XETRA - Delayed Quote EUR
Amundi Index Solutions - Amundi S&P 500 Buyback (B500.DE)
At close: October 18 at 5:36 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 300.05 | 300.05 | 298.15 | 298.20 | 298.20 | 8 |
| Oct 17, 2024 | 299.65 | 300.70 | 299.65 | 300.00 | 300.00 | 268 |
| Oct 16, 2024 | 297.35 | 299.10 | 296.30 | 298.85 | 298.85 | 306 |
| Oct 15, 2024 | 298.30 | 299.00 | 296.95 | 299.00 | 299.00 | 323 |
| Oct 14, 2024 | 295.00 | 296.15 | 294.70 | 296.15 | 296.15 | 206 |
| Oct 11, 2024 | 291.65 | 294.35 | 291.10 | 294.20 | 294.20 | 135 |
| Oct 10, 2024 | 293.50 | 293.50 | 292.35 | 292.90 | 292.90 | 96 |
| Oct 9, 2024 | 289.75 | 292.05 | 288.80 | 292.05 | 292.05 | 404 |
| Oct 8, 2024 | 289.60 | 290.85 | 288.90 | 290.40 | 290.40 | 269 |
| Oct 7, 2024 | 292.60 | 292.60 | 290.70 | 291.70 | 291.70 | 1,695 |
| Oct 4, 2024 | 287.45 | 291.45 | 287.45 | 290.50 | 290.50 | 81 |
| Oct 3, 2024 | 287.10 | 287.45 | 286.50 | 287.45 | 287.45 | 133 |
| Oct 2, 2024 | 287.60 | 288.05 | 285.90 | 288.05 | 288.05 | 1,260 |
| Oct 1, 2024 | 285.90 | 287.00 | 285.05 | 287.00 | 287.00 | 308 |
| Sep 30, 2024 | 284.85 | 284.85 | 283.15 | 284.25 | 284.25 | 209 |
| Sep 27, 2024 | 283.55 | 285.95 | 283.10 | 285.95 | 285.95 | 49 |
| Sep 26, 2024 | 282.30 | 283.50 | 282.30 | 282.30 | 282.30 | 37 |
| Sep 25, 2024 | 281.05 | 282.40 | 280.80 | 281.75 | 281.75 | 141 |
| Sep 24, 2024 | 283.85 | 283.85 | 282.80 | 282.95 | 282.95 | 90 |
| Sep 23, 2024 | 282.20 | 282.65 | 280.80 | 282.45 | 282.45 | 105 |
| Sep 20, 2024 | 280.75 | 280.95 | 279.60 | 280.95 | 280.95 | 179 |
| Sep 19, 2024 | 280.35 | 282.10 | 279.85 | 281.30 | 281.30 | 140 |
| Sep 18, 2024 | 278.45 | 278.50 | 277.10 | 278.50 | 278.50 | 44 |
| Sep 17, 2024 | 276.50 | 279.10 | 276.50 | 279.10 | 279.10 | 18 |
| Sep 16, 2024 | 276.05 | 276.05 | 274.55 | 275.80 | 275.80 | 101 |
| Sep 13, 2024 | 272.25 | 275.40 | 272.25 | 275.40 | 275.40 | 14 |
| Sep 12, 2024 | 271.95 | 272.20 | 271.55 | 272.05 | 272.05 | 29 |
| Sep 11, 2024 | 269.90 | 270.30 | 266.90 | 267.55 | 267.55 | 12 |
| Sep 10, 2024 | 271.45 | 272.00 | 270.80 | 271.05 | 271.05 | 7 |
| Sep 9, 2024 | 270.85 | 272.65 | 270.85 | 272.65 | 272.65 | 33 |
| Sep 6, 2024 | 271.35 | 272.10 | 269.90 | 269.90 | 269.90 | 312 |
| Sep 5, 2024 | 274.85 | 275.00 | 271.95 | 272.20 | 272.20 | 385 |
| Sep 4, 2024 | 275.65 | 276.90 | 275.65 | 276.05 | 276.05 | 11 |
| Sep 3, 2024 | 281.10 | 281.10 | 278.75 | 278.80 | 278.80 | 79 |
| Sep 2, 2024 | 280.65 | 280.95 | 279.45 | 280.25 | 280.25 | 169 |
| Aug 30, 2024 | 279.50 | 279.50 | 278.40 | 278.40 | 278.40 | 140 |
| Aug 29, 2024 | 276.80 | 279.65 | 276.80 | 279.65 | 279.65 | 225 |
| Aug 28, 2024 | 276.25 | 276.50 | 276.25 | 276.35 | 276.35 | 1 |
| Aug 27, 2024 | 275.35 | 275.80 | 275.00 | 275.50 | 275.50 | 112 |
| Aug 26, 2024 | 274.90 | 276.45 | 274.90 | 276.10 | 276.10 | 26 |
