KOSDAQ - Delayed Quote KRW
033780.KQ,0P0000CL8D,245583 (033780.KQ)
90,400.00
+400.00
+(0.44%)
At close: July 20 at 5:00:00 AM GMT+9
Currency in KRW 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 |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 99,400.00 | 102,900.00 | 99,200.00 | 102,700.00 | 102,700.00 | 386,378 |
| Apr 2, 2025 | 101,600.00 | 103,700.00 | 101,600.00 | 102,200.00 | 102,200.00 | 198,035 |
| Apr 1, 2025 | 100,400.00 | 102,700.00 | 100,300.00 | 102,200.00 | 102,200.00 | 194,830 |
| Mar 31, 2025 | 101,600.00 | 102,200.00 | 100,100.00 | 101,100.00 | 101,100.00 | 289,959 |
| Mar 28, 2025 | 103,100.00 | 103,600.00 | 101,800.00 | 102,700.00 | 102,700.00 | 324,007 |
| Mar 27, 2025 | 98,700.00 | 103,300.00 | 98,700.00 | 102,000.00 | 102,000.00 | 324,127 |
| Mar 26, 2025 | 102,000.00 | 102,000.00 | 99,500.00 | 100,100.00 | 100,100.00 | 176,341 |
| Mar 25, 2025 | 100,100.00 | 101,800.00 | 99,800.00 | 101,300.00 | 101,300.00 | 184,063 |
| Mar 24, 2025 | 100,600.00 | 102,400.00 | 100,300.00 | 101,100.00 | 101,100.00 | 262,741 |
| Mar 21, 2025 | 101,000.00 | 102,000.00 | 99,900.00 | 100,600.00 | 100,600.00 | 323,131 |
| Mar 20, 2025 | 97,500.00 | 102,100.00 | 97,500.00 | 102,100.00 | 102,100.00 | 445,765 |
| Mar 19, 2025 | 97,400.00 | 98,300.00 | 96,800.00 | 97,500.00 | 97,500.00 | 225,467 |
| Mar 18, 2025 | 96,400.00 | 98,100.00 | 96,000.00 | 96,800.00 | 96,800.00 | 237,595 |
| Mar 17, 2025 | 95,400.00 | 96,300.00 | 94,800.00 | 96,300.00 | 96,300.00 | 183,054 |
| Mar 14, 2025 | 95,400.00 | 96,100.00 | 94,600.00 | 95,000.00 | 95,000.00 | 179,380 |
| Mar 13, 2025 | 95,000.00 | 96,200.00 | 94,600.00 | 96,100.00 | 96,100.00 | 415,717 |
| Mar 12, 2025 | 95,500.00 | 95,900.00 | 94,800.00 | 95,200.00 | 95,200.00 | 259,338 |
| Mar 11, 2025 | 96,700.00 | 97,700.00 | 96,000.00 | 96,000.00 | 96,000.00 | 178,155 |
| Mar 10, 2025 | 97,000.00 | 98,900.00 | 97,000.00 | 97,700.00 | 97,700.00 | 223,592 |
| Mar 7, 2025 | 99,000.00 | 99,400.00 | 97,500.00 | 97,500.00 | 97,500.00 | 227,354 |
| Mar 6, 2025 | 96,800.00 | 99,300.00 | 95,700.00 | 99,200.00 | 99,200.00 | 318,797 |
| Mar 5, 2025 | 98,700.00 | 99,500.00 | 96,900.00 | 96,900.00 | 96,900.00 | 350,677 |
| Mar 4, 2025 | 97,200.00 | 100,300.00 | 97,100.00 | 99,600.00 | 99,600.00 | 324,390 |
| Feb 28, 2025 | 98,200.00 | 99,900.00 | 97,300.00 | 98,300.00 | 98,300.00 | 1,051,878 |
| Feb 27, 2025 | 4,200.00 Dividend | |||||
| Feb 27, 2025 | 101,300.00 | 102,400.00 | 99,600.00 | 100,100.00 | 100,100.00 | 509,928 |
| Feb 26, 2025 | 102,500.00 | 104,700.00 | 102,000.00 | 104,100.00 | 99,900.00 | 369,570 |
