LSE - Delayed Quote GBp
Heriot Global B Acc (0P0000ZE5F.L)
At close: October 9 at 9:00 PM GMT+1
Currency in GBp 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 10, 2024 | 332.93 | 332.93 | 332.93 | 332.93 | 332.93 | - |
Oct 9, 2024 | 331.24 | 331.24 | 331.24 | 331.24 | 331.24 | - |
Oct 8, 2024 | 330.14 | 330.14 | 330.14 | 330.14 | 330.14 | - |
Oct 4, 2024 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | - |
Oct 3, 2024 | 331.85 | 331.85 | 331.85 | 331.85 | 331.85 | - |
Oct 2, 2024 | 328.57 | 328.57 | 328.57 | 328.57 | 328.57 | - |
Oct 1, 2024 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | - |
Sep 30, 2024 | 329.92 | 329.92 | 329.92 | 329.92 | 329.92 | - |
Sep 27, 2024 | 329.73 | 329.73 | 329.73 | 329.73 | 329.73 | - |
Sep 26, 2024 | 325.88 | 325.88 | 325.88 | 325.88 | 325.88 | - |
Sep 25, 2024 | 325.21 | 325.21 | 325.21 | 325.21 | 325.21 | - |
Sep 24, 2024 | 324.79 | 324.79 | 324.79 | 324.79 | 324.79 | - |
Sep 23, 2024 | 325.44 | 325.44 | 325.44 | 325.44 | 325.44 | - |
Sep 20, 2024 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - |
Sep 19, 2024 | 324.59 | 324.59 | 324.59 | 324.59 | 324.59 | - |
Sep 18, 2024 | 328.44 | 328.44 | 328.44 | 328.44 | 328.44 | - |
Sep 17, 2024 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | - |
Sep 16, 2024 | 328.87 | 328.87 | 328.87 | 328.87 | 328.87 | - |
Sep 13, 2024 | 327.07 | 327.07 | 327.07 | 327.07 | 327.07 | - |
Sep 12, 2024 | 325.82 | 325.82 | 325.82 | 325.82 | 325.82 | - |
Sep 11, 2024 | 323.39 | 323.39 | 323.39 | 323.39 | 323.39 | - |
Sep 10, 2024 | 322.51 | 322.51 | 322.51 | 322.51 | 322.51 | - |
Sep 9, 2024 | 318.84 | 318.84 | 318.84 | 318.84 | 318.84 | - |
Sep 6, 2024 | 320.48 | 320.48 | 320.48 | 320.48 | 320.48 | - |
Sep 5, 2024 | 323.81 | 323.81 | 323.81 | 323.81 | 323.81 | - |
Sep 4, 2024 | 325.79 | 325.79 | 325.79 | 325.79 | 325.79 | - |
Sep 3, 2024 | 329.51 | 329.51 | 329.51 | 329.51 | 329.51 | - |
Sep 2, 2024 | 329.27 | 329.27 | 329.27 | 329.27 | 329.27 | - |
Aug 30, 2024 | 327.05 | 327.05 | 327.05 | 327.05 | 327.05 | - |
Aug 29, 2024 | 324.18 | 324.18 | 324.18 | 324.18 | 324.18 | - |
Aug 28, 2024 | 324.69 | 324.69 | 324.69 | 324.69 | 324.69 | - |
Aug 27, 2024 | 324.34 | 324.34 | 324.34 | 324.34 | 324.34 | - |
Aug 23, 2024 | 325.15 | 325.15 | 325.15 | 325.15 | 325.15 | - |
Aug 22, 2024 | 325.55 | 325.55 | 325.55 | 325.55 | 325.55 | - |
Aug 21, 2024 | 325.17 | 325.17 | 325.17 | 325.17 | 325.17 | - |
Aug 20, 2024 | 325.74 | 325.74 | 325.74 | 325.74 | 325.74 | - |
Aug 19, 2024 | 324.15 | 324.15 | 324.15 | 324.15 | 324.15 | - |
Aug 16, 2024 | 325.37 | 325.37 | 325.37 | 325.37 | 325.37 | - |
Aug 15, 2024 | 321.98 | 321.98 | 321.98 | 321.98 | 321.98 | - |