| Aug 23, 2024 | 273.50 | 274.65 | 273.15 | 274.10 | 274.10 | 91 |
| Aug 22, 2024 | 272.55 | 273.30 | 272.55 | 272.70 | 272.70 | 15 |
| Aug 21, 2024 | 271.70 | 272.60 | 271.60 | 272.60 | 272.60 | 56 |
| Aug 20, 2024 | 274.30 | 274.30 | 271.85 | 272.20 | 272.20 | 50 |
| Aug 19, 2024 | 272.70 | 274.00 | 272.45 | 274.00 | 274.00 | 85 |
| Aug 16, 2024 | 276.15 | 276.15 | 272.70 | 273.80 | 273.80 | 157 |
| Aug 15, 2024 | 271.95 | 275.55 | 269.05 | 275.55 | 275.55 | 34 |
| Aug 14, 2024 | 268.70 | 269.20 | 268.05 | 269.20 | 269.20 | 148 |
| Aug 13, 2024 | 267.95 | 268.25 | 267.00 | 268.25 | 268.25 | 25 |
| Aug 12, 2024 | 268.60 | 269.35 | 267.50 | 267.50 | 267.50 | 20 |
| Aug 9, 2024 | 266.55 | 268.35 | 266.20 | 268.35 | 268.35 | 120 |
| Aug 8, 2024 | 263.05 | 267.00 | 261.20 | 267.00 | 267.00 | 113 |
| Aug 7, 2024 | 266.40 | 267.75 | 264.65 | 266.95 | 266.95 | 313 |
| Aug 6, 2024 | 263.15 | 264.70 | 261.25 | 264.65 | 264.65 | 204 |
| Aug 5, 2024 | 267.50 | 269.90 | 258.10 | 261.10 | 261.10 | 1,233 |
| Aug 2, 2024 | 277.90 | 277.90 | 265.70 | 266.05 | 266.05 | 119 |
| Aug 1, 2024 | 282.55 | 282.70 | 277.50 | 277.50 | 277.50 | 119 |
| Jul 31, 2024 | 282.15 | 283.10 | 281.80 | 281.95 | 281.95 | 119 |
| Jul 30, 2024 | 278.05 | 280.15 | 278.05 | 280.05 | 280.05 | 157 |
| Jul 29, 2024 | 278.10 | 278.10 | 277.00 | 277.00 | 277.00 | 1,074 |
| Jul 26, 2024 | 273.25 | 275.90 | 273.20 | 275.45 | 275.45 | 105 |
| Jul 25, 2024 | 270.50 | 273.10 | 269.75 | 272.60 | 272.60 | 27 |
| Jul 24, 2024 | 272.35 | 272.40 | 270.00 | 271.15 | 271.15 | 346 |
| Jul 23, 2024 | 272.80 | 274.15 | 272.80 | 273.30 | 273.30 | 165 |
| Jul 22, 2024 | 271.65 | 272.45 | 271.35 | 271.95 | 271.95 | 18 |
| Jul 19, 2024 | 273.25 | 274.15 | 271.40 | 271.40 | 271.40 | 672 |
| Jul 18, 2024 | 274.80 | 276.60 | 274.10 | 275.80 | 275.80 | 55 |
| Jul 17, 2024 | 275.85 | 275.85 | 274.60 | 275.60 | 275.60 | 35 |
| Jul 16, 2024 | 272.75 | 275.85 | 272.75 | 275.85 | 275.85 | 49 |
| Jul 15, 2024 | 272.95 | 273.10 | 270.90 | 272.05 | 272.05 | 385 |
| Jul 12, 2024 | 270.35 | 271.65 | 269.65 | 271.65 | 271.65 | 87 |
| Jul 11, 2024 | 267.40 | 269.25 | 266.75 | 269.25 | 269.25 | 13 |
| Jul 10, 2024 | 266.00 | 266.10 | 265.75 | 266.10 | 266.10 | 176 |
| Jul 9, 2024 | 265.70 | 266.85 | 265.70 | 266.40 | 266.40 | 14 |
| Jul 8, 2024 | 265.20 | 265.20 | 264.75 | 265.05 | 265.05 | 85 |
| Jul 5, 2024 | 265.70 | 265.75 | 264.20 | 264.20 | 264.20 | 163 |
| Jul 4, 2024 | 266.65 | 267.15 | 266.35 | 266.40 | 266.40 | 87 |
| Jul 3, 2024 | 267.80 | 268.10 | 266.40 | 266.40 | 266.40 | 125 |
| Jul 2, 2024 | 266.25 | 267.25 | 266.10 | 267.25 | 267.25 | 57 |
| Jul 1, 2024 | 268.90 | 268.90 | 266.85 | 267.20 | 267.20 | 95 |
| Jun 28, 2024 | 269.75 | 270.15 | 269.00 | 269.70 | 269.70 | 512 |
| Jun 27, 2024 | 268.85 | 269.00 | 268.00 | 268.15 | 268.15 | 7 |
| Jun 26, 2024 | 269.60 | 269.65 | 268.35 | 268.35 | 268.35 | 54 |
