81 | 258.65 | 258.83 | 258.83 | 941 |
Oct 22, 2024 | 261.21 | 261.21 | 258.61 | 259.29 | 259.29 | 539 |
Oct 21, 2024 | 261.34 | 261.90 | 260.87 | 261.66 | 261.66 | 883 |
Oct 18, 2024 | 262.50 | 263.06 | 261.94 | 261.94 | 261.94 | 816 |
Oct 17, 2024 | 261.10 | 262.45 | 260.96 | 261.13 | 261.13 | 324 |
Oct 16, 2024 | 262.46 | 262.90 | 262.31 | 263.20 | 263.20 | 27 |
Oct 15, 2024 | 262.44 | 264.77 | 262.33 | 262.39 | 262.39 | 1,899 |
Oct 14, 2024 | 263.60 | 264.00 | 262.74 | 263.37 | 263.37 | 1,453 |
Oct 11, 2024 | 261.39 | 261.39 | 260.96 | 261.54 | 261.54 | 55 |
Oct 10, 2024 | 261.82 | 261.95 | 261.82 | 261.49 | 261.49 | 938 |
Oct 9, 2024 | 262.82 | 262.82 | 262.45 | 262.70 | 262.70 | 87 |
Oct 8, 2024 | 259.48 | 261.85 | 259.48 | 261.37 | 261.37 | 90 |
Oct 7, 2024 | 259.47 | 259.47 | 258.10 | 258.53 | 258.53 | 139 |
Oct 4, 2024 | 263.52 | 263.52 | 259.63 | 261.84 | 261.84 | 487 |
Oct 3, 2024 | 263.00 | 263.00 | 262.00 | 262.18 | 262.18 | 102 |
Oct 2, 2024 | 265.22 | 265.56 | 264.52 | 264.49 | 264.49 | 467 |
Oct 1, 2024 | 266.55 | 266.55 | 264.81 | 266.01 | 266.01 | 66 |
Sep 30, 2024 | 265.54 | 265.54 | 263.99 | 264.71 | 264.71 | 1,192 |
Sep 27, 2024 | 270.15 | 270.15 | 270.15 | 268.83 | 268.83 | 10 |
Sep 26, 2024 | 269.07 | 269.07 | 269.00 | 269.52 | 269.52 | 16 |
Sep 25, 2024 | 266.58 | 267.51 | 266.58 | 268.46 | 268.46 | 26 |
Sep 24, 2024 | 267.78 | 267.90 | 266.48 | 266.98 | 266.98 | 407 |
Sep 23, 2024 | 267.40 | 267.86 | 267.40 | 268.62 | 268.62 | 154 |
Sep 20, 2024 | 263.42 | 264.38 | 263.40 | 266.16 | 266.16 | 300 |
Sep 19, 2024 | 262.22 | 262.81 | 261.76 | 262.77 | 262.77 | 218 |
Sep 18, 2024 | 262.80 | 262.80 | 261.62 | 261.09 | 261.09 | 150 |
Sep 17, 2024 | 261.99 | 262.64 | 261.89 | 262.00 | 262.00 | 872 |
Sep 16, 2024 | 261.96 | 262.32 | 261.61 | 262.32 | 262.32 | 83 |
Sep 13, 2024 | 262.01 | 262.21 | 262.00 | 262.59 | 262.59 | 327 |
Sep 12, 2024 | 263.04 | 263.45 | 262.17 | 262.67 | 262.67 | 192 |
Sep 11, 2024 | 258.01 | 258.01 | 258.01 | 258.25 | 258.25 | 50 |
Sep 10, 2024 | 259.81 | 259.81 | 259.81 | 259.86 | 259.86 | 50 |
Sep 9, 2024 | 257.79 | 259.18 | 257.79 | 259.18 | 259.18 | 9 |
Sep 6, 2024 | 256.66 | 257.76 | 255.58 | 255.13 | 255.13 | 166 |
Sep 5, 2024 | 260.41 | 261.13 | 260.37 | 259.65 | 259.65 | 92 |
Sep 4, 2024 | 261.75 | 262.54 | 260.75 | 261.71 | 261.71 | 1,124 |
Sep 3, 2024 | 262.79 | 262.91 | 262.45 | 262.56 | 262.56 | 723 |
Sep 2, 2024 | 262.64 | 262.64 | 261.52 | 261.83 | 261.83 | 236 |
Aug 30, 2024 | 261.35 | 262.01 | 261.35 | 262.01 | 262.01 | 14 |
