Nasdaq - Delayed Quote • USD
Fidelity Blue Chip Growth Fund (FBGRX)
At close: May 31 at 8:01 PM EDT
Currency in USD 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 208.06 | 208.06 | 208.06 | 208.06 | 208.06 | - |
May 30, 2024 | 208.75 | 208.75 | 208.75 | 208.75 | 208.75 | - |
May 29, 2024 | 211.69 | 211.69 | 211.69 | 211.69 | 211.69 | - |
May 28, 2024 | 212.29 | 212.29 | 212.29 | 212.29 | 212.29 | - |
May 24, 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | - |
May 23, 2024 | 207.32 | 207.32 | 207.32 | 207.32 | 207.32 | - |
May 22, 2024 | 207.14 | 207.14 | 207.14 | 207.14 | 207.14 | - |
May 21, 2024 | 207.67 | 207.67 | 207.67 | 207.67 | 207.67 | - |
May 20, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
May 17, 2024 | 205.91 | 205.91 | 205.91 | 205.91 | 205.91 | - |
May 16, 2024 | 206.08 | 206.08 | 206.08 | 206.08 | 206.08 | - |
May 15, 2024 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | - |
May 14, 2024 | 203.73 | 203.73 | 203.73 | 203.73 | 203.73 | - |
May 13, 2024 | 202.44 | 202.44 | 202.44 | 202.44 | 202.44 | - |
May 10, 2024 | 202.32 | 202.32 | 202.32 | 202.32 | 202.32 | - |
May 9, 2024 | 202.42 | 202.42 | 202.42 | 202.42 | 202.42 | - |
May 8, 2024 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | - |
May 7, 2024 | 202.48 | 202.48 | 202.48 | 202.48 | 202.48 | - |
May 6, 2024 | 202.86 | 202.86 | 202.86 | 202.86 | 202.86 | - |
May 3, 2024 | 199.63 | 199.63 | 199.63 | 199.63 | 199.63 | - |
May 2, 2024 | 196.29 | 196.29 | 196.29 | 196.29 | 196.29 | - |
May 1, 2024 | 192.67 | 192.67 | 192.67 | 192.67 | 192.67 | - |
Apr 30, 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
Apr 29, 2024 | 196.61 | 196.61 | 196.61 | 196.61 | 196.61 | - |
Apr 26, 2024 | 196.78 | 196.78 | 196.78 | 196.78 | 196.78 | - |
Apr 25, 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | - |
Apr 24, 2024 | 192.21 | 192.21 | 192.21 | 192.21 | 192.21 | - |
Apr 23, 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 193.16 | - |
Apr 22, 2024 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | - |
Apr 19, 2024 | 187.06 | 187.06 | 187.06 | 187.06 | 187.06 | - |
Apr 18, 2024 | 192.64 | 192.64 | 192.64 | 192.64 | 192.64 | - |
Apr 17, 2024 | 193.27 | 193.27 | 193.27 | 193.27 | 193.27 | - |
Apr 16, 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
Apr 15, 2024 | 194.69 | 194.69 | 194.69 | 194.69 | 194.69 | - |
Apr 12, 2024 | 198.46 | 198.46 | 198.46 | 198.46 | 198.46 | - |
Apr 11, 2024 | 202.08 | 202.08 | 202.08 | 202.08 | 202.08 | - |
Apr 10, 2024 | 198.82 | 198.82 | 198.82 | 198.82 | 198.82 | - |
Apr 9, 2024 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | - |
Apr 8, 2024 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | - |
Apr 5, 2024 | 200.36 | 200.36 | 200.36 | 200.36 | 200.36 | - |