| Jun 25, 2024 | 270.75 | 271.00 | 269.40 | 269.40 | 269.40 | 279 |
| Jun 24, 2024 | 270.55 | 271.65 | 269.60 | 271.65 | 271.65 | 356 |
| Jun 21, 2024 | 269.10 | 270.45 | 269.10 | 269.90 | 269.90 | 46 |
| Jun 20, 2024 | 268.20 | 269.30 | 268.20 | 269.30 | 269.30 | 129 |
| Jun 19, 2024 | 267.75 | 267.75 | 266.85 | 267.10 | 267.10 | 14 |
| Jun 18, 2024 | 268.45 | 268.45 | 267.70 | 267.70 | 267.70 | 777 |
| Jun 17, 2024 | 266.75 | 266.75 | 264.95 | 265.95 | 265.95 | 396 |
| Jun 14, 2024 | 266.65 | 266.65 | 264.80 | 265.35 | 265.35 | 1,489 |
| Jun 13, 2024 | 265.00 | 265.00 | 263.35 | 264.55 | 264.55 | 480 |
| Jun 12, 2024 | 265.50 | 265.50 | 264.55 | 264.55 | 264.55 | 862 |
| Jun 11, 2024 | 265.95 | 266.20 | 264.65 | 265.25 | 265.25 | 933 |
| Jun 10, 2024 | 264.20 | 265.60 | 264.20 | 265.60 | 265.60 | 130 |
| Jun 7, 2024 | 262.75 | 264.55 | 262.15 | 264.55 | 264.55 | 33 |
| Jun 6, 2024 | 262.15 | 263.65 | 262.15 | 263.65 | 263.65 | 12 |
| Jun 5, 2024 | 259.95 | 262.20 | 259.95 | 262.20 | 262.20 | 53 |
| Jun 4, 2024 | 263.35 | 263.35 | 260.00 | 260.00 | 260.00 | 39 |
| Jun 3, 2024 | 265.90 | 265.90 | 261.70 | 261.70 | 261.70 | 149 |
| May 31, 2024 | 262.35 | 262.35 | 260.65 | 261.00 | 261.00 | 2 |
| May 30, 2024 | 259.95 | 261.20 | 259.95 | 261.20 | 261.20 | 43 |
| May 29, 2024 | 261.10 | 261.10 | 260.45 | 260.70 | 260.70 | 157 |
| May 28, 2024 | 263.05 | 263.05 | 262.25 | 262.25 | 262.25 | - |
| May 27, 2024 | 262.85 | 263.30 | 262.55 | 263.10 | 263.10 | 15 |
| May 24, 2024 | 261.45 | 262.95 | 261.30 | 262.90 | 262.90 | 162 |
| May 23, 2024 | 265.25 | 265.25 | 263.10 | 263.10 | 263.10 | 157 |
| May 22, 2024 | 264.65 | 265.15 | 264.25 | 264.25 | 264.25 | 4 |
| May 21, 2024 | 265.45 | 265.75 | 265.05 | 265.75 | 265.75 | 18 |
| May 20, 2024 | 266.35 | 266.35 | 265.80 | 266.00 | 266.00 | 20 |
| May 17, 2024 | 265.05 | 265.50 | 264.60 | 264.95 | 264.95 | 109 |
| May 16, 2024 | 267.30 | 267.30 | 265.95 | 266.00 | 266.00 | 500 |
| May 15, 2024 | 266.00 | 266.05 | 265.15 | 266.05 | 266.05 | 256 |
| May 14, 2024 | 265.15 | 265.30 | 264.85 | 264.85 | 264.85 | - |
| May 13, 2024 | 266.10 | 266.10 | 265.85 | 265.85 | 265.85 | 2 |
| May 10, 2024 | 266.00 | 266.65 | 266.00 | 266.00 | 266.00 | 104 |
| May 9, 2024 | 263.65 | 265.05 | 263.65 | 265.05 | 265.05 | 53 |
| May 8, 2024 | 264.40 | 264.65 | 263.85 | 264.45 | 264.45 | 11 |
| May 7, 2024 | 265.15 | 265.15 | 264.10 | 264.85 | 264.85 | 43 |
| May 6, 2024 | 262.00 | 263.25 | 262.00 | 263.25 | 263.25 | 14 |
| May 3, 2024 | 261.60 | 261.60 | 260.35 | 261.25 | 261.25 | 109 |
| May 2, 2024 | 262.55 | 262.55 | 260.60 | 260.60 | 260.60 | 277 |
| Apr 30, 2024 | 266.30 | 266.30 | 264.30 | 264.30 | 264.30 | 166 |
| Apr 29, 2024 | 266.15 | 266.75 | 264.95 | 266.50 | 266.50 | 19 |
| Apr 26, 2024 | 264.05 | 266.25 | 263.70 | 265.70 | 265.70 | 72 |