Aug 14, 2024 | 320.75 | 320.75 | 320.75 | 320.75 | 320.75 | - |
Aug 13, 2024 | 317.75 | 317.75 | 317.75 | 317.75 | 317.75 | - |
Aug 12, 2024 | 319.08 | 319.08 | 319.08 | 319.08 | 319.08 | - |
Aug 9, 2024 | 317.98 | 317.98 | 317.98 | 317.98 | 317.98 | - |
Aug 8, 2024 | 315.84 | 315.84 | 315.84 | 315.84 | 315.84 | - |
Aug 7, 2024 | 315.89 | 315.89 | 315.89 | 315.89 | 315.89 | - |
Aug 6, 2024 | 311.07 | 311.07 | 311.07 | 311.07 | 311.07 | - |
Aug 5, 2024 | 311.96 | 311.96 | 311.96 | 311.96 | 311.96 | - |
Aug 2, 2024 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | - |
Aug 1, 2024 | 325.56 | 325.56 | 325.56 | 325.56 | 325.56 | - |
Jul 31, 2024 | 323.52 | 323.52 | 323.52 | 323.52 | 323.52 | - |
Jul 30, 2024 | 319.53 | 319.53 | 319.53 | 319.53 | 319.53 | - |
Jul 29, 2024 | 319.23 | 319.23 | 319.23 | 319.23 | 319.23 | - |
Jul 26, 2024 | 315.67 | 315.67 | 315.67 | 315.67 | 315.67 | - |
Jul 25, 2024 | 315.41 | 315.41 | 315.41 | 315.41 | 315.41 | - |
Jul 24, 2024 | 320.52 | 320.52 | 320.52 | 320.52 | 320.52 | - |
Jul 23, 2024 | 320.22 | 320.22 | 320.22 | 320.22 | 320.22 | - |
Jul 22, 2024 | 316.47 | 316.47 | 316.47 | 316.47 | 316.47 | - |
Jul 19, 2024 | 318.62 | 318.62 | 318.62 | 318.62 | 318.62 | - |
Jul 18, 2024 | 320.98 | 320.98 | 320.98 | 320.98 | 320.98 | - |
Jul 17, 2024 | 325.66 | 325.66 | 325.66 | 325.66 | 325.66 | - |
Jul 16, 2024 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | - |
Jul 15, 2024 | 325.12 | 325.12 | 325.12 | 325.12 | 325.12 | - |
Jul 12, 2024 | 323.16 | 323.16 | 323.16 | 323.16 | 323.16 | - |
Jul 11, 2024 | 323.32 | 323.32 | 323.32 | 323.32 | 323.32 | - |
Jul 10, 2024 | 322.53 | 322.53 | 322.53 | 322.53 | 322.53 | - |
Jul 9, 2024 | 324.22 | 324.22 | 324.22 | 324.22 | 324.22 | - |
Jul 8, 2024 | 324.22 | 324.22 | 324.22 | 324.22 | 324.22 | - |
Jul 5, 2024 | 324.38 | 324.38 | 324.38 | 324.38 | 324.38 | - |
Jul 4, 2024 | 324.21 | 324.21 | 324.21 | 324.21 | 324.21 | - |
Jul 3, 2024 | 323.92 | 323.92 | 323.92 | 323.92 | 323.92 | - |
Jul 2, 2024 | 323.44 | 323.44 | 323.44 | 323.44 | 323.44 | - |
Jul 1, 2024 | 323.67 | 323.67 | 323.67 | 323.67 | 323.67 | - |
Jun 28, 2024 | 324.98 | 324.98 | 324.98 | 324.98 | 324.98 | - |
Jun 27, 2024 | 325.77 | 325.77 | 325.77 | 325.77 | 325.77 | - |
Jun 26, 2024 | 325.99 | 325.99 | 325.99 | 325.99 | 325.99 | - |
Jun 25, 2024 | 326.38 | 326.38 | 326.38 | 326.38 | 326.38 | - |
Jun 24, 2024 | 327.33 | 327.33 | 327.33 | 327.33 | 327.33 | - |
Jun 21, 2024 | 327.64 | 327.64 | 327.64 | 327.64 | 327.64 | - |
Jun 20, 2024 | 325.86 | 325.86 | 325.86 | 325.86 | 325.86 | - |
Jun 19, 2024 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | - |
Jun 18, 2024 | 325.22 | 325.22 | 325.22 | 325.22 | 325.22 | - |