| Feb 25, 2025 | 102,500.00 | 103,500.00 | 101,200.00 | 103,500.00 | 99,324.20 | 366,891 |
| Feb 24, 2025 | 104,400.00 | 104,800.00 | 102,900.00 | 103,500.00 | 99,324.20 | 263,548 |
| Feb 21, 2025 | 105,100.00 | 105,200.00 | 104,100.00 | 104,100.00 | 99,900.00 | 267,203 |
| Feb 20, 2025 | 104,900.00 | 105,600.00 | 104,700.00 | 105,200.00 | 100,955.62 | 182,083 |
| Feb 19, 2025 | 104,200.00 | 106,400.00 | 104,200.00 | 105,900.00 | 101,627.38 | 181,954 |
| Feb 18, 2025 | 106,700.00 | 107,400.00 | 103,300.00 | 105,000.00 | 100,763.69 | 272,611 |
| Feb 17, 2025 | 107,000.00 | 107,400.00 | 105,600.00 | 107,400.00 | 103,066.86 | 152,500 |
| Feb 14, 2025 | 105,100.00 | 106,800.00 | 104,500.00 | 106,500.00 | 102,203.16 | 176,588 |
| Feb 13, 2025 | 107,200.00 | 107,600.00 | 104,900.00 | 104,900.00 | 100,667.72 | 382,824 |
| Feb 12, 2025 | 109,500.00 | 109,500.00 | 106,800.00 | 106,900.00 | 102,587.03 | 165,230 |
| Feb 11, 2025 | 108,300.00 | 109,300.00 | 108,100.00 | 108,500.00 | 104,122.48 | 171,472 |
| Feb 10, 2025 | 109,600.00 | 110,800.00 | 108,300.00 | 108,300.00 | 103,930.55 | 163,745 |
| Feb 7, 2025 | 111,400.00 | 111,400.00 | 106,700.00 | 109,200.00 | 104,794.23 | 358,008 |
| Feb 6, 2025 | 111,000.00 | 113,600.00 | 111,000.00 | 112,700.00 | 108,153.02 | 171,723 |
| Feb 5, 2025 | 110,400.00 | 113,000.00 | 110,400.00 | 111,000.00 | 106,521.61 | 162,854 |
| Feb 4, 2025 | 112,700.00 | 113,200.00 | 110,400.00 | 110,400.00 | 105,945.82 | 303,999 |
| Feb 3, 2025 | 108,200.00 | 113,900.00 | 108,200.00 | 113,200.00 | 108,632.85 | 337,758 |
| Jan 31, 2025 | 109,000.00 | 110,800.00 | 108,100.00 | 110,600.00 | 106,137.75 | 305,920 |
| Jan 24, 2025 | 105,800.00 | 107,200.00 | 105,600.00 | 105,900.00 | 101,627.38 | 134,249 |
| Jan 23, 2025 | 106,100.00 | 106,300.00 | 104,200.00 | 105,500.00 | 101,243.52 | 164,961 |
| Jan 22, 2025 | 107,000.00 | 107,200.00 | 104,800.00 | 105,200.00 | 100,955.62 | 101,506 |
| Jan 21, 2025 | 105,600.00 | 107,900.00 | 105,300.00 | 105,800.00 | 101,531.41 | 171,857 |
| Jan 20, 2025 | 105,600.00 | 107,200.00 | 104,400.00 | 104,600.00 | 100,379.83 | 94,925 |
| Jan 17, 2025 | 106,600.00 | 107,300.00 | 105,600.00 | 105,900.00 | 101,627.38 | 177,352 |
| Jan 16, 2025 | 107,800.00 | 108,100.00 | 106,000.00 | 106,300.00 | 102,011.23 | 164,316 |
| Jan 15, 2025 | 109,000.00 | 109,500.00 | 107,200.00 | 108,100.00 | 103,738.62 | 182,422 |
| Jan 14, 2025 | 109,900.00 | 109,900.00 | 108,200.00 | 109,000.00 | 104,602.30 | 156,949 |
| Jan 13, 2025 | 108,000.00 | 111,400.00 | 108,000.00 | 109,500.00 | 105,082.13 | 209,595 |
| Jan 10, 2025 | 107,300.00 | 110,200.00 | 107,300.00 | 109,000.00 | 104,602.30 | 304,001 |