| Apr 25, 2024 | 268.10 | 268.10 | 262.80 | 262.80 | 262.80 | 98 |
| Apr 24, 2024 | 267.25 | 268.10 | 266.75 | 267.20 | 267.20 | 18 |
| Apr 23, 2024 | 266.45 | 266.90 | 264.75 | 266.90 | 266.90 | 467 |
| Apr 22, 2024 | 264.40 | 265.10 | 264.40 | 264.90 | 264.90 | 105 |
| Apr 19, 2024 | 262.55 | 264.20 | 261.70 | 264.05 | 264.05 | 788 |
| Apr 18, 2024 | 263.60 | 265.10 | 263.05 | 265.10 | 265.10 | 273 |
| Apr 17, 2024 | 265.20 | 265.75 | 264.05 | 264.05 | 264.05 | 11 |
| Apr 16, 2024 | 266.35 | 266.35 | 264.20 | 265.25 | 265.25 | 363 |
| Apr 15, 2024 | 269.20 | 270.15 | 268.60 | 269.15 | 269.15 | 171 |
| Apr 12, 2024 | 271.00 | 271.00 | 269.80 | 269.95 | 269.95 | 19 |
| Apr 11, 2024 | 271.30 | 271.30 | 269.50 | 270.00 | 270.00 | 114 |
| Apr 10, 2024 | 271.95 | 271.95 | 270.15 | 271.15 | 271.15 | 561 |
| Apr 9, 2024 | 271.60 | 271.60 | 270.25 | 270.25 | 270.25 | 48 |
| Apr 8, 2024 | 271.35 | 272.45 | 271.35 | 272.45 | 272.45 | 869 |
| Apr 5, 2024 | 270.70 | 272.40 | 270.65 | 272.40 | 272.40 | 340 |
| Apr 4, 2024 | 273.45 | 274.45 | 273.45 | 274.25 | 274.25 | 251 |
| Apr 3, 2024 | 277.10 | 277.10 | 274.15 | 274.15 | 274.15 | 160 |
| Apr 2, 2024 | 277.95 | 277.95 | 273.90 | 273.90 | 273.90 | 315 |
| Mar 28, 2024 | 276.05 | 278.10 | 275.90 | 277.10 | 277.10 | 895 |
| Mar 27, 2024 | 273.85 | 274.40 | 273.65 | 273.85 | 273.85 | 1,908 |
| Mar 26, 2024 | 273.60 | 273.60 | 272.70 | 273.35 | 273.35 | 15 |
| Mar 25, 2024 | 273.35 | 273.45 | 273.10 | 273.45 | 273.45 | - |
| Mar 22, 2024 | 274.80 | 275.15 | 273.95 | 274.25 | 274.25 | 412 |
| Mar 21, 2024 | 272.05 | 274.40 | 271.15 | 274.05 | 274.05 | 2,190 |
| Mar 20, 2024 | 268.20 | 269.95 | 268.20 | 269.95 | 269.95 | 198 |
| Mar 19, 2024 | 266.70 | 268.10 | 265.80 | 268.10 | 268.10 | 189 |
| Mar 18, 2024 | 265.60 | 266.85 | 265.60 | 266.85 | 266.85 | 22 |
| Mar 15, 2024 | 266.00 | 266.20 | 265.10 | 265.70 | 265.70 | 143 |
| Mar 14, 2024 | 267.30 | 267.50 | 265.95 | 266.30 | 266.30 | 117 |
| Mar 13, 2024 | 266.40 | 267.30 | 265.25 | 267.00 | 267.00 | 154 |
| Mar 12, 2024 | 264.25 | 266.90 | 264.25 | 265.55 | 265.55 | 1,236 |
| Mar 11, 2024 | 263.70 | 263.85 | 263.30 | 263.60 | 263.60 | 1,475 |
| Mar 8, 2024 | 265.45 | 265.50 | 264.15 | 264.75 | 264.75 | 554 |
| Mar 7, 2024 | 263.40 | 265.35 | 263.40 | 264.25 | 264.25 | 113 |
| Mar 6, 2024 | 263.45 | 264.70 | 263.45 | 264.35 | 264.35 | 278 |
| Mar 5, 2024 | 264.15 | 265.25 | 263.90 | 264.35 | 264.35 | 736 |
| Mar 4, 2024 | 265.00 | 266.15 | 264.80 | 265.55 | 265.55 | 1,938 |
| Mar 1, 2024 | 264.50 | 265.80 | 262.90 | 265.10 | 265.10 | 538 |
| Feb 29, 2024 | 261.35 | 263.20 | 261.35 | 263.20 | 263.20 | 53 |
| Feb 28, 2024 | 261.90 | 262.00 | 261.50 | 262.00 | 262.00 | 15 |
| Feb 27, 2024 | 260.60 | 261.90 | 260.60 | 261.10 | 261.10 | 1,739 |
| Feb 26, 2024 | 260.95 | 261.55 | 260.05 | 261.45 | 261.45 | 61 |
| Feb 23, 2024 | 259.80 | 261.60 | 259.80 | 261.55 | 261.55 | 14 |