Aug 29, 2024 | 260.18 | 260.76 | 259.70 | 260.90 | 260.90 | 82 |
Aug 28, 2024 | 258.02 | 258.19 | 257.66 | 258.14 | 258.14 | 172 |
Aug 27, 2024 | 256.49 | 257.00 | 256.49 | 256.92 | 256.92 | 43 |
Aug 26, 2024 | 257.20 | 257.45 | 257.20 | 257.05 | 257.05 | 39 |
Aug 23, 2024 | 256.25 | 257.23 | 255.66 | 255.87 | 255.87 | 460 |
Aug 22, 2024 | 255.44 | 256.20 | 255.44 | 255.74 | 255.74 | 46 |
Aug 21, 2024 | 255.53 | 255.76 | 255.53 | 256.01 | 256.01 | 33 |
Aug 20, 2024 | 256.98 | 256.98 | 254.93 | 255.13 | 255.13 | 157 |
Aug 19, 2024 | 255.14 | 255.14 | 255.12 | 255.54 | 255.54 | 24 |
Aug 16, 2024 | 256.06 | 256.55 | 256.01 | 256.73 | 256.73 | 117 |
Aug 14, 2024 | 251.78 | 252.36 | 250.94 | 251.07 | 251.07 | 102 |
Aug 13, 2024 | 253.40 | 253.63 | 252.79 | 253.22 | 253.22 | 43 |
Aug 12, 2024 | 255.32 | 255.32 | 254.72 | 254.72 | 254.72 | 2 |
Aug 9, 2024 | 254.98 | 255.61 | 254.14 | 255.61 | 255.61 | 18 |
Aug 8, 2024 | 254.28 | 255.00 | 252.16 | 255.00 | 255.00 | 150 |
Aug 7, 2024 | 254.00 | 255.48 | 254.00 | 254.88 | 254.88 | 285 |
Aug 6, 2024 | 252.63 | 252.93 | 252.63 | 252.42 | 252.42 | 15 |
Aug 5, 2024 | 251.62 | 251.99 | 247.58 | 250.49 | 250.49 | 458 |
Aug 2, 2024 | 264.02 | 264.02 | 257.41 | 257.53 | 257.53 | 154 |
Aug 1, 2024 | 266.11 | 266.11 | 265.68 | 265.03 | 265.03 | 70 |
Jul 31, 2024 | 264.99 | 264.99 | 264.22 | 265.74 | 265.74 | 30 |
Jul 30, 2024 | 264.31 | 264.37 | 263.56 | 263.67 | 263.67 | 27 |
Jul 29, 2024 | 263.02 | 263.02 | 263.02 | 262.72 | 262.72 | 8 |
Jul 26, 2024 | 263.00 | 263.00 | 262.40 | 262.84 | 262.84 | 11 |
Jul 25, 2024 | 258.37 | 258.37 | 257.87 | 258.36 | 258.36 | 163 |
Jul 24, 2024 | 259.15 | 259.15 | 257.55 | 257.59 | 257.59 | 115 |
Jul 23, 2024 | 259.71 | 259.71 | 258.81 | 259.74 | 259.74 | 46 |
Jul 22, 2024 | 258.92 | 259.85 | 258.92 | 259.23 | 259.23 | 109 |
Jul 19, 2024 | 259.34 | 259.69 | 259.19 | 258.59 | 258.59 | 69 |
Jul 18, 2024 | 261.50 | 262.90 | 261.35 | 262.23 | 262.23 | 127 |
Jul 17, 2024 | 261.45 | 261.45 | 259.27 | 259.67 | 259.67 | 113 |
Jul 16, 2024 | 260.28 | 261.90 | 260.28 | 261.58 | 261.58 | 109 |
Jul 15, 2024 | 260.56 | 260.57 | 259.58 | 259.85 | 259.85 | 90 |
Jul 12, 2024 | 260.49 | 260.73 | 259.29 | 260.04 | 260.04 | 299 |
Jul 11, 2024 | 258.63 | 259.42 | 258.42 | 259.06 | 259.06 | 300 |
Jul 10, 2024 | 258.67 | 259.61 | 258.67 | 259.18 | 259.18 | 566 |
Jul 9, 2024 | 260.20 | 260.75 | 260.09 | 260.51 | 260.51 | 119 |
Jul 8, 2024 | 259.09 | 259.75 | 258.98 | 259.24 | 259.24 | 1,095 |
Jul 5, 2024 | 258.87 | 259.00 | 258.87 | 258.59 | 258.59 | 9 |