Apr 4, 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
Apr 3, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
Apr 2, 2024 | 199.82 | 199.82 | 199.82 | 199.82 | 199.82 | - |
Apr 1, 2024 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | - |
Mar 28, 2024 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | - |
Mar 27, 2024 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | - |
Mar 26, 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.23 | - |
Mar 25, 2024 | 202.22 | 202.22 | 202.22 | 202.22 | 202.22 | - |
Mar 22, 2024 | 202.72 | 202.72 | 202.72 | 202.72 | 202.72 | - |
Mar 21, 2024 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | - |
Mar 20, 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.49 | - |
Mar 19, 2024 | 198.62 | 198.62 | 198.62 | 198.62 | 198.62 | - |
Mar 18, 2024 | 197.73 | 197.73 | 197.73 | 197.73 | 197.73 | - |
Mar 15, 2024 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | - |
Mar 14, 2024 | 198.19 | 198.19 | 198.19 | 198.19 | 198.19 | - |
Mar 13, 2024 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | - |
Mar 12, 2024 | 199.78 | 199.78 | 199.78 | 199.78 | 199.78 | - |
Mar 11, 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
Mar 8, 2024 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | - |
Mar 7, 2024 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | - |
Mar 6, 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
Mar 5, 2024 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
Mar 4, 2024 | 198.12 | 198.12 | 198.12 | 198.12 | 198.12 | - |
Mar 1, 2024 | 198.01 | 198.01 | 198.01 | 198.01 | 198.01 | - |
Feb 29, 2024 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | - |
Feb 28, 2024 | 192.26 | 192.26 | 192.26 | 192.26 | 192.26 | - |
Feb 27, 2024 | 193.48 | 193.48 | 193.48 | 193.48 | 193.48 | - |
Feb 26, 2024 | 192.77 | 192.77 | 192.77 | 192.77 | 192.77 | - |
Feb 23, 2024 | 193.02 | 193.02 | 193.02 | 193.02 | 193.02 | - |
Feb 22, 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 193.36 | - |
Feb 21, 2024 | 186.23 | 186.23 | 186.23 | 186.23 | 186.23 | - |
Feb 20, 2024 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | - |
Feb 16, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
Feb 15, 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 190.97 | - |
Feb 14, 2024 | 190.69 | 190.69 | 190.69 | 190.69 | 190.69 | - |
Feb 13, 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
Feb 12, 2024 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | - |
Feb 9, 2024 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | - |
Feb 8, 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | - |
Feb 7, 2024 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | - |
Feb 6, 2024 | 186.79 | 186.79 | 186.79 | 186.79 | 186.79 | - |
Feb 5, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
Feb 2, 2024 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | - |
Feb 1, 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | - |
Jan 31, 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | - |
Jan 30, 2024 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | - |
Jan 29, 2024 | 183.67 | 183.67 | 183.67 | 183.67 | 183.67 | - |
Jan 26, 2024 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | - |
Jan 25, 2024 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | - |
Jan 24, 2024 | 181.03 | 181.03 | 181.03 | 181.03 | 181.03 | - |
Jan 23, 2024 | 179.82 | 179.82 | 179.82 | 179.82 | 179.82 | - |
Jan 22, 2024 | 179.19 | 179.19 | 179.19 | 179.19 | 179.19 | - |
Jan 19, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
Jan 18, 2024 | 176.29 | 176.29 | 176.29 | 176.29 | 176.29 | - |
Jan 17, 2024 | 173.78 | 173.78 | 173.78 | 173.78 | 173.78 | - |
Jan 16, 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | - |
Jan 12, 2024 | 175.23 | 175.23 | 175.23 | 175.23 | 175.23 | - |
Jan 11, 2024 | 175.63 | 175.63 | 175.63 | 175.63 | 175.63 | - |
Jan 10, 2024 | 174.98 | 174.98 | 174.98 | 174.98 | 174.98 | - |
Jan 9, 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | - |
Jan 8, 2024 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | - |
Jan 5, 2024 | 168.27 | 168.27 | 168.27 | 168.27 | 168.27 | - |
Jan 4, 2024 | 167.77 | 167.77 | 167.77 | 167.77 | 167.77 | - |
Jan 3, 2024 | 168.36 | 168.36 | 168.36 | 168.36 | 168.36 | - |
Jan 2, 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 170.11 | - |
Dec 29, 2023 | 173.27 | 173.27 | 173.27 | 173.27 | 173.27 | - |
Dec 28, 2023 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | - |
Dec 27, 2023 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
Dec 26, 2023 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | - |
Dec 22, 2023 | 173.03 | 173.03 | 173.03 | 173.03 | 173.03 | - |
Dec 21, 2023 | 0.00 Dividend | |||||
Dec 21, 2023 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
Dec 21, 2023 | 0.55 Capital Gains | |||||
Dec 20, 2023 | 171.38 | 171.38 | 171.38 | 171.38 | 170.83 | - |
Dec 19, 2023 | 174.15 | 174.15 | 174.15 | 174.15 | 173.59 | - |
Dec 18, 2023 | 173.24 | 173.24 | 173.24 | 173.24 | 172.68 | - |
Dec 15, 2023 | 171.74 | 171.74 | 171.74 | 171.74 | 171.19 | - |
Dec 14, 2023 | 171.25 | 171.25 | 171.25 | 171.25 | 170.70 | - |
Dec 13, 2023 | 170.46 | 170.46 | 170.46 | 170.46 | 169.91 | - |
Dec 12, 2023 | 168.04 | 168.04 | 168.04 | 168.04 | 167.50 | - |
Dec 11, 2023 | 166.93 | 166.93 | 166.93 | 166.93 | 166.39 | - |
Dec 8, 2023 | 167.04 | 167.04 | 167.04 | 167.04 | 166.50 | - |
Dec 7, 2023 | 165.84 | 165.84 | 165.84 | 165.84 | 165.31 | - |