| Feb 22, 2024 | 257.90 | 260.30 | 257.75 | 260.30 | 260.30 | - |
| Feb 21, 2024 | 257.65 | 257.65 | 257.10 | 257.30 | 257.30 | 38 |
| Feb 20, 2024 | 257.40 | 257.90 | 256.45 | 257.90 | 257.90 | 96 |
| Feb 19, 2024 | 258.30 | 258.80 | 258.30 | 258.80 | 258.80 | 2 |
| Feb 16, 2024 | 260.85 | 261.05 | 259.45 | 260.30 | 260.30 | 233 |
| Feb 15, 2024 | 260.25 | 261.00 | 258.65 | 261.00 | 261.00 | 270 |
| Feb 14, 2024 | 257.80 | 259.05 | 257.55 | 257.80 | 257.80 | 134 |
| Feb 13, 2024 | 260.50 | 260.60 | 258.30 | 258.30 | 258.30 | 24 |
| Feb 12, 2024 | 258.25 | 261.00 | 258.25 | 261.00 | 261.00 | 88 |
| Feb 9, 2024 | 257.20 | 257.70 | 257.00 | 257.00 | 257.00 | - |
| Feb 8, 2024 | 256.65 | 256.75 | 256.45 | 256.55 | 256.55 | 50 |
| Feb 7, 2024 | 255.50 | 257.50 | 255.20 | 257.05 | 257.05 | 92 |
| Feb 6, 2024 | 254.70 | 256.35 | 254.65 | 256.35 | 256.35 | 171 |
| Feb 5, 2024 | 256.00 | 256.00 | 254.60 | 255.10 | 255.10 | 330 |
| Feb 2, 2024 | 254.70 | 255.40 | 254.00 | 255.40 | 255.40 | 29 |
| Feb 1, 2024 | 254.15 | 254.15 | 251.80 | 252.15 | 252.15 | 116 |
| Jan 31, 2024 | 256.75 | 256.85 | 255.20 | 255.20 | 255.20 | 16 |
| Jan 30, 2024 | 255.30 | 255.65 | 254.55 | 255.65 | 255.65 | 201 |
| Jan 29, 2024 | 253.75 | 254.30 | 253.55 | 254.05 | 254.05 | 48 |
| Jan 26, 2024 | 253.25 | 253.40 | 253.10 | 253.10 | 253.10 | 16 |
| Jan 25, 2024 | 249.75 | 252.70 | 249.75 | 252.70 | 252.70 | 28 |
| Jan 24, 2024 | 251.20 | 251.20 | 250.00 | 250.80 | 250.80 | 61 |
| Jan 23, 2024 | 251.10 | 252.10 | 250.60 | 250.60 | 250.60 | 143 |
| Jan 22, 2024 | 249.15 | 251.30 | 249.15 | 251.30 | 251.30 | 16 |
| Jan 19, 2024 | 246.75 | 248.20 | 246.40 | 247.30 | 247.30 | 1,898 |
| Jan 18, 2024 | 245.20 | 246.25 | 245.05 | 245.55 | 245.55 | 37 |
| Jan 17, 2024 | 245.85 | 246.85 | 245.00 | 246.60 | 246.60 | 664 |
| Jan 16, 2024 | 246.40 | 247.45 | 246.40 | 247.00 | 247.00 | 248 |
| Jan 15, 2024 | 247.50 | 247.65 | 246.20 | 247.65 | 247.65 | 24 |
| Jan 12, 2024 | 246.80 | 247.75 | 246.65 | 246.65 | 246.65 | 370 |
| Jan 11, 2024 | 247.55 | 247.65 | 245.95 | 245.95 | 245.95 | 3,421 |
| Jan 10, 2024 | 248.15 | 248.15 | 246.80 | 246.85 | 246.85 | 9 |
| Jan 9, 2024 | 248.65 | 248.65 | 247.50 | 247.85 | 247.85 | 39 |
| Jan 8, 2024 | 247.40 | 247.40 | 246.40 | 246.90 | 246.90 | 222 |
| Jan 5, 2024 | 247.30 | 248.20 | 246.20 | 248.20 | 248.20 | 122 |
| Jan 4, 2024 | 248.30 | 248.50 | 247.55 | 247.80 | 247.80 | 82 |
| Jan 3, 2024 | 250.10 | 250.10 | 248.35 | 248.90 | 248.90 | 65 |
| Jan 2, 2024 | 248.45 | 249.40 | 247.60 | 249.40 | 249.40 | 256 |
| Dec 29, 2023 | 247.05 | 247.65 | 246.20 | 246.95 | 246.95 | 110 |
| Dec 28, 2023 | 246.40 | 246.75 | 244.75 | 246.65 | 246.65 | 49 |
| Dec 27, 2023 | 248.40 | 248.60 | 245.65 | 245.65 | 245.65 | 20 |
| Dec 22, 2023 | 246.55 | 247.45 | 246.40 | 247.35 | 247.35 | 66 |