Jun 17, 2024 | 323.88 | 323.88 | 323.88 | 323.88 | 323.88 | - |
Jun 14, 2024 | 324.04 | 324.04 | 324.04 | 324.04 | 324.04 | - |
Jun 13, 2024 | 325.86 | 325.86 | 325.86 | 325.86 | 325.86 | - |
Jun 12, 2024 | 323.61 | 323.61 | 323.61 | 323.61 | 323.61 | - |
Jun 11, 2024 | 325.02 | 325.02 | 325.02 | 325.02 | 325.02 | - |
Jun 10, 2024 | 325.01 | 325.01 | 325.01 | 325.01 | 325.01 | - |
Jun 7, 2024 | 324.18 | 324.18 | 324.18 | 324.18 | 324.18 | - |
Jun 6, 2024 | 322.83 | 322.83 | 322.83 | 322.83 | 322.83 | - |
Jun 5, 2024 | 319.43 | 319.43 | 319.43 | 319.43 | 319.43 | - |
Jun 4, 2024 | 318.51 | 318.51 | 318.51 | 318.51 | 318.51 | - |
Jun 3, 2024 | 0.02 Dividend | |||||
Jun 3, 2024 | 320.24 | 320.24 | 320.24 | 320.24 | 320.24 | - |
May 31, 2024 | 319.12 | 319.12 | 319.12 | 319.12 | 319.10 | - |
May 30, 2024 | 319.22 | 319.22 | 319.22 | 319.22 | 319.20 | - |
May 29, 2024 | 321.33 | 321.33 | 321.33 | 321.33 | 321.31 | - |
May 28, 2024 | 324.13 | 324.13 | 324.13 | 324.13 | 324.11 | - |
May 24, 2024 | 324.36 | 324.36 | 324.36 | 324.36 | 324.34 | - |
May 23, 2024 | 325.82 | 325.82 | 325.82 | 325.82 | 325.80 | - |
May 22, 2024 | 323.40 | 323.40 | 323.40 | 323.40 | 323.38 | - |
May 21, 2024 | 325.98 | 325.98 | 325.98 | 325.98 | 325.96 | - |
May 20, 2024 | 325.88 | 325.88 | 325.88 | 325.88 | 325.86 | - |
May 17, 2024 | 327.16 | 327.16 | 327.16 | 327.16 | 327.14 | - |
May 16, 2024 | 328.33 | 328.33 | 328.33 | 328.33 | 328.31 | - |
May 15, 2024 | 326.05 | 326.05 | 326.05 | 326.05 | 326.03 | - |
May 14, 2024 | 325.02 | 325.02 | 325.02 | 325.02 | 325.00 | - |
May 13, 2024 | 326.64 | 326.64 | 326.64 | 326.64 | 326.62 | - |
May 10, 2024 | 324.59 | 324.59 | 324.59 | 324.59 | 324.57 | - |
May 9, 2024 | 324.06 | 324.06 | 324.06 | 324.06 | 324.04 | - |
May 8, 2024 | 323.70 | 323.70 | 323.70 | 323.70 | 323.68 | - |
May 7, 2024 | 320.95 | 320.95 | 320.95 | 320.95 | 320.93 | - |
May 3, 2024 | 315.41 | 315.41 | 315.41 | 315.41 | 315.39 | - |
May 2, 2024 | 314.68 | 314.68 | 314.68 | 314.68 | 314.66 | - |
May 1, 2024 | 315.57 | 315.57 | 315.57 | 315.57 | 315.55 | - |
Apr 30, 2024 | 317.79 | 317.79 | 317.79 | 317.79 | 317.77 | - |
Apr 29, 2024 | 317.89 | 317.89 | 317.89 | 317.89 | 317.87 | - |
Apr 26, 2024 | 314.71 | 314.71 | 314.71 | 314.71 | 314.69 | - |
Apr 25, 2024 | 316.75 | 316.75 | 316.75 | 316.75 | 316.73 | - |
Apr 24, 2024 | 317.51 | 317.51 | 317.51 | 317.51 | 317.49 | - |
Apr 23, 2024 | 316.26 | 316.26 | 316.26 | 316.26 | 316.24 | - |
Apr 22, 2024 | 313.95 | 313.95 | 313.95 | 313.95 | 313.93 | - |
Apr 19, 2024 | 312.21 | 312.21 | 312.21 | 312.21 | 312.19 | - |
Apr 18, 2024 | 313.53 | 313.53 | 313.53 | 313.53 | 313.51 | - |
Apr 17, 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 315.48 | - |
Apr 16, 2024 | 317.53 | 317.53 | 317.53 | 317.53 | 317.51 | - |
Apr 15, 2024 | 318.52 | 318.52 | 318.52 | 318.52 | 318.50 | - |
Apr 12, 2024 | 321.32 | 321.32 | 321.32 | 321.32 | 321.30 | - |
Apr 11, 2024 | 321.01 | 321.01 | 321.01 | 321.01 | 320.99 | - |
Apr 10, 2024 | 321.35 | 321.35 | 321.35 | 321.35 | 321.33 | - |
Apr 9, 2024 | 321.82 | 321.82 | 321.82 | 321.82 | 321.80 | - |
Apr 8, 2024 | 321.30 | 321.30 | 321.30 | 321.30 | 321.28 | - |
Apr 5, 2024 | 320.20 | 320.20 | 320.20 | 320.20 | 320.18 | - |
Apr 4, 2024 | 321.99 | 321.99 | 321.99 | 321.99 | 321.97 | - |
Apr 3, 2024 | 322.98 | 322.98 | 322.98 | 322.98 | 322.96 | - |
Apr 2, 2024 | 326.13 | 326.13 | 326.13 | 326.13 | 326.11 | - |
Mar 28, 2024 | 326.48 | 326.48 | 326.48 | 326.48 | 326.46 | - |
Mar 27, 2024 | 324.57 | 324.57 | 324.57 | 324.57 | 324.55 | - |
Mar 26, 2024 | 324.35 | 324.35 | 324.35 | 324.35 | 324.33 | - |
Mar 25, 2024 | 326.82 | 326.82 | 326.82 | 326.82 | 326.80 | - |
Mar 22, 2024 | 328.69 | 328.69 | 328.69 | 328.69 | 328.67 | - |
Mar 21, 2024 | 324.16 | 324.16 | 324.16 | 324.16 | 324.14 | - |
Mar 20, 2024 | 323.06 | 323.06 | 323.06 | 323.06 | 323.04 | - |
Mar 19, 2024 | 322.36 | 322.36 | 322.36 | 322.36 | 322.34 | - |
Mar 18, 2024 | 322.10 | 322.10 | 322.10 | 322.10 | 322.08 | - |
Mar 15, 2024 | 324.46 | 324.46 | 324.46 | 324.46 | 324.44 | - |
Mar 14, 2024 | 323.93 | 323.93 | 323.93 | 323.93 | 323.91 | - |
Mar 13, 2024 | 325.03 | 325.03 | 325.03 | 325.03 | 325.01 | - |
Mar 12, 2024 | 322.23 | 322.23 | 322.23 | 322.23 | 322.21 | - |
Mar 11, 2024 | 322.56 | 322.56 | 322.56 | 322.56 | 322.54 | - |
Mar 8, 2024 | 324.86 | 324.86 | 324.86 | 324.86 | 324.84 | - |
Mar 7, 2024 | 322.17 | 322.17 | 322.17 | 322.17 | 322.15 | - |
Mar 6, 2024 | 320.72 | 320.72 | 320.72 | 320.72 | 320.70 | - |
Mar 5, 2024 | 324.25 | 324.25 | 324.25 | 324.25 | 324.23 | - |
Mar 4, 2024 | 323.59 | 323.59 | 323.59 | 323.59 | 323.57 | - |
Mar 1, 2024 | 322.06 | 322.06 | 322.06 | 322.06 | 322.04 | - |
Feb 29, 2024 | 321.83 | 321.83 | 321.83 | 321.83 | 321.81 | - |
Feb 28, 2024 | 321.59 | 321.59 | 321.59 | 321.59 | 321.57 | - |
Feb 27, 2024 | 320.89 | 320.89 | 320.89 | 320.89 | 320.87 | - |
Feb 26, 2024 | 321.35 | 321.35 | 321.35 | 321.35 | 321.33 | - |
Feb 23, 2024 | 320.73 | 320.73 | 320.73 | 320.73 | 320.71 | - |
Feb 22, 2024 | 315.79 | 315.79 | 315.79 | 315.79 | 315.77 | - |
Feb 21, 2024 | 316.25 | 316.25 | 316.25 | 316.25 | 316.23 | - |
Feb 20, 2024 | 317.58 | 317.58 | 317.58 | 317.58 | 317.56 | - |
Feb 19, 2024 | 317.02 | 317.02 | 317.02 | 317.02 | 317.00 | - |
Feb 16, 2024 | 316.66 | 316.66 | 316.66 | 316.66 | 316.64 | - |
Feb 15, 2024 | 315.68 | 315.68 | 315.68 | 315.68 | 315.66 | - |
Feb 14, 2024 | 311.78 | 311.78 | 311.78 | 311.78 | 311.76 | - |
Feb 13, 2024 | 314.98 | 314.98 | 314.98 | 314.98 | 314.96 | - |
Feb 12, 2024 | 315.40 | 315.40 | 315.40 | 315.40 | 315.38 | - |
Feb 9, 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 313.68 | - |
Feb 8, 2024 | 312.41 | 312.41 | 312.41 | 312.41 | 312.39 | - |
Feb 7, 2024 | 310.56 | 310.56 | 310.56 | 310.56 | 310.54 | - |
Feb 6, 2024 | 311.16 | 311.16 | 311.16 | 311.16 | 311.14 | - |
Feb 5, 2024 | 310.73 | 310.73 | 310.73 | 310.73 | 310.71 | - |
Feb 2, 2024 | 308.23 | 308.23 | 308.23 | 308.23 | 308.21 | - |
Feb 1, 2024 | 307.28 | 307.28 | 307.28 | 307.28 | 307.26 | - |
Jan 31, 2024 | 309.79 | 309.79 | 309.79 | 309.79 | 309.77 | - |
Jan 30, 2024 | 308.82 | 308.82 | 308.82 | 308.82 | 308.80 | - |
Jan 29, 2024 | 307.15 | 307.15 | 307.15 | 307.15 | 307.13 | - |
Jan 26, 2024 | 305.59 | 305.59 | 305.59 | 305.59 | 305.57 | - |
Jan 25, 2024 | 303.44 | 303.44 | 303.44 | 303.44 | 303.42 | - |
Jan 24, 2024 | 302.86 | 302.86 | 302.86 | 302.86 | 302.84 | - |
Jan 23, 2024 | 302.52 | 302.52 | 302.52 | 302.52 | 302.50 | - |
Jan 22, 2024 | 301.23 | 301.23 | 301.23 | 301.23 | 301.21 | - |
Jan 19, 2024 | 299.80 | 299.80 | 299.80 | 299.80 | 299.78 | - |
Jan 18, 2024 | 296.46 | 296.46 | 296.46 | 296.46 | 296.44 | - |
Jan 17, 2024 | 299.34 | 299.34 | 299.34 | 299.34 | 299.32 | - |
Jan 16, 2024 | 299.91 | 299.91 | 299.91 | 299.91 | 299.89 | - |
Jan 15, 2024 | 300.15 | 300.15 | 300.15 | 300.15 | 300.13 | - |
Jan 12, 2024 | 298.52 | 298.52 | 298.52 | 298.52 | 298.50 | - |
Jan 11, 2024 | 298.12 | 298.12 | 298.12 | 298.12 | 298.10 | - |
Jan 10, 2024 | 297.78 | 297.78 | 297.78 | 297.78 | 297.76 | - |
Jan 9, 2024 | 297.01 | 297.01 | 297.01 | 297.01 | 296.99 | - |
Jan 8, 2024 | 293.89 | 293.89 | 293.89 | 293.89 | 293.87 | - |
Jan 5, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.98 | - |
Jan 4, 2024 | 294.93 | 294.93 | 294.93 | 294.93 | 294.91 | - |
Jan 3, 2024 | 300.36 | 300.36 | 300.36 | 300.36 | 300.34 | - |
Jan 2, 2024 | 301.83 | 301.83 | 301.83 | 301.83 | 301.81 | - |
Dec 29, 2023 | 302.42 | 302.42 | 302.42 | 302.42 | 302.40 | - |
Dec 28, 2023 | 301.22 | 301.22 | 301.22 | 301.22 | 301.20 | - |
Dec 27, 2023 | 301.81 | 301.81 | 301.81 | 301.81 | 301.79 | - |
Dec 22, 2023 | 300.36 | 300.36 | 300.36 | 300.36 | 300.34 | - |
Dec 21, 2023 | 298.72 | 298.72 | 298.72 | 298.72 | 298.70 | - |
Dec 20, 2023 | 300.70 | 300.70 | 300.70 | 300.70 | 300.68 | - |
Dec 19, 2023 | 299.04 | 299.04 | 299.04 | 299.04 | 299.02 | - |
Dec 18, 2023 | 298.00 | 298.00 | 298.00 | 298.00 | 297.98 | - |
Dec 15, 2023 | 296.92 | 296.92 | 296.92 | 296.92 | 296.90 | - |
Dec 14, 2023 | 297.14 | 297.14 | 297.14 | 297.14 | 297.12 | - |