Jul 4, 2024 | 260.44 | 260.45 | 259.42 | 258.98 | 258.98 | 1,694 |
Jul 3, 2024 | 260.60 | 260.91 | 260.04 | 260.40 | 260.40 | 304 |
Jul 2, 2024 | 259.75 | 260.46 | 259.30 | 260.27 | 260.27 | 1,517 |
Jul 1, 2024 | 258.56 | 259.01 | 258.56 | 259.60 | 259.60 | 331 |
Jun 28, 2024 | 259.89 | 259.89 | 258.96 | 259.08 | 259.08 | 57 |
Jun 27, 2024 | 258.50 | 259.77 | 258.50 | 259.43 | 259.43 | 219 |
Jun 26, 2024 | 257.36 | 257.43 | 256.54 | 256.66 | 256.66 | 126 |
Jun 25, 2024 | 255.03 | 255.89 | 255.03 | 255.24 | 255.24 | 400 |
Jun 24, 2024 | 252.84 | 253.59 | 252.84 | 254.16 | 254.16 | 91 |
Jun 21, 2024 | 253.55 | 253.77 | 252.76 | 252.94 | 252.94 | 65 |
Jun 20, 2024 | 254.33 | 254.33 | 252.69 | 253.34 | 253.34 | 44 |
Jun 19, 2024 | 253.38 | 254.20 | 251.98 | 252.87 | 252.87 | 172 |
Jun 18, 2024 | 253.52 | 254.47 | 253.42 | 254.19 | 254.19 | 107 |
Jun 17, 2024 | 254.45 | 254.47 | 253.23 | 253.48 | 253.48 | 1,024 |
Jun 14, 2024 | 252.33 | 253.53 | 252.33 | 253.08 | 253.08 | 1,221 |
Jun 13, 2024 | 250.03 | 250.03 | 249.14 | 250.27 | 250.27 | 231 |
Jun 12, 2024 | 251.34 | 251.34 | 248.57 | 249.26 | 249.26 | 691 |
Jun 11, 2024 | 249.41 | 250.33 | 249.01 | 249.35 | 249.35 | 2,580 |
Jun 10, 2024 | 250.03 | 250.32 | 248.78 | 249.44 | 249.44 | 1,646 |
Jun 7, 2024 | 246.15 | 247.29 | 246.10 | 247.29 | 247.29 | 124 |
Jun 6, 2024 | 242.01 | 243.67 | 242.00 | 242.47 | 242.47 | 487 |
Jun 5, 2024 | 237.89 | 240.70 | 236.97 | 240.41 | 240.41 | 483 |
Jun 4, 2024 | 230.22 | 235.60 | 228.01 | 233.00 | 233.00 | 1,177 |
Jun 3, 2024 | 249.80 | 249.80 | 248.66 | 248.34 | 248.34 | 472 |
May 31, 2024 | 240.41 | 241.03 | 239.28 | 239.96 | 239.96 | 15 |
May 30, 2024 | 241.63 | 242.08 | 240.59 | 241.02 | 241.02 | 587 |
May 29, 2024 | 241.93 | 241.93 | 241.79 | 242.80 | 242.80 | 17 |
May 28, 2024 | 244.50 | 244.84 | 244.23 | 243.72 | 243.72 | 50 |
May 27, 2024 | 246.64 | 247.34 | 245.15 | 245.54 | 245.54 | 307 |
May 24, 2024 | 245.71 | 246.49 | 245.59 | 246.20 | 246.20 | 1,330 |
May 23, 2024 | 242.90 | 246.15 | 242.90 | 245.06 | 245.06 | 402 |
May 22, 2024 | 240.25 | 241.34 | 240.24 | 240.87 | 240.87 | 237 |
May 21, 2024 | 239.55 | 240.25 | 239.55 | 240.41 | 240.41 | 132 |
May 20, 2024 | 240.55 | 240.55 | 240.26 | 240.43 | 240.43 | 70 |
May 17, 2024 | 238.78 | 239.85 | 238.78 | 239.46 | 239.46 | 97 |
May 16, 2024 | 235.48 | 238.24 | 234.46 | 237.88 | 237.88 | 1,678 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
RTH VanEck Retail ETF
237.36
+1.09%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%