| Dec 21, 2023 | 246.60 | 246.60 | 245.40 | 246.20 | 246.20 | 12 |
| Dec 20, 2023 | 248.80 | 249.45 | 248.15 | 249.45 | 249.45 | 230 |
| Dec 19, 2023 | 247.30 | 247.80 | 247.30 | 247.80 | 247.80 | - |
| Dec 18, 2023 | 246.65 | 247.90 | 246.65 | 247.85 | 247.85 | 591 |
| Dec 15, 2023 | 248.60 | 248.70 | 247.10 | 248.25 | 248.25 | 118 |
| Dec 14, 2023 | 245.15 | 246.85 | 245.00 | 246.35 | 246.35 | 2,136 |
| Dec 13, 2023 | 243.90 | 244.05 | 243.45 | 243.45 | 243.45 | - |
| Dec 12, 2023 | 241.85 | 243.70 | 241.85 | 243.50 | 243.50 | 1,273 |
| Dec 11, 2023 | 240.50 | 244.10 | 240.50 | 244.10 | 244.10 | 2 |
| Dec 8, 2023 | 239.60 | 240.95 | 239.60 | 240.95 | 240.95 | 31 |
| Dec 7, 2023 | 238.60 | 239.50 | 238.35 | 239.05 | 239.05 | 52 |
| Dec 6, 2023 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | - |
| Dec 5, 2023 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | - |
| Dec 4, 2023 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | - |
| Dec 1, 2023 | 235.30 | 238.30 | 235.25 | 238.30 | 238.30 | 251 |
| Nov 30, 2023 | 231.45 | 233.55 | 231.45 | 233.55 | 233.55 | - |
| Nov 29, 2023 | 230.10 | 231.45 | 230.10 | 231.45 | 231.45 | 117 |
| Nov 28, 2023 | 230.40 | 230.40 | 230.05 | 230.15 | 230.15 | - |
| Nov 27, 2023 | 230.35 | 230.65 | 230.35 | 230.65 | 230.65 | 6 |
| Nov 24, 2023 | 231.30 | 231.85 | 231.25 | 231.25 | 231.25 | 86 |
| Nov 23, 2023 | 231.25 | 231.30 | 230.90 | 231.30 | 231.30 | 11 |
| Nov 22, 2023 | 230.15 | 232.00 | 230.15 | 232.00 | 232.00 | - |
| Nov 21, 2023 | 230.65 | 230.65 | 227.80 | 229.90 | 229.90 | 247 |
| Nov 20, 2023 | 232.30 | 232.30 | 229.75 | 230.40 | 230.40 | 11 |
| Nov 17, 2023 | 230.40 | 230.65 | 230.30 | 230.55 | 230.55 | 25 |
| Nov 16, 2023 | 231.05 | 231.15 | 229.05 | 229.05 | 229.05 | 272 |
| Nov 15, 2023 | 230.45 | 232.25 | 230.10 | 232.25 | 232.25 | 67 |
| Nov 14, 2023 | 227.75 | 230.65 | 226.75 | 230.65 | 230.65 | 1,107 |
| Nov 13, 2023 | 227.35 | 228.00 | 227.35 | 228.00 | 228.00 | 137 |
| Nov 10, 2023 | 226.30 | 226.50 | 225.95 | 226.40 | 226.40 | 104 |
| Nov 9, 2023 | 226.35 | 227.40 | 225.85 | 226.80 | 226.80 | 1,093 |
| Nov 8, 2023 | 227.35 | 227.85 | 226.80 | 226.80 | 226.80 | 345 |
| Nov 7, 2023 | 227.25 | 227.70 | 227.25 | 227.70 | 227.70 | - |
| Nov 6, 2023 | 226.50 | 228.35 | 226.50 | 227.75 | 227.75 | 3 |
| Nov 3, 2023 | 227.45 | 229.15 | 227.10 | 228.95 | 228.95 | 407 |
| Nov 2, 2023 | 225.60 | 226.40 | 223.05 | 226.40 | 226.40 | 114 |
| Nov 1, 2023 | 223.05 | 224.60 | 222.95 | 223.85 | 223.85 | 115 |
| Oct 31, 2023 | 220.45 | 222.80 | 220.15 | 222.80 | 222.80 | 16 |
| Oct 30, 2023 | 221.15 | 221.15 | 219.15 | 220.10 | 220.10 | 21 |
| Oct 27, 2023 | 223.60 | 223.60 | 220.65 | 220.80 | 220.80 | 68 |
| Oct 26, 2023 | 222.15 | 224.55 | 222.10 | 224.55 | 224.55 | 2 |
| Oct 25, 2023 | 223.15 | 223.85 | 223.00 | 223.00 | 223.00 | 10 |
| Oct 24, 2023 | 222.35 | 224.80 | 222.35 | 224.40 | 224.40 | 311 |