Dec 6, 2023 | 163.57 | 163.57 | 163.57 | 163.57 | 163.05 | - |
Dec 5, 2023 | 164.43 | 164.43 | 164.43 | 164.43 | 163.90 | - |
Dec 4, 2023 | 163.74 | 163.74 | 163.74 | 163.74 | 163.21 | - |
Dec 1, 2023 | 165.33 | 165.33 | 165.33 | 165.33 | 164.80 | - |
Nov 30, 2023 | 164.51 | 164.51 | 164.51 | 164.51 | 163.98 | - |
Nov 29, 2023 | 164.83 | 164.83 | 164.83 | 164.83 | 164.30 | - |
Nov 28, 2023 | 165.01 | 165.01 | 165.01 | 165.01 | 164.48 | - |
Nov 27, 2023 | 164.50 | 164.50 | 164.50 | 164.50 | 163.97 | - |
Nov 24, 2023 | 164.30 | 164.30 | 164.30 | 164.30 | 163.77 | - |
Nov 22, 2023 | 164.59 | 164.59 | 164.59 | 164.59 | 164.06 | - |
Nov 21, 2023 | 163.88 | 163.88 | 163.88 | 163.88 | 163.35 | - |
Nov 20, 2023 | 165.06 | 165.06 | 165.06 | 165.06 | 164.53 | - |
Nov 17, 2023 | 162.97 | 162.97 | 162.97 | 162.97 | 162.45 | - |
Nov 16, 2023 | 162.80 | 162.80 | 162.80 | 162.80 | 162.28 | - |
Nov 15, 2023 | 162.75 | 162.75 | 162.75 | 162.75 | 162.23 | - |
Nov 14, 2023 | 162.78 | 162.78 | 162.78 | 162.78 | 162.26 | - |
Nov 13, 2023 | 159.26 | 159.26 | 159.26 | 159.26 | 158.75 | - |
Nov 10, 2023 | 159.49 | 159.49 | 159.49 | 159.49 | 158.98 | - |
Nov 9, 2023 | 156.41 | 156.41 | 156.41 | 156.41 | 155.91 | - |
Nov 8, 2023 | 157.66 | 157.66 | 157.66 | 157.66 | 157.15 | - |
Nov 7, 2023 | 157.27 | 157.27 | 157.27 | 157.27 | 156.77 | - |
Nov 6, 2023 | 155.74 | 155.74 | 155.74 | 155.74 | 155.24 | - |
Nov 3, 2023 | 154.82 | 154.82 | 154.82 | 154.82 | 154.32 | - |
Nov 2, 2023 | 152.69 | 152.69 | 152.69 | 152.69 | 152.20 | - |
Nov 1, 2023 | 149.75 | 149.75 | 149.75 | 149.75 | 149.27 | - |
Oct 31, 2023 | 147.43 | 147.43 | 147.43 | 147.43 | 146.96 | - |
Oct 30, 2023 | 147.08 | 147.08 | 147.08 | 147.08 | 146.61 | - |
Oct 27, 2023 | 145.32 | 145.32 | 145.32 | 145.32 | 144.85 | - |
Oct 26, 2023 | 144.26 | 144.26 | 144.26 | 144.26 | 143.80 | - |
Oct 25, 2023 | 147.39 | 147.39 | 147.39 | 147.39 | 146.92 | - |
Oct 24, 2023 | 151.38 | 151.38 | 151.38 | 151.38 | 150.89 | - |
Oct 23, 2023 | 149.80 | 149.80 | 149.80 | 149.80 | 149.32 | - |
Oct 20, 2023 | 149.04 | 149.04 | 149.04 | 149.04 | 148.56 | - |
Oct 19, 2023 | 151.33 | 151.33 | 151.33 | 151.33 | 150.84 | - |
Oct 18, 2023 | 152.01 | 152.01 | 152.01 | 152.01 | 151.52 | - |
Oct 17, 2023 | 154.77 | 154.77 | 154.77 | 154.77 | 154.27 | - |
Oct 16, 2023 | 155.47 | 155.47 | 155.47 | 155.47 | 154.97 | - |
Oct 13, 2023 | 152.96 | 152.96 | 152.96 | 152.96 | 152.47 | - |
Oct 12, 2023 | 155.22 | 155.22 | 155.22 | 155.22 | 154.72 | - |
Oct 11, 2023 | 156.17 | 156.17 | 156.17 | 156.17 | 155.67 | - |
Oct 10, 2023 | 154.77 | 154.77 | 154.77 | 154.77 | 154.27 | - |
Oct 9, 2023 | 153.60 | 153.60 | 153.60 | 153.60 | 153.11 | - |
Oct 6, 2023 | 153.18 | 153.18 | 153.18 | 153.18 | 152.69 | - |
Oct 5, 2023 | 150.32 | 150.32 | 150.32 | 150.32 | 149.84 | - |
Oct 4, 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 150.02 | - |
Oct 3, 2023 | 148.98 | 148.98 | 148.98 | 148.98 | 148.50 | - |
Oct 2, 2023 | 152.40 | 152.40 | 152.40 | 152.40 | 151.91 | - |
Sep 29, 2023 | 151.04 | 151.04 | 151.04 | 151.04 | 150.56 | - |
Sep 28, 2023 | 150.76 | 150.76 | 150.76 | 150.76 | 150.28 | - |
Sep 27, 2023 | 149.38 | 149.38 | 149.38 | 149.38 | 148.90 | - |
Sep 26, 2023 | 148.67 | 148.67 | 148.67 | 148.67 | 148.19 | - |
Sep 25, 2023 | 150.94 | 150.94 | 150.94 | 150.94 | 150.46 | - |
Sep 22, 2023 | 149.97 | 149.97 | 149.97 | 149.97 | 149.49 | - |
Sep 21, 2023 | 149.94 | 149.94 | 149.94 | 149.94 | 149.46 | - |
Sep 20, 2023 | 153.19 | 153.19 | 153.19 | 153.19 | 152.70 | - |
Sep 19, 2023 | 155.81 | 155.81 | 155.81 | 155.81 | 155.31 | - |
Sep 18, 2023 | 156.24 | 156.24 | 156.24 | 156.24 | 155.74 | - |
Sep 15, 2023 | 156.57 | 156.57 | 156.57 | 156.57 | 156.07 | - |
Sep 14, 2023 | 159.41 | 159.41 | 159.41 | 159.41 | 158.90 | - |
Sep 13, 2023 | 158.72 | 158.72 | 158.72 | 158.72 | 158.21 | - |
Sep 12, 2023 | 158.40 | 158.40 | 158.40 | 158.40 | 157.89 | - |
Sep 11, 2023 | 159.94 | 159.94 | 159.94 | 159.94 | 159.43 | - |
Sep 8, 2023 | 0.00 Dividend | |||||
Sep 8, 2023 | 158.35 | 158.35 | 158.35 | 158.35 | 157.84 | - |
Sep 8, 2023 | 1.07 Capital Gains | |||||
Sep 7, 2023 | 159.68 | 159.68 | 159.68 | 159.68 | 158.10 | - |
Sep 6, 2023 | 160.33 | 160.33 | 160.33 | 160.33 | 158.75 | - |
Sep 5, 2023 | 162.35 | 162.35 | 162.35 | 162.35 | 160.75 | - |
Sep 1, 2023 | 162.13 | 162.13 | 162.13 | 162.13 | 160.53 | - |
Aug 31, 2023 | 161.79 | 161.79 | 161.79 | 161.79 | 160.19 | - |
Aug 30, 2023 | 161.20 | 161.20 | 161.20 | 161.20 | 159.61 | - |
Aug 29, 2023 | 159.96 | 159.96 | 159.96 | 159.96 | 158.38 | - |
Aug 28, 2023 | 156.57 | 156.57 | 156.57 | 156.57 | 155.02 | - |
Aug 25, 2023 | 155.29 | 155.29 | 155.29 | 155.29 | 153.76 | - |
Aug 24, 2023 | 155.08 | 155.08 | 155.08 | 155.08 | 153.55 | - |
Aug 23, 2023 | 158.47 | 158.47 | 158.47 | 158.47 | 156.91 | - |
Aug 22, 2023 | 156.04 | 156.04 | 156.04 | 156.04 | 154.50 | - |
Aug 21, 2023 | 156.67 | 156.67 | 156.67 | 156.67 | 155.12 | - |
Aug 18, 2023 | 153.95 | 153.95 | 153.95 | 153.95 | 152.43 | - |
Aug 17, 2023 | 153.85 | 153.85 | 153.85 | 153.85 | 152.33 | - |
Aug 16, 2023 | 155.51 | 155.51 | 155.51 | 155.51 | 153.98 | - |
Aug 15, 2023 | 157.27 | 157.27 | 157.27 | 157.27 | 155.72 | - |
Aug 14, 2023 | 159.01 | 159.01 | 159.01 | 159.01 | 157.44 | - |
Aug 11, 2023 | 156.45 | 156.45 | 156.45 | 156.45 | 154.91 | - |
Aug 10, 2023 | 157.91 | 157.91 | 157.91 | 157.91 | 156.35 | - |
Aug 9, 2023 | 157.85 | 157.85 | 157.85 | 157.85 | 156.29 | - |
Aug 8, 2023 | 159.92 | 159.92 | 159.92 | 159.92 | 158.34 | - |
Aug 7, 2023 | 160.73 | 160.73 | 160.73 | 160.73 | 159.14 | - |
Aug 4, 2023 | 159.52 | 159.52 | 159.52 | 159.52 | 157.95 | - |
Aug 3, 2023 | 159.71 | 159.71 | 159.71 | 159.71 | 158.13 | - |
Aug 2, 2023 | 159.73 | 159.73 | 159.73 | 159.73 | 158.15 | - |
Aug 1, 2023 | 163.70 | 163.70 | 163.70 | 163.70 | 162.08 | - |
Jul 31, 2023 | 164.63 | 164.63 | 164.63 | 164.63 | 163.01 | - |
Jul 28, 2023 | 163.90 | 163.90 | 163.90 | 163.90 | 162.28 | - |
Jul 27, 2023 | 160.80 | 160.80 | 160.80 | 160.80 | 159.21 | - |
Jul 26, 2023 | 161.56 | 161.56 | 161.56 | 161.56 | 159.97 | - |
Jul 25, 2023 | 161.93 | 161.93 | 161.93 | 161.93 | 160.33 | - |
Jul 24, 2023 | 160.67 | 160.67 | 160.67 | 160.67 | 159.08 | - |
Jul 21, 2023 | 160.46 | 160.46 | 160.46 | 160.46 | 158.88 | - |
Jul 20, 2023 | 161.05 | 161.05 | 161.05 | 161.05 | 159.46 | - |
Jul 19, 2023 | 164.75 | 164.75 | 164.75 | 164.75 | 163.12 | - |
Jul 18, 2023 | 164.77 | 164.77 | 164.77 | 164.77 | 163.14 | - |
Jul 17, 2023 | 163.05 | 163.05 | 163.05 | 163.05 | 161.44 | - |
Jul 14, 2023 | 161.70 | 161.70 | 161.70 | 161.70 | 160.10 | - |
Jul 13, 2023 | 162.14 | 162.14 | 162.14 | 162.14 | 160.54 | - |
Jul 12, 2023 | 159.44 | 159.44 | 159.44 | 159.44 | 157.87 | - |
Jul 11, 2023 | 157.23 | 157.23 | 157.23 | 157.23 | 155.68 | - |
Jul 10, 2023 | 155.79 | 155.79 | 155.79 | 155.79 | 154.25 | - |
Jul 7, 2023 | 155.46 | 155.46 | 155.46 | 155.46 | 153.93 | - |
Jul 6, 2023 | 155.30 | 155.30 | 155.30 | 155.30 | 153.77 | - |
Jul 5, 2023 | 156.73 | 156.73 | 156.73 | 156.73 | 155.18 | - |
Jul 3, 2023 | 156.86 | 156.86 | 156.86 | 156.86 | 155.31 | - |
Jun 30, 2023 | 156.42 | 156.42 | 156.42 | 156.42 | 154.88 | - |
Jun 29, 2023 | 153.73 | 153.73 | 153.73 | 153.73 | 152.21 | - |
Jun 28, 2023 | 154.13 | 154.13 | 154.13 | 154.13 | 152.61 | - |
Jun 27, 2023 | 153.94 | 153.94 | 153.94 | 153.94 | 152.42 | - |
Jun 26, 2023 | 151.32 | 151.32 | 151.32 | 151.32 | 149.83 | - |
Jun 23, 2023 | 152.96 | 152.96 | 152.96 | 152.96 | 151.45 | - |
Jun 22, 2023 | 154.27 | 154.27 | 154.27 | 154.27 | 152.75 | - |
Jun 21, 2023 | 152.71 | 152.71 | 152.71 | 152.71 | 151.20 | - |
Jun 20, 2023 | 154.40 | 154.40 | 154.40 | 154.40 | 152.88 | - |
Jun 16, 2023 | 154.44 | 154.44 | 154.44 | 154.44 | 152.92 | - |
Jun 15, 2023 | 155.47 | 155.47 | 155.47 | 155.47 | 153.94 | - |
Jun 14, 2023 | 153.84 | 153.84 | 153.84 | 153.84 | 152.32 | - |
Jun 13, 2023 | 153.22 | 153.22 | 153.22 | 153.22 | 151.71 | - |
Jun 12, 2023 | 151.84 | 151.84 | 151.84 | 151.84 | 150.34 | - |
Jun 9, 2023 | 149.46 | 149.46 | 149.46 | 149.46 | 147.98 | - |
Jun 8, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 147.53 | - |
Jun 7, 2023 | 147.37 | 147.37 | 147.37 | 147.37 | 145.92 | - |