| Jan 9, 2025 | 105,500.00 | 109,300.00 | 105,400.00 | 107,300.00 | 102,970.89 | 400,617 |
| Jan 8, 2025 | 105,500.00 | 107,000.00 | 105,500.00 | 106,200.00 | 101,915.27 | 159,411 |
| Jan 7, 2025 | 105,000.00 | 107,600.00 | 105,000.00 | 106,300.00 | 102,011.23 | 196,401 |
| Jan 6, 2025 | 104,700.00 | 105,400.00 | 102,500.00 | 104,600.00 | 100,379.83 | 270,217 |
| Jan 3, 2025 | 105,600.00 | 107,300.00 | 105,000.00 | 105,700.00 | 101,435.45 | 204,126 |
| Jan 2, 2025 | 106,000.00 | 108,000.00 | 106,000.00 | 107,100.00 | 102,778.96 | 98,883 |
| Dec 30, 2024 | 108,200.00 | 109,100.00 | 106,800.00 | 107,100.00 | 102,778.96 | 100,000 |
| Dec 27, 2024 | 108,300.00 | 109,100.00 | 107,000.00 | 107,600.00 | 103,258.79 | 99,689 |
| Dec 26, 2024 | 110,500.00 | 110,600.00 | 108,500.00 | 109,300.00 | 104,890.20 | 110,901 |
| Dec 24, 2024 | 110,500.00 | 110,600.00 | 109,000.00 | 110,000.00 | 105,561.95 | 92,374 |
| Dec 23, 2024 | 108,300.00 | 110,200.00 | 108,200.00 | 110,100.00 | 105,657.92 | 129,000 |
| Dec 20, 2024 | 109,200.00 | 109,700.00 | 106,800.00 | 107,600.00 | 103,258.79 | 385,864 |
| Dec 19, 2024 | 109,100.00 | 111,900.00 | 108,600.00 | 110,600.00 | 106,137.75 | 309,181 |
| Dec 18, 2024 | 110,300.00 | 110,900.00 | 109,200.00 | 110,600.00 | 106,137.75 | 188,852 |
| Dec 17, 2024 | 112,700.00 | 113,600.00 | 108,500.00 | 110,300.00 | 105,849.85 | 386,779 |
| Dec 16, 2024 | 114,400.00 | 115,500.00 | 113,300.00 | 113,900.00 | 109,304.61 | 153,066 |
| Dec 13, 2024 | 115,100.00 | 115,500.00 | 111,700.00 | 114,900.00 | 110,264.27 | 282,729 |
| Dec 12, 2024 | 116,900.00 | 117,500.00 | 115,100.00 | 116,000.00 | 111,319.88 | 446,774 |
| Dec 11, 2024 | 116,300.00 | 117,900.00 | 115,900.00 | 116,300.00 | 111,607.78 | 209,944 |
| Dec 10, 2024 | 120,400.00 | 122,300.00 | 116,500.00 | 117,100.00 | 112,375.50 | 270,126 |
| Dec 9, 2024 | 119,000.00 | 120,000.00 | 116,900.00 | 119,200.00 | 114,390.77 | 202,230 |
| Dec 6, 2024 | 122,900.00 | 122,900.00 | 117,600.00 | 118,100.00 | 113,335.16 | 198,518 |
| Dec 5, 2024 | 123,500.00 | 126,000.00 | 120,900.00 | 122,000.00 | 117,077.80 | 164,571 |
| Dec 4, 2024 | 122,700.00 | 125,000.00 | 121,200.00 | 123,400.00 | 118,421.32 | 267,948 |
| Dec 3, 2024 | 122,100.00 | 124,700.00 | 121,100.00 | 122,900.00 | 117,941.49 | 274,542 |
| Dec 2, 2024 | 125,400.00 | 125,400.00 | 119,700.00 | 120,900.00 | 116,022.19 | 315,099 |
| Nov 29, 2024 | 121,400.00 | 126,400.00 | 120,100.00 | 121,800.00 | 116,885.88 | 389,053 |
| Nov 28, 2024 | 121,900.00 | 121,900.00 | 119,800.00 | 121,400.00 | 116,502.02 | 105,850 |
| Nov 27, 2024 | 119,000.00 | 122,000.00 | 119,000.00 | 120,700.00 | 115,830.26 | 253,651 |
| Nov 26, 2024 | 115,600.00 | 121,100.00 | 115,000.00 | 119,900.00 | 115,062.53 | 224,356 |
| Nov 25, 2024 | 120,300.00 | 122,000.00 | 117,700.00 | 117,900.00 | 113,143.23 | 707,488 |
| Nov 22, 2024 | 118,200.00 | 120,800.00 | 117,300.00 | 119,200.00 | 114,390.77 | 252,214 |
| Nov 21, 2024 | 115,600.00 | 118,600.00 | 115,600.00 | 115,900.00 | 111,223.91 | 636,745 |
| Nov 20, 2024 | 114,700.00 | 116,600.00 | 114,700.00 | 115,500.00 | 110,840.05 | 307,003 |
| Nov 19, 2024 | 116,200.00 | 118,400.00 | 114,900.00 | 115,900.00 | 111,223.91 | 327,701 |
| Nov 18, 2024 | 115,400.00 | 117,900.00 | 114,000.00 | 116,700.00 | 111,991.64 | 290,566 |
| Nov 15, 2024 | 121,500.00 | 122,000.00 | 115,700.00 | 118,100.00 | 113,335.16 | 296,532 |
| Nov 14, 2024 | 123,000.00 | 123,300.00 | 119,300.00 | 120,800.00 | 115,926.22 | 343,627 |
| Nov 13, 2024 | 122,900.00 | 124,900.00 | 121,800.00 | 123,000.00 | 118,037.46 | 316,727 |
| Nov 12, 2024 | 120,800.00 | 124,000.00 | 120,300.00 | 122,900.00 | 117,941.49 | 421,710 |
| Nov 11, 2024 | 119,400.00 | 122,200.00 | 119,200.00 | 122,000.00 | 117,077.80 | 345,564 |
| Nov 8, 2024 | 113,600.00 | 123,000.00 | 113,300.00 | 119,500.00 | 114,678.67 | 740,193 |
| Nov 7, 2024 | 109,500.00 | 113,600.00 | 107,900.00 | 107,900.00 | 103,546.68 | 221,040 |
| Nov 6, 2024 | 108,700.00 | 112,600.00 | 108,700.00 | 110,600.00 | 106,137.75 | 111,992 |
| Nov 5, 2024 | 109,700.00 | 110,800.00 | 108,700.00 | 109,200.00 | 104,794.23 | 124,685 |
| Nov 4, 2024 | 109,400.00 | 110,800.00 | 107,600.00 | 110,800.00 | 106,329.68 | 146,134 |
| Nov 1, 2024 | 109,800.00 | 111,400.00 | 109,400.00 | 110,000.00 | 105,561.95 | 126,119 |
| Oct 31, 2024 | 110,900.00 | 111,800.00 | 109,100.00 | 109,700.00 | 105,274.06 | 191,505 |
| Oct 30, 2024 | 111,500.00 | 111,500.00 | 109,700.00 | 110,000.00 | 105,561.95 | 210,077 |
| Oct 29, 2024 | 110,300.00 | 111,300.00 | 108,700.00 | 110,600.00 | 106,137.75 | 130,912 |
| Oct 28, 2024 | 111,600.00 | 112,400.00 | 110,000.00 | 110,700.00 | 106,233.71 | 132,127 |
| Oct 25, 2024 | 108,800.00 | 111,800.00 | 108,700.00 | 111,600.00 | 107,097.41 | 173,220 |
| Oct 24, 2024 | 108,200.00 | 109,900.00 | 107,600.00 | 109,300.00 | 104,890.20 | 265,077 |
| Oct 23, 2024 | 109,700.00 | 111,600.00 | 107,500.00 | 107,500.00 | 103,162.82 | 189,445 |
| Oct 22, 2024 | 104,900.00 | 108,900.00 | 104,800.00 | 107,900.00 | 103,546.68 | 215,929 |
| Oct 21, 2024 | 107,500.00 | 109,200.00 | 106,600.00 | 106,600.00 | 102,299.13 | 81,992 |
| Oct 18, 2024 | 108,500.00 | 109,600.00 | 106,800.00 | 106,800.00 | 102,491.06 | 143,666 |