| Oct 23, 2023 | 225.60 | 225.60 | 224.00 | 224.40 | 224.40 | 129 |
| Oct 20, 2023 | 228.45 | 228.45 | 226.35 | 226.90 | 226.90 | 35 |
| Oct 19, 2023 | 232.95 | 232.95 | 231.00 | 231.50 | 231.50 | 3 |
| Oct 18, 2023 | 234.75 | 234.75 | 234.10 | 234.50 | 234.50 | 143 |
Related Tickers
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.53
+5.41%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.79
+5.34%
CNYA iShares MSCI China A ETF
29.43
+5.26%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.54
+5.07%
KALL KraneShares MSCI All China Index ETF
22.10
+4.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.76
+4.06%
GDX VanEck Gold Miners ETF
43.15
+4.00%
KGRN KraneShares MSCI China Clean Technology ETF
22.65
+3.99%
RING iShares MSCI Global Gold Miners ETF
35.80
+3.74%
GOEX Global X Gold Explorers ETF
36.14
+3.05%
FLHK Franklin FTSE Hong Kong ETF
18.84
+2.90%
IHI iShares U.S. Medical Devices ETF
60.31
+2.83%
BLOK Amplify Transformational Data Sharing ETF
40.90
+2.79%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.59
+2.37%
DINT Davis Select International ETF
24.14
+2.29%
DWLD Davis Select Worldwide ETF
38.46
+2.06%
EPU iShares MSCI Peru ETF
44.55
+2.03%
COPX Global X Copper Miners ETF
45.81
+1.80%
BLCN Siren Nasdaq NexGen Economy ETF
26.49
+1.18%
EZA iShares MSCI South Africa ETF
50.54
+1.69%
GMF SPDR?S&P?Emerging Asia Pacific ETF
123.95
+1.45%
XME SPDR S&P Metals and Mining ETF
66.65
+1.45%
GXG Global X MSCI Colombia ETF
23.97
+1.44%
FEZ SPDR EURO STOXX 50 ETF
51.75
+1.35%
FLAX Franklin FTSE Asia ex Japan ETF
24.70
+1.31%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.96
+1.29%
ESPO VanEck Video Gaming and eSports ETF
73.70
+1.17%
QLD ProShares Ultra QQQ
102.93
+1.22%
SPEM SPDR Portfolio Emerging Markets ETF
41.25
+1.20%
ITB iShares U.S. Home Construction ETF
129.34
+1.20%
QTUM Defiance Quantum ETF
63.71
+1.05%
AIA iShares Asia 50 ETF
74.38
+1.17%
EMGF iShares Emerging Markets Equity Factor ETF
49.77
+1.14%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.48
+1.09%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.27
+1.06%
GLD SPDR?Gold Shares
251.27
+1.06%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.97
+0.88%
IAU iShares Gold Trust
51.37
+1.04%
FLEU Franklin FTSE Eurozone ETF
26.08
+1.04%
HEDJ WisdomTree Europe Hedged Equity Fund
44.59
+1.02%
XHB SPDR S&P Homebuilders ETF
125.54
+0.94%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.22
+0.93%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.85
+0.91%
EWD iShares MSCI Sweden ETF
41.20
+0.91%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.55
+0.62%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.52
+0.84%
EWW iShares MSCI Mexico ETF
54.00
+0.78%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.60
+0.78%
BBEU JPMorgan BetaBuilders Europe ETF
61.08
+0.76%
IMTM iShares MSCI Intl Momentum Factor ETF