Dec 13, 2023 | 295.92 | 295.92 | 295.92 | 295.92 | 295.90 | - |
Dec 12, 2023 | 293.93 | 293.93 | 293.93 | 293.93 | 293.91 | - |
Dec 11, 2023 | 291.79 | 291.79 | 291.79 | 291.79 | 291.77 | - |
Dec 8, 2023 | 290.09 | 290.09 | 290.09 | 290.09 | 290.07 | - |
Dec 7, 2023 | 289.69 | 289.69 | 289.69 | 289.69 | 289.67 | - |
Dec 6, 2023 | 288.46 | 288.46 | 288.46 | 288.46 | 288.44 | - |
Dec 5, 2023 | 288.75 | 288.75 | 288.75 | 288.75 | 288.73 | - |
Dec 4, 2023 | 289.00 | 289.00 | 289.00 | 289.00 | 288.98 | - |
Dec 1, 2023 | 0.01 Dividend | |||||
Dec 1, 2023 | 287.80 | 287.80 | 287.80 | 287.80 | 287.78 | - |
Nov 30, 2023 | 286.13 | 286.13 | 286.13 | 286.13 | 286.10 | - |
Nov 29, 2023 | 285.53 | 285.53 | 285.53 | 285.53 | 285.50 | - |
Nov 28, 2023 | 288.13 | 288.13 | 288.13 | 288.13 | 288.10 | - |
Nov 27, 2023 | 288.30 | 288.30 | 288.30 | 288.30 | 288.27 | - |
Nov 24, 2023 | 289.75 | 289.75 | 289.75 | 289.75 | 289.71 | - |
Nov 23, 2023 | 290.16 | 290.16 | 290.16 | 290.16 | 290.12 | - |
Nov 22, 2023 | 287.35 | 287.35 | 287.35 | 287.35 | 287.32 | - |
Nov 21, 2023 | 287.24 | 287.24 | 287.24 | 287.24 | 287.21 | - |
Nov 20, 2023 | 286.51 | 286.51 | 286.51 | 286.51 | 286.48 | - |
Nov 17, 2023 | 286.57 | 286.57 | 286.57 | 286.57 | 286.54 | - |
Nov 16, 2023 | 286.85 | 286.85 | 286.85 | 286.85 | 286.82 | - |
Nov 15, 2023 | 284.09 | 284.09 | 284.09 | 284.09 | 284.06 | - |
Nov 14, 2023 | 280.34 | 280.34 | 280.34 | 280.34 | 280.31 | - |
Nov 13, 2023 | 281.45 | 281.45 | 281.45 | 281.45 | 281.42 | - |
Nov 10, 2023 | 280.50 | 280.50 | 280.50 | 280.50 | 280.47 | - |
Nov 9, 2023 | 280.10 | 280.10 | 280.10 | 280.10 | 280.07 | - |
Nov 8, 2023 | 279.10 | 279.10 | 279.10 | 279.10 | 279.07 | - |
Nov 7, 2023 | 277.17 | 277.17 | 277.17 | 277.17 | 277.14 | - |
Nov 6, 2023 | 276.27 | 276.27 | 276.27 | 276.27 | 276.24 | - |
Nov 3, 2023 | 276.53 | 276.53 | 276.53 | 276.53 | 276.50 | - |
Nov 2, 2023 | 271.43 | 271.43 | 271.43 | 271.43 | 271.40 | - |
Nov 1, 2023 | 269.45 | 269.45 | 269.45 | 269.45 | 269.42 | - |
Oct 31, 2023 | 267.32 | 267.32 | 267.32 | 267.32 | 267.29 | - |
Oct 30, 2023 | 265.79 | 265.79 | 265.79 | 265.79 | 265.76 | - |
Oct 27, 2023 | 266.55 | 266.55 | 266.55 | 266.55 | 266.52 | - |
Oct 26, 2023 | 268.21 | 268.21 | 268.21 | 268.21 | 268.18 | - |
Oct 25, 2023 | 269.25 | 269.25 | 269.25 | 269.25 | 269.22 | - |
Oct 24, 2023 | 265.96 | 265.96 | 265.96 | 265.96 | 265.93 | - |
Oct 23, 2023 | 268.18 | 268.18 | 268.18 | 268.18 | 268.15 | - |
Oct 20, 2023 | 272.61 | 272.61 | 272.61 | 272.61 | 272.58 | - |
Oct 19, 2023 | 273.97 | 273.97 | 273.97 | 273.97 | 273.94 | - |
Oct 18, 2023 | 276.62 | 276.62 | 276.62 | 276.62 | 276.59 | - |
Oct 17, 2023 | 277.52 | 277.52 | 277.52 | 277.52 | 277.49 | - |