| Oct 17, 2024 | 108,000.00 | 109,400.00 | 107,100.00 | 107,500.00 | 103,162.82 | 146,401 |
| Oct 16, 2024 | 104,600.00 | 108,500.00 | 104,600.00 | 107,500.00 | 103,162.82 | 251,790 |
| Oct 15, 2024 | 106,500.00 | 106,800.00 | 104,700.00 | 105,300.00 | 101,051.59 | 260,552 |
| Oct 14, 2024 | 103,000.00 | 107,500.00 | 102,800.00 | 102,200.00 | 98,076.66 | 266,095 |
| Oct 11, 2024 | 110,300.00 | 110,400.00 | 102,100.00 | 102,200.00 | 98,076.66 | 360,879 |
| Oct 10, 2024 | 105,500.00 | 116,900.00 | 104,100.00 | 116,900.00 | 112,183.57 | 393,924 |
| Oct 8, 2024 | 103,000.00 | 104,000.00 | 102,600.00 | 103,500.00 | 99,324.20 | 133,554 |
| Oct 7, 2024 | 102,900.00 | 104,500.00 | 102,000.00 | 103,700.00 | 99,516.13 | 294,902 |
| Oct 4, 2024 | 104,600.00 | 105,000.00 | 102,100.00 | 103,900.00 | 99,708.07 | 319,382 |
| Oct 2, 2024 | 107,800.00 | 107,800.00 | 104,000.00 | 104,500.00 | 100,283.86 | 381,912 |
| Sep 30, 2024 | 110,400.00 | 111,300.00 | 108,200.00 | 108,900.00 | 104,506.34 | 357,896 |
| Sep 27, 2024 | 108,200.00 | 110,300.00 | 106,300.00 | 108,900.00 | 104,506.34 | 330,932 |
| Sep 26, 2024 | 108,500.00 | 108,900.00 | 106,700.00 | 107,200.00 | 102,874.92 | 400,214 |
| Sep 25, 2024 | 111,200.00 | 111,300.00 | 107,300.00 | 108,300.00 | 103,930.55 | 426,727 |
| Sep 24, 2024 | 107,500.00 | 108,400.00 | 106,300.00 | 107,700.00 | 103,354.75 | 304,550 |
| Sep 23, 2024 | 107,800.00 | 107,800.00 | 105,600.00 | 107,500.00 | 103,162.82 | 339,102 |
| Sep 20, 2024 | 106,900.00 | 107,500.00 | 105,400.00 | 107,100.00 | 102,778.96 | 434,967 |
| Sep 19, 2024 | 111,500.00 | 111,500.00 | 105,400.00 | 106,700.00 | 102,395.10 | 552,656 |
| Sep 13, 2024 | 109,800.00 | 112,200.00 | 109,400.00 | 111,500.00 | 107,001.44 | 290,833 |
| Sep 12, 2024 | 110,700.00 | 111,500.00 | 108,100.00 | 110,000.00 | 105,561.95 | 554,347 |
| Sep 11, 2024 | 112,000.00 | 113,300.00 | 109,700.00 | 110,200.00 | 105,753.89 | 401,359 |
| Sep 10, 2024 | 109,200.00 | 112,900.00 | 108,900.00 | 111,000.00 | 106,521.61 | 475,284 |
| Sep 9, 2024 | 109,500.00 | 110,700.00 | 107,400.00 | 109,700.00 | 105,274.06 | 351,418 |
| Sep 6, 2024 | 110,000.00 | 113,500.00 | 109,200.00 | 111,400.00 | 106,905.47 | 720,222 |
| Sep 5, 2024 | 108,700.00 | 110,400.00 | 107,800.00 | 108,900.00 | 104,506.34 | 299,962 |
| Sep 4, 2024 | 108,000.00 | 110,200.00 | 107,400.00 | 108,700.00 | 104,314.41 | 378,910 |
| Sep 3, 2024 | 107,500.00 | 110,900.00 | 107,300.00 | 108,500.00 | 104,122.48 | 277,092 |
| Sep 2, 2024 | 107,500.00 | 108,800.00 | 106,200.00 | 107,400.00 | 103,066.86 | 308,855 |
| Aug 30, 2024 | 108,000.00 | 109,600.00 | 107,100.00 | 108,200.00 | 103,834.58 | 368,997 |