40.39
+0.75%
XLC The Communication Services Select Sector SPDR ETF Fund
91.23
+0.74%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.63%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.81
+0.73%
USMC Principal U.S. Mega-Cap ETF
57.74
+0.79%
FCOM Fidelity MSCI Communication Services Index ETF
55.72
+0.73%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.91
+0.73%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.48
+0.72%
ROBO Robo Global Robotics and Automation Index ETF
56.48
+0.71%
HOMZ The Hoya Capital Housing ETF
50.76
+0.71%
ONEQ Fidelity Nasdaq Composite Index ETF
72.88
+0.70%
DIVI Franklin International Core Dividend Tilt Index ETF
32.39
+0.70%
XLRE The Real Estate Select Sector SPDR Fund
44.74
+0.70%
IQLT iShares MSCI Intl Quality Factor ETF
40.52
+0.70%
UTES Virtus Reaves Utilities ETF
65.37
+0.69%
ECH iShares MSCI Chile ETF
26.31
+0.69%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.72
+0.69%
USRT iShares Core U.S. REIT ETF
61.83
+0.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.51
+0.68%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.69
+0.68%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.02
+0.71%
FXU First Trust Utilities AlphaDEX Fund
38.95
+0.67%
REZ iShares Residential and Multisector Real Estate ETF
87.99
+0.66%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.03
+0.66%
QQQ Invesco QQQ Trust
494.47
+0.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.26
+0.65%
IEFA iShares Core MSCI EAFE ETF
76.37
+0.65%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.56
+0.64%
VUG Vanguard Growth Index Fund ETF Shares
392.18
+0.64%
MGK Vanguard Mega Cap Growth Index Fund
327.76
+0.64%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.18
+0.63%
ROAM Hartford Multifactor Emerging Markets ETF
25.27
+0.62%
SPHQ Invesco S&P 500 Quality ETF
68.07
+0.62%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.25
+0.61%
ILCG iShares Morningstar Growth ETF
86.05
+0.61%
IYH iShares U.S. Healthcare ETF
64.70
+0.61%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.39
+0.59%
PKB Invesco Building & Construction ETF
83.05
+0.59%
IPAC iShares Core MSCI Pacific ETF
64.91
+0.59%
IQDG WisdomTree International Quality Dividend Growth Fund
37.88
+0.58%
ACWI iShares MSCI ACWI ETF
120.65
+0.58%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.54
+0.58%
IDHQ Invesco S&P International Developed Quality ETF
31.18
+0.58%
IWY iShares Russell Top 200 Growth ETF
223.82
+0.58%
ICF iShares Cohen & Steers REIT ETF
65.96
+0.58%
IDEV iShares Core MSCI International Developed Markets ETF
69.59
+0.58%
XLU The Utilities Select Sector SPDR Fund
81.95
+0.58%
IUSG iShares Core S&P U.S. Growth ETF
134.32
+0.58%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.24
+0.57%
REET iShares Global REIT ETF
26.47
+0.57%
QEFA SPDR MSCI EAFE StrategicFactors ETF
79.08
+0.57%