Jun 6, 2023 | 149.72 | 149.72 | 149.72 | 149.72 | 148.24 | - |
Jun 5, 2023 | 149.07 | 149.07 | 149.07 | 149.07 | 147.60 | - |
Jun 2, 2023 | 149.33 | 149.33 | 149.33 | 149.33 | 147.86 | - |
Jun 1, 2023 | 147.62 | 147.62 | 147.62 | 147.62 | 146.16 | - |
Related Tickers
ENPIX ProFunds UltraSector Energy Fund
46.01
+3.67%
ENPSX ProFunds UltraSector Energy Fund
39.07
+3.66%
RYCVX Rydex Dow 2x Strategy H
147.97
+3.00%
RYLDX Rydex Dow 2x Strategy A
148.58
+2.99%
RYCYX Rydex Dow 2x Strategy C
124.00
+2.99%
FSHCX Fidelity Select Health Care Svcs Port
123.54
+2.82%
FIJGX Fidelity Advisor Telecommunications Z
46.36
+2.39%
FTUCX Fidelity Advisor Telecommunications C
46.06
+2.38%
FTUIX Fidelity Advisor Telecommunications I
46.51
+2.38%
FSTCX Fidelity Select Telecommunications Port
46.62
+2.37%
FTUAX Fidelity Advisor Telecommunications A
46.21
+2.37%
FTUTX Fidelity Advisor Telecommunications M
45.83
+2.37%
UMPIX ProFunds UltraMid Cap Fund
64.42
+2.34%
UMPSX ProFunds UltraMid Cap Fund
49.65
+2.31%
FIJCX Fidelity Advisor Consumer Staples Z
94.56
+2.27%
FDIGX Fidelity Advisor Consumer Staples I
94.67
+2.27%
CNPSX Consumer Staples UltraSector ProFund Svc
63.58
+2.27%
CNPIX Consumer Staples UltraSector ProFund Inv
73.25
+2.26%
FDFAX Fidelity Select Consumer Staples Port
94.97
+2.26%
FDCGX Fidelity Advisor Consumer Staples C
90.45
+2.26%
FDAGX Fidelity Advisor Consumer Staples A
93.67
+2.26%
FDTGX Fidelity Advisor Consumer Staples M
92.43
+2.26%
SSSIX SouthernSun Small Cap, I
29.30
+2.23%
SSSFX SouthernSun Small Cap, N
28.23
+2.21%
FSENX Fidelity Select Energy Portfolio
63.72
+2.03%
FIKAX Fidelity Advisor Energy Z
51.88
+2.03%
FANIX Fidelity Advisor Energy I
51.95
+2.02%
FNRCX Fidelity Advisor Energy C
44.59
+2.01%
FAGNX Fidelity Advisor Energy M
50.32
+2.01%
FANAX Fidelity Advisor Energy A
48.92
+2.00%
FMGIX Frontier MFG Core Infrastructure Instl
17.21
+1.98%
FCIVX Frontier MFG Core Infrastructure Service
17.22
+1.98%
CSJIX Cohen & Steers Realty Shares I
61.63
+1.97%
CSJZX Cohen & Steers Realty Shares Z
61.77
+1.96%
CSJAX Cohen & Steers Realty Shares A
61.64
+1.95%
CSRSX Cohen & Steers Realty Shares L
61.65
+1.95%
CSJRX Cohen & Steers Realty Shares R
61.70
+1.95%
CSJCX Cohen & Steers Realty Shares C
61.33
+1.94%
CSRIX Cohen & Steers Instl Realty Shares
45.11
+1.94%
SMVLX Smead Value Investor
82.05
+1.94%
HWLAX Hotchkis & Wiley Large Cap Value A
43.62
+1.93%
SVFAX Smead Value A
81.24
+1.93%
SVFFX Smead Value I1
82.05
+1.93%
SVFKX Smead Value R2
83.11
+1.93%
HWLZX Hotchkis & Wiley Large Cap Value Z
43.90
+1.92%
SVFDX Smead Value R1
80.56
+1.92%
SVFYX Smead Value Y
82.21
+1.92%
HWLCX Hotchkis & Wiley Large Cap Value C
43.26
+1.92%
HWLIX Hotchkis & Wiley Large Cap Value I
43.90
+1.91%
HWCIX Hotchkis & Wiley Diversified Value I
31.03
+1.90%
COBYX The Cook & Bynum
17.20
+1.90%
HWCCX Hotchkis & Wiley Diversified Value C
31.22
+1.89%
HWCAX Hotchkis & Wiley Diversified Value A
31.17
+1.89%
FRESX Fidelity Real Estate Investment Port
36.58
+1.84%
PHRIX Virtus Duff & Phelps Real Estate Secs I
17.75
+1.84%
FSRNX Fidelity Real Estate Index
15.01
+1.83%
PHRCX Virtus Duff & Phelps Real Estate Secs C
17.79
+1.83%
RIVSX River Oak Discovery
17.25
+1.83%
PHRAX Virtus Duff & Phelps Real Estate Secs A
17.83
+1.83%
VRREX Virtus Duff & Phelps Real Estate Secs R6
17.86
+1.82%
CIMDX Clarkston Founders Institutional
15.12
+1.82%
CFMDX Clarkston Founders Founders
15.15
+1.81%
EICVX EIC Value A
17.49
+1.80%
RMLPX Recurrent MLP & Infrastructure Class I
23.26
+1.79%
HCMAX Hillman Value No Load
31.84
+1.79%
FRLAX Franklin Real Estate Securities Adv
17.17
+1.78%
GLFOX Lazard Global Listed Infrastructure Portfolio
15.48
+1.78%
CLIFX Clifford Capital Partners Institutional
18.35
+1.77%
FRRSX Franklin Real Estate Securities C
15.50
+1.77%
FNORX Fidelity Nordic
70.65
+1.77%
UBVFX Undiscovered Managers Behavioral Value Fund Class R6
83.89
+1.77%
FSERX Franklin Real Estate Securities R6
17.25
+1.77%
UBVVX Undiscovered Managers Behavioral Value Fund
83.59
+1.77%
UBVAX Undiscovered Managers Behavioral Value Fund
80.79
+1.76%
UBVLX Undiscovered Managers Behavioral Value Fund
83.69
+1.76%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
CLIQX Clifford Capital Partners Super Instl
18.48
+1.76%
UBVTX Undiscovered Managers Behavioral Value Fund
79.74
+1.76%
UBVSX Undiscovered Managers Behavioral Value Fund Class I
83.26
+1.76%
EIPIX EIP Growth and Income I
16.77
+1.76%
BIVRX Invenomic Investor
17.94
+1.76%
UBVUX Undiscovered Managers Behavioral Value Fund
82.92
+1.75%
UBVRX Undiscovered Managers Behavioral Value Fund Class R2
79.56
+1.75%
FREEX Franklin Real Estate Securities A
16.85
+1.75%
TILCX T. Rowe Price Lrg Cp Va I
24.43
+1.75%
UBVCX Undiscovered Managers Behavioral Value Fund Class C
74.52
+1.75%
EICIX EIC Value Institutional
17.51
+1.74%
EICCX EIC Value C
16.94
+1.74%
CLFFX Clifford Capital Partners Investor
18.14
+1.74%
RYAVX Rydex S&P MidCap 400 Pure Value H
74.17
+1.73%
RYMVX Rydex S&P MidCap 400 Pure Value A
74.26
+1.73%
FJPNX Fidelity Japan
16.54
+1.72%
RYMMX Rydex S&P MidCap 400 Pure Value C
60.33
+1.72%
FJPCX Fidelity Advisor Japan C
15.98
+1.72%
BIVIX Invenomic Institutional
18.35
+1.72%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
31.44
+1.71%
TRLUX T. Rowe Price Lrg Cp Va Inv
24.39
+1.71%
CSVZX Columbia Select Large Cap Value Inst
35.10
+1.71%
GLIFX Lazard Global Listed Infrastructure Portfolio
15.47
+1.71%
SLVAX Columbia Select Large Cap Value A
33.38
+1.71%