| Aug 29, 2024 | 109,800.00 | 111,200.00 | 107,300.00 | 108,100.00 | 103,738.62 | 387,630 |
| Aug 28, 2024 | 110,500.00 | 113,500.00 | 109,400.00 | 109,800.00 | 105,370.02 | 462,445 |
| Aug 27, 2024 | 110,000.00 | 111,300.00 | 108,100.00 | 111,000.00 | 106,521.61 | 455,442 |
| Aug 26, 2024 | 106,300.00 | 109,500.00 | 106,100.00 | 109,400.00 | 104,986.16 | 344,226 |
| Aug 23, 2024 | 104,300.00 | 108,300.00 | 104,100.00 | 107,300.00 | 102,970.89 | 524,108 |
| Aug 22, 2024 | 102,200.00 | 104,300.00 | 101,600.00 | 104,300.00 | 100,091.93 | 370,413 |
| Aug 21, 2024 | 100,900.00 | 103,000.00 | 100,500.00 | 102,200.00 | 98,076.66 | 348,800 |
| Aug 20, 2024 | 101,100.00 | 101,600.00 | 100,000.00 | 100,100.00 | 96,061.38 | 245,611 |
| Aug 19, 2024 | 98,500.00 | 101,500.00 | 98,300.00 | 101,100.00 | 97,021.03 | 429,122 |
| Aug 16, 2024 | 102,800.00 | 102,800.00 | 99,000.00 | 99,100.00 | 95,101.73 | 546,074 |
| Aug 14, 2024 | 102,400.00 | 103,800.00 | 100,900.00 | 101,900.00 | 97,788.76 | 365,851 |
| Aug 13, 2024 | 99,900.00 | 104,300.00 | 99,800.00 | 103,000.00 | 98,844.38 | 609,565 |
| Aug 12, 2024 | 100,600.00 | 100,600.00 | 99,000.00 | 100,200.00 | 96,157.34 | 381,600 |
| Aug 9, 2024 | 95,000.00 | 101,500.00 | 94,300.00 | 100,600.00 | 96,541.21 | 1,372,172 |
| Aug 8, 2024 | 93,300.00 | 95,000.00 | 92,600.00 | 94,800.00 | 90,975.21 | 492,641 |
| Aug 7, 2024 | 87,900.00 | 93,400.00 | 87,700.00 | 93,400.00 | 89,631.70 | 406,099 |
| Aug 6, 2024 | 90,900.00 | 91,000.00 | 87,600.00 | 89,100.00 | 85,505.19 | 398,711 |
| Aug 5, 2024 | 90,800.00 | 91,200.00 | 87,100.00 | 87,300.00 | 83,777.80 | 484,912 |
| Aug 2, 2024 | 92,600.00 | 92,900.00 | 91,100.00 | 92,000.00 | 88,288.18 | 223,028 |
| Aug 1, 2024 | 92,200.00 | 92,700.00 | 91,500.00 | 92,600.00 | 88,863.98 | 202,121 |
| Jul 31, 2024 | 92,900.00 | 93,300.00 | 91,600.00 | 93,300.00 | 89,535.73 | 315,317 |
| Jul 30, 2024 | 91,100.00 | 93,200.00 | 90,700.00 | 92,700.00 | 88,959.94 | 244,180 |
| Jul 29, 2024 | 93,500.00 | 93,900.00 | 91,800.00 | 92,500.00 | 88,768.01 | 165,741 |
| Jul 26, 2024 | 93,000.00 | 93,900.00 | 92,300.00 | 93,800.00 | 90,015.56 | 307,783 |
| Jul 25, 2024 | 93,400.00 | 93,600.00 | 92,200.00 | 93,200.00 | 89,439.77 | 229,656 |
| Jul 24, 2024 | 92,600.00 | 93,500.00 | 92,500.00 | 93,400.00 | 89,631.70 | 177,357 |
| Jul 23, 2024 | 92,100.00 | 93,500.00 | 91,700.00 | 93,400.00 | 89,631.70 | 364,168 |
| Jul 22, 2024 | 90,400.00 | 93,200.00 | 90,100.00 | 92,900.00 | 89,151.87 | 674,656 |
| Jul 19, 2024 | 89,200.00 | 90,400.00 | 89,000.00 | 90,400.00 | 86,752.73 | 245,583 |
| Jul 18, 2024 | 88,100.00 | 90,500.00 | 87,800.00 | 90,000.00 | 86,368.88 | 520,569 |
| Jul 17, 2024 | 87,500.00 | 88,000.00 | 87,000.00 | 87,900.00 | 84,353.60 | 190,683 |
| Jul 16, 2024 | 87,300.00 | 87,400.00 | 86,800.00 | 87,200.00 | 83,681.84 | 163,617 |
| Jul 15, 2024 | 87,800.00 | 87,800.00 | 86,900.00 | 87,000.00 | 83,489.91 | 167,883 |
| Jul 12, 2024 | 87,100.00 | 87,700.00 | 86,600.00 | 87,500.00 | 83,969.74 | 270,507 |
| Jul 11, 2024 | 86,500.00 | 86,900.00 | 85,700.00 | 86,900.00 | 83,393.95 | 254,240 |
| Jul 10, 2024 | 85,900.00 | 86,500.00 | 85,800.00 | 86,100.00 | 82,626.22 | 139,837 |
| Jul 9, 2024 | 86,400.00 | 86,800.00 | 85,800.00 | 86,100.00 | 82,626.22 | 151,944 |
| Jul 8, 2024 | 87,200.00 | 87,500.00 | 86,000.00 | 86,000.00 | 82,530.26 | 232,173 |
| Jul 5, 2024 | 88,000.00 | 88,200.00 | 87,300.00 | 88,000.00 | 84,449.56 | 225,187 |
| Jul 4, 2024 | 88,000.00 | 88,200.00 | 87,100.00 | 88,000.00 | 84,449.56 | 189,932 |
| Jul 3, 2024 | 88,400.00 | 88,400.00 | 87,300.00 | 88,000.00 | 84,449.56 | 212,138 |
| Jul 2, 2024 | 86,600.00 | 88,000.00 | 86,500.00 | 88,000.00 | 84,449.56 | 214,172 |
| Jul 1, 2024 | 87,300.00 | 87,400.00 | 86,300.00 | 87,300.00 | 83,777.80 | 217,362 |
| Jun 28, 2024 | 85,900.00 | 88,200.00 | 85,800.00 | 88,200.00 | 84,641.50 | 366,547 |
| Jun 27, 2024 | 1,200.00 Dividend | |||||
| Jun 27, 2024 | 85,600.00 | 86,000.00 | 84,800.00 | 85,900.00 | 82,434.29 | 414,448 |
| Jun 26, 2024 | 85,500.00 | 86,500.00 | 85,000.00 | 86,500.00 | 81,858.50 | 272,263 |
| Jun 25, 2024 | 86,600.00 | 86,600.00 | 85,700.00 | 85,800.00 | 81,196.06 | 222,460 |
| Jun 24, 2024 | 86,500.00 | 86,500.00 | 85,700.00 | 85,900.00 | 81,290.69 | 171,990 |
| Jun 21, 2024 | 86,800.00 | 87,000.00 | 86,100.00 | 86,300.00 | 81,669.23 | 206,548 |
| Jun 20, 2024 | 86,000.00 | 86,900.00 | 86,000.00 | 86,700.00 | 82,047.77 | 165,516 |
| Jun 19, 2024 | 87,200.00 | 87,300.00 | 86,000.00 | 86,400.00 | 81,763.86 | 153,855 |
| Jun 18, 2024 | 86,700.00 | 87,000.00 | 86,100.00 | 86,500.00 | 81,858.50 | 213,667 |
| Jun 17, 2024 | 86,500.00 | 86,800.00 | 86,000.00 | 86,800.00 | 82,142.40 | 104,525 |
| Jun 14, 2024 | 85,300.00 | 86,800.00 | 85,300.00 | 86,800.00 | 82,142.40 | 490,156 |
| Jun 13, 2024 | 86,500.00 | 87,300.00 | 85,900.00 | 85,900.00 | 81,290.69 | 349,698 |
| Jun 12, 2024 | 86,100.00 | 86,800.00 | 86,000.00 | 86,500.00 | 81,858.50 | 126,821 |
| Jun 11, 2024 | 86,000.00 | 86,900.00 | 85,900.00 | 86,500.00 | 81,858.50 | 185,079 |
| Jun 10, 2024 | 85,900.00 | 86,700.00 | 85,500.00 | 85,900.00 | 81,290.69 | 159,538 |
| Jun 7, 2024 | 86,300.00 | 86,900.00 | 86,000.00 | 86,700.00 | 82,047.77 | 285,464 |