Oct 16, 2023 | 275.26 | 275.26 | 275.26 | 275.26 | 275.23 | - |
Oct 13, 2023 | 277.36 | 277.36 | 277.36 | 277.36 | 277.33 | - |
Oct 12, 2023 | 276.15 | 276.15 | 276.15 | 276.15 | 276.12 | - |
Oct 11, 2023 | 276.55 | 276.55 | 276.55 | 276.55 | 276.52 | - |
Oct 10, 2023 | 274.94 | 274.94 | 274.94 | 274.94 | 274.91 | - |
Related Tickers
RYZCX Rydex Precious Metals C
31.55
+2.60%
RYMPX Rydex Precious Metals H
38.96
+2.58%
RYMNX Rydex Precious Metals A
40.61
+2.58%
RYPMX Rydex Precious Metals Inv
43.81
+2.58%
FEURX First Eagle Gold R6
30.57
+2.14%
FEGOX First Eagle Gold C
26.51
+2.12%
SGGDX First Eagle Gold A
29.43
+2.12%
FEGIX First Eagle Gold I
30.47
+2.11%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
28.09
+1.48%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
31.26
+1.46%
LSHUX Kinetics Spin-Off and Corp Rest Instl
31.56
+1.45%
LSHEX Kinetics Spin-Off and Corp Rest No Load
33.04
+1.44%
WWNPX Kinetics Paradigm No Load
122.06
+1.38%
KNPYX Kinetics Paradigm Instl
123.86
+1.38%
KNPAX Kinetics Paradigm Adv A
115.96
+1.37%
KNPCX Kinetics Paradigm Adv C
103.48
+1.37%
FSENX Fidelity Select Energy Portfolio
62.11
+1.19%
ENPSX ProFunds UltraSector Energy Fund
38.47
+1.18%
FIKAX Fidelity Advisor Energy Z
50.56
+1.18%
FANIX Fidelity Advisor Energy I
50.60
+1.18%
FNRCX Fidelity Advisor Energy C
43.28
+1.17%
FANAX Fidelity Advisor Energy A
47.61
+1.17%
FAGNX Fidelity Advisor Energy M
48.92
+1.16%
ENPIX ProFunds UltraSector Energy Fund
45.47
+1.16%
FNARX Fidelity Natural Resources Fund
46.93
+1.08%
TORTX Tortoise Energy Infrastructure TR A
17.87
0.00%
KSOAX Kinetics Small Cap Opportunities Adv A
156.47
+1.03%
KSCOX Kinetics Small Cap Opportunities No Load
163.42
+1.03%
KSCYX Kinetics Small Cap Opportunities Inst
167.61
+1.02%
KSOCX Kinetics Small Cap Opportunities Adv C
146.35
+1.02%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.86
0.00%
AVALX Aegis Value I
41.31
+1.00%
MICFX Matthews China Instl
15.40
+0.98%
MCHFX Matthews China Fund
15.42
+0.98%
TGIWX Nuveen Core Equity W
16.50
0.00%
TIGRX Nuveen Core Equity R6
16.52
0.00%
TGIHX Nuveen Core Equity I
16.54
0.00%
RCMFX Schwartz Value Focused
57.69
+0.94%
HNRIX Hennessy Energy Transition Instl
27.86
+0.94%
HNRGX Hennessy Energy Transition Investor
27.25
+0.93%
VYCCX Voya Corporate Leaders 100 I
25.71
-0.43%
VYCGX Voya Corporate Leaders 100 R6
25.73
-0.43%
CMVIX BlackRock Advantage Large Cap Gr Instl
27.19
0.00%
KMKNX Kinetics Market Opportunities No Load
65.94
+0.89%
KMKYX Kinetics Market Opportunities Inst
67.12
+0.89%
KMKCX Kinetics Market Opportunities Adv C
61.17
+0.87%
KMKAX Kinetics Market Opportunities Adv A
64.69
+0.87%
VYCFX Voya Corporate Leaders 100 R
25.34
-0.39%
VYCBX Voya Corporate Leaders 100 C
