BMO S&P 500 Index ETF (GM) Historical Data - BZSPF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
USOTC
BMO S&P 500 Index ETF (GM) (BZSPF)
BMO S&P 500 Index ETF (GM) (BZSPF) Historical

BMO S&P 500 Index ETF (GM) (BZSPF)

58.17

0.15

(0.26%)

Closed May 21 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716326940	58.17	0.15	0.26	58.17	58.17	58.17	190
1716240540	58.02	0	0.00	58.02	58.02	58.02	0
1715981340	58.02	0	0.00	58.02	58.02	58.02	0
1715894940	58.02	0.9	1.58	58.02	58.02	58.02	1400
1715808000	57.12	0	0.00	57.12	57.12	57.12	0
1715721600	57.12	0	0.00	57.12	57.12	57.12	0
1715635200	57.12	0	0.00	57.12	57.12	57.12	0
1715376000	57.12	1.07	1.91	57.12	57.12	57.12	594
1715290140	56.05	0	0.00	56.05	56.05	56.05	0
1715203740	56.05	0	0.00	56.05	56.05	56.05	0
1715117340	56.05	0	0.00	56.05	56.05	56.05	0
1715030940	56.05	0	0.00	56.05	56.05	56.05	0
1714771740	56.05	1.11	2.02	56.05	56.05	56.05	183
1714685400	54.94	0	0.00	54.94	54.94	54.94	0
1714599000	54.94	0	0.00	54.94	54.94	54.94	0
1714512600	54.94	0	0.00	54.94	54.94	54.94	0
1714426140	54.94	0	0.00	54.94	54.94	54.94	0
1714166940	54.94	0	0.00	54.94	54.94	54.94	0
1714080540	54.94	0	0.00	54.94	54.94	54.94	0
1713994140	54.94	0	0.00	54.94	54.94	54.94	0
1713907740	54.94	0	0.00	54.94	54.94	54.94	0
1713821340	54.94	-0.18	-0.33	54.57	54.94	54.57	260
1713561900	55.12	0	0.00	55.12	55.12	55.12	0
1713475500	55.12	0	0.00	55.12	55.12	55.12	0
1713389100	55.12	-0.18	-0.33	55.12	55.12	55.12	765
1713302940	55.3	-0.9	-1.60	55.3	55.3	55.3	182
1713216000	56.2	-1.18	-2.06	56.2	56.2	56.2	1036
1712956980	57.38	0	0.00	57.38	57.38	57.38	0
1712870580	57.38	0	0.00	57.38	57.38	57.38	0
1712784180	57.38	0	0.00	57.38	57.38	57.38	0
1712697780	57.38	0	0.00	57.38	57.38	57.38	0
1712611380	57.38	0	0.00	57.38	57.38	57.38	0
1712352180	57.38	0	0.00	57.38	57.38	57.38	0
1712265780	57.38	-0.01	-0.02	57.38	57.38	57.38	383
1712179200	57.39	0	0.00	57.39	57.39	57.39	0
1712092800	57.39	0	0.00	57.39	57.39	57.39	0
1712006400	57.39	0	0.00	57.39	57.39	57.39	0
1711660800	57.39	0.39	0.68	57.39	57.39	57.39	700
1711574580	57	-0.58	-1.01	57	57	57	135
1711488240	57.58	0	0.00	57.58	57.58	57.58	0
1711401840	57.58	0	0.00	57.58	57.58	57.58	0
1711142640	57.58	0	0.00	57.58	57.58	57.58	0
1711056240	57.58	0.92	1.62	57.58	57.58	57.58	230
1710970140	56.66	0	0.00	56.66	56.66	56.66	0
1710883740	56.66	0	0.00	56.66	56.66	56.66	0
1710797340	56.66	0	0.00	56.66	56.66	56.66	0
1710538140	56.66	0	0.00	56.66	56.66	56.66	0
1710451740	56.66	0	0.00	56.66	56.66	56.66	0
1710365340	56.66	0	0.00	56.66	56.66	56.66	0
1710278940	56.66	0.07	0.12	56.66	56.66	56.66	110
1710195960	56.59	0	0.00	56.59	56.59	56.59	0
1709936760	56.59	0	0.00	56.59	56.59	56.59	0
1709850360	56.59	0.25	0.44	56.59	56.59	56.59	310
1709763780	56.34	0	0.00	56.34	56.34	56.34	0
1709677380	56.34	0	0.00	56.34	56.34	56.34	0
1709590980	56.34	0.33	0.59	56.2	56.34	56.2	1925
1709332140	56.01	0.52	0.94	55.76	56.01	55.76	575
1709245500	55.49	0	0.00	55.49	55.49	55.49	0
1709159100	55.49	-0.29	-0.52	55.49	55.49	55.49	1762
1709072760	55.78	0	0.00	55.78	55.78	55.78	0
1708986360	55.78	0.37	0.67	55.78	55.78	55.78	110
1708727340	55.41	0	0.00	55.41	55.41	55.41	0
1708640940	55.41	1.01	1.86	55.42	55.42	55.4	7048

BMO S&P 500 Index ETF (GM)

Australia And New Zealan...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions