ALPS STOXX EUROPE 600 ETF (STXX) Exchange: NYSE ARCA
Data as of May 17, 2024
$22.89 ($0.00) 0.00%
ALPS STOXX EUROPE 600 ETF - Daily Information
Click for more stock information on ALPS STOXX EUROPE 600 ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $22.89 |
| Previous Close | $22.89 |
| High | $22.89 |
| Low | $22.89 |
| Adjusted Open | $22.89 |
| Previous Adjusted Close | $22.89 |
| Adjusted High | $22.89 |
| Adjusted Low | $22.89 |
Invest in ALPS STOXX EUROPE 600 ETF (STXX)
Historical Stock Data for ALPS STOXX EUROPE 600 ETF (STXX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-04-01 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2016-03-31 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2016-03-30 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2016-03-29 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2016-03-28 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2016-03-24 | $23.15 | $23.15 | $22.89 | $22.89 | $22.89 | 1,555 |
| 2016-03-23 | $23.09 | $23.09 | $22.89 | $22.89 | $22.89 | 1,628 |
| 2016-03-22 | $23.16 | $23.16 | $22.90 | $22.90 | $22.90 | 3,490 |
| 2016-03-21 | $22.95 | $23.10 | $22.95 | $22.96 | $22.96 | 3,428 |
| 2016-03-18 | $23.17 | $23.25 | $23.03 | $23.03 | $23.03 | 2,379 |
| 2016-03-17 | $22.98 | $23.15 | $22.98 | $23.09 | $23.09 | 2,056 |
| 2016-03-16 | $22.49 | $23.00 | $22.49 | $23.00 | $23.00 | 5,012 |
| 2016-03-15 | $22.70 | $22.71 | $22.63 | $22.68 | $22.68 | 4,391 |
| 2016-03-14 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 1,064 |
| 2016-03-11 | $22.73 | $23.15 | $22.73 | $22.94 | $22.94 | 5,171 |
| 2016-03-10 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 290 |
| 2016-03-09 | $22.60 | $22.60 | $22.36 | $22.36 | $22.36 | 10,598 |
| 2016-03-08 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 138 |
| 2016-03-07 | $22.46 | $22.64 | $22.46 | $22.64 | $22.64 | 925 |
| 2016-03-04 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 28 |
| 2016-03-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-03-02 | $21.97 | $22.28 | $21.97 | $22.28 | $22.28 | 697 |
| 2016-03-01 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 200 |
| 2016-02-29 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 300 |
| 2016-02-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2016-02-25 | $21.75 | $21.84 | $21.75 | $21.75 | $21.75 | 2,144 |
| 2016-02-24 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-02-23 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-02-22 | $21.80 | $21.96 | $21.80 | $21.94 | $21.94 | 1,038 |
| 2016-02-19 | $21.54 | $21.73 | $21.54 | $21.72 | $21.72 | 1,212 |
| 2016-02-18 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 91 |
| 2016-02-17 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 375 |
| 2016-02-16 | $21.30 | $21.47 | $21.30 | $21.47 | $21.47 | 2,675 |
| 2016-02-12 | $20.84 | $21.10 | $20.84 | $21.04 | $21.04 | 425 |
| 2016-02-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 290 |
| 2016-02-10 | $21.17 | $21.20 | $21.16 | $21.16 | $21.16 | 1,721 |
| 2016-02-09 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 473 |
| 2016-02-08 | $20.91 | $21.16 | $20.90 | $21.16 | $21.16 | 731 |
| 2016-02-05 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2016-02-04 | $22.03 | $22.29 | $22.03 | $22.23 | $22.23 | 2,800 |
| 2016-02-03 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 91 |
| 2016-02-02 | $22.03 | $22.06 | $21.67 | $21.67 | $21.67 | 2,580 |
| 2016-02-01 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 240 |
| 2016-01-29 | $22.21 | $22.43 | $22.21 | $22.27 | $22.27 | 9,757 |
| 2016-01-28 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 5 |
| 2016-01-27 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 22 |
| 2016-01-26 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 45 |
| 2016-01-25 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 100 |
| 2016-01-22 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 600 |
| 2016-01-21 | $20.96 | $21.38 | $20.96 | $21.38 | $21.38 | 399 |
| 2016-01-20 | $21.62 | $21.62 | $20.88 | $20.88 | $20.88 | 5,566 |
| 2016-01-19 | $22.03 | $22.03 | $21.62 | $21.65 | $21.65 | 5,070 |
| 2016-01-15 | $21.92 | $21.92 | $21.49 | $21.71 | $21.71 | 6,176 |
| 2016-01-14 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 222 |
| 2016-01-13 | $22.49 | $22.49 | $22.44 | $22.44 | $22.44 | 2,570 |
| 2016-01-12 | $22.71 | $22.71 | $22.40 | $22.44 | $22.44 | 1,657 |
| 2016-01-11 | $22.59 | $22.59 | $22.49 | $22.49 | $22.49 | 545 |
| 2016-01-08 | $22.81 | $22.81 | $22.37 | $22.37 | $22.37 | 2,700 |
| 2016-01-07 | $22.62 | $22.63 | $22.62 | $22.63 | $22.63 | 414 |
| 2016-01-06 | $22.87 | $22.88 | $22.79 | $22.79 | $22.79 | 947 |
| 2016-01-05 | $23.44 | $23.44 | $23.06 | $23.07 | $23.07 | 1,308 |
| 2016-01-04 | $23.75 | $23.75 | $23.13 | $23.44 | $23.44 | 8,157 |