ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Exchange Traded Fund

Exchange Traded Fund (B500)

316.60
2.88
(0.92%)
Closed November 23 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1732294500316.62.880.92315.44316.6315.4415
1732208100313.724.041.30307.27999313.72307.2799923
1732121700309.6800.00309.68309.68309.680
1732035300309.681.740.57309.68309.68309.686
1731948900307.94-0.29-0.09307.64307.94307.6446
1731689700308.23-3.82-1.22308.23309.24308.06374
1731603300312.05-0.19-0.06314.11314.11312.0518
1731516900312.241.240.40310.36312.33309.391100
17314305003111.570.51311.29311.731121
1731344100309.434.171.37309.43309.43309.438
1731084900305.261.470.48304.51305.26304.5111
1730998500303.7900.00305.93306.47303.79512
1730912100303.7913.334.59304.01304.01302.58113
1730825700290.459991.030.36289.43290.45999288.8333
1730739300289.431.070.37288.26289.43287.19518
1730480100288.36-1.33-0.46288.77999288.77999288.0173
1730393700289.69-2.31-0.79289.68289.69289.68108
1730307300292-2.42-0.82292292292200
1730220900294.420.180.06295.25295.25294.42105
1730134500294.24-1.35-0.46295.32295.32294.2448
1729871700295.58999-0.54-0.18295.82295.82295.58999206
1729785300296.13-0.87-0.29296.33999296.33999296.1335
17296989002971.20.41297297297117
1729612500295.8-4.27-1.42296.39999296.39999295.830
1729526100300.070.270.09300.07300.07300.074
1729266900299.8-0.68-0.23299.8299.8299.84
1729180500300.483.161.06300.74300.74300.487
1729094100297.32-0.11-0.04297.32297.32297.3217
1729007700297.432.010.68298.5298.5297.23165
1728921300295.420.710.24295.92295.92295.425
1728662100294.709993.611.24291.76294.70999291.76116
1728575700291.100.00291.1291.1291.10
1728489300291.11.40.48290.6291.1290.45221
1728402900289.7-2.02-0.69291.49291.49289.774
1728316500291.723.961.38290.31291.72290.3168
1728057300287.760.760.26287.76287.76287.7647
17279709002871.190.42286.99287286.9930
1727884500285.81-0.53-0.19285.81285.81285.814
1727798100286.339991.710.60286.33286.33999286.3332
1727711700284.63-0.99-0.35284.79284.79284.6312
1727452500285.622.160.76283.19285.62283.1996
1727366100283.459992.460.88283.45999283.45999283.459996
1727279700281-2.02-0.71282.23282.2328118
1727193300283.02-0.33-0.12283.95284.3282.81115
1727106900283.352.290.81283.35283.35283.3532
1726847700281.0600.00281.06281.06281.060
1726761300281.061.840.66281.89281.89281.0643
1726674900279.2200.00279.22279.22279.220
1726588500279.223.131.13276.39279.22276.395
1726502100276.089998.533.19276.14276.14276.0899964
1726242900267.5600.00267.56267.56267.560
1726156500267.5600.00267.56267.56267.560
1726070100267.56-4.46-1.64269.49269.49267.0118
1725983700272.02-0.56-0.21272.02272.02272.024
1725897300272.5800.00272.58272.58272.580
1725638100272.5800.00272.58272.58272.580
1725551700272.58-2.82-1.02275.08999275.08999272.5898
1725465300275.39999-5.59-1.99275.74275.74275.3999918
1725378900280.990.370.13280.99280.99280.9913
1725292500280.621.660.60280.62280.62280.625
1725033300278.959992.480.90280.29280.29278.5299992
1724946900276.480.960.35276.48276.48276.484
1724860500275.5200.00275.52275.52275.520
1724774100275.520.60.22275.52275.52275.524
1724687700274.920.030.01274.92274.92274.921
1724428500274.891.890.69275.08999275.08999274.898

Your Recent History

Delayed Upgrade Clock