25.44
-0.39%
VYCAX Voya Corporate Leaders 100 A
25.63
-0.39%
VYCIX Voya Corporate Leaders 100 W
25.82
-0.42%
FLDGX Meeder Dynamic Allocation Retail
15.53
-0.32%
LZOEX Lazard Emerging Markets Equity Portfolio
20.75
+0.83%
LCGJX William Blair Large Cap Growth R6
30.61
0.00%
LCGNX William Blair Large Cap Growth N
28.45
0.00%
LZEMX Lazard Emerging Markets Equity Portfolio
20.09
+0.80%
RLEMX Lazard Emerging Markets Equity R6
20.10
+0.80%
WESNX William Blair Emerg Mkts Sm Cp Gr N
21.40
+0.80%
LCGFX William Blair Large Cap Growth I
30.60
0.00%
HWLAX Hotchkis & Wiley Large Cap Fdml Value A
45.97
0.00%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.77
+0.79%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.84
+0.78%
HWLIX Hotchkis & Wiley Large Cap Fdml Value I
46.31
0.00%
HWLZX Hotchkis & Wiley Large Cap Fdml Value Z
46.32
0.00%
GEMEX GMO Emerging Markets I
25.74
+0.78%
GMEMX GMO Emerging Markets Fund
25.80
+0.78%
GEMNX GMO Emerging Markets R6
25.80
+0.78%
TBDQX PGIM Jennison Diversified Growth R6
20.84
0.00%
GMOEX GMO Emerging Markets Fund
26.25
+0.77%
MOWNX Moerus Worldwide Value N
17.38
+0.75%
MOWIX Moerus Worldwide Value Institutional
17.44
+0.75%
GEMMX GMO Emerging Markets VI
25.55
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
JRAIX Janus Henderson Research I
85.48
0.00%
JAMRX Janus Henderson Research Fund
85.51
0.00%
JNRFX Janus Henderson Research D
85.64
0.00%
JRASX Janus Henderson Research S
81.82
0.00%
JRACX Janus Henderson Research C
73.70
0.00%
NELAX Nuveen Equity Long/Short A
59.12
0.00%
FICEX Frost Growth Equity Inst
18.21
0.00%
TQMIX AMG TimesSquare Mid Cap Growth I
18.34
-0.16%
BGLKX Baillie Gifford Long Term Global Growth Fund
32.31
+0.65%
BGLTX Baillie Gifford Long Term Global Growth Fund
32.29
+0.64%
BSGLX Baillie Gifford Long Term Global Gr I
32.11
+0.63%
FSHCX Fidelity Select Health Care Svcs Port
129.14
+0.58%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.56
+0.57%
INPIX ProFunds Internet UltraSector Inv
47.62
+0.57%
INPSX ProFunds Internet UltraSector Svc
30.38
+0.56%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.00
+0.56%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.04
+0.56%
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.28
+0.56%
GVEQX Government Street Equity
127.02
0.00%
DREVX BNY Mellon Large Cap Securities Fund
20.29
0.00%
APDDX Artisan Global Discovery Fund
20.50
0.00%
BGRSX Boston Partners Global Long/Short Inv
15.20
+0.53%
BGLSX Boston Partners Global Long/Short Instl
15.51
+0.52%
DAINX Dunham International Stock A
19.48
+0.52%
DNINX Dunham International Stock Fund
19.67
+0.51%
DYGIX Meeder Dynamic Allocation Fund
15.71
-0.25%
DYGAX Meeder Dynamic Allocation Fund
15.74
-0.25%