| Jun 5, 2024 | 85,500.00 | 86,100.00 | 85,000.00 | 85,500.00 | 80,912.16 | 178,185 |
| Jun 4, 2024 | 84,300.00 | 85,600.00 | 84,300.00 | 85,200.00 | 80,628.25 | 219,545 |
| Jun 3, 2024 | 84,300.00 | 85,300.00 | 84,300.00 | 84,800.00 | 80,249.71 | 379,168 |
| May 31, 2024 | 86,000.00 | 86,000.00 | 83,500.00 | 83,500.00 | 79,019.48 | 672,731 |
| May 30, 2024 | 85,000.00 | 85,600.00 | 84,900.00 | 85,200.00 | 80,628.25 | 308,883 |
| May 29, 2024 | 85,500.00 | 86,000.00 | 85,500.00 | 85,600.00 | 81,006.79 | 195,308 |
| May 28, 2024 | 86,000.00 | 86,400.00 | 85,700.00 | 86,100.00 | 81,479.96 | 154,853 |
| May 27, 2024 | 86,400.00 | 86,900.00 | 86,100.00 | 86,200.00 | 81,574.59 | 178,766 |
| May 24, 2024 | 86,500.00 | 87,100.00 | 86,400.00 | 86,400.00 | 81,763.86 | 184,026 |
| May 23, 2024 | 87,400.00 | 88,000.00 | 87,000.00 | 87,100.00 | 82,426.30 | 211,056 |
| May 22, 2024 | 87,700.00 | 88,400.00 | 87,100.00 | 88,000.00 | 83,278.01 | 138,716 |
| May 21, 2024 | 88,500.00 | 88,700.00 | 87,600.00 | 87,700.00 | 82,994.11 | 399,863 |
| May 20, 2024 | 88,500.00 | 89,800.00 | 88,500.00 | 89,000.00 | 84,224.34 | 281,030 |
| May 17, 2024 | 89,700.00 | 90,200.00 | 89,300.00 | 89,300.00 | 84,508.26 | 364,754 |
| May 16, 2024 | 90,500.00 | 90,900.00 | 89,700.00 | 90,100.00 | 85,265.32 | 281,384 |
| May 14, 2024 | 90,000.00 | 90,300.00 | 89,700.00 | 89,700.00 | 84,886.79 | 185,774 |
| May 13, 2024 | 90,100.00 | 90,800.00 | 89,800.00 | 90,100.00 | 85,265.32 | 172,605 |
| May 10, 2024 | 92,100.00 | 92,200.00 | 90,300.00 | 90,600.00 | 85,738.49 | 162,914 |
| May 9, 2024 | 91,600.00 | 91,900.00 | 91,000.00 | 91,500.00 | 86,590.20 | 225,605 |
| May 8, 2024 | 92,600.00 | 92,700.00 | 90,900.00 | 91,700.00 | 86,779.47 | 184,799 |
| May 7, 2024 | 92,600.00 | 92,700.00 | 91,400.00 | 92,700.00 | 87,725.81 | 230,601 |
| May 3, 2024 | 91,100.00 | 92,100.00 | 90,300.00 | 92,100.00 | 87,158.01 | 182,457 |
| May 2, 2024 | 89,000.00 | 91,200.00 | 89,000.00 | 90,900.00 | 86,022.39 | 316,777 |
| Apr 30, 2024 | 89,000.00 | 89,800.00 | 89,000.00 | 89,400.00 | 84,602.88 | 123,597 |
| Apr 29, 2024 | 89,400.00 | 89,900.00 | 88,800.00 | 89,800.00 | 84,981.42 | 134,934 |
| Apr 26, 2024 | 89,200.00 | 89,500.00 | 88,600.00 | 88,900.00 | 84,129.72 | 87,802 |
| Apr 25, 2024 | 88,400.00 | 89,600.00 | 88,400.00 | 89,000.00 | 84,224.34 | 147,980 |
| Apr 24, 2024 | 90,000.00 | 90,100.00 | 89,200.00 | 89,400.00 | 84,602.88 | 153,709 |
| Apr 23, 2024 | 90,100.00 | 90,700.00 | 89,500.00 | 89,700.00 | 84,886.79 | 157,351 |
| Apr 22, 2024 | 90,500.00 | 90,900.00 | 89,600.00 | 90,900.00 | 86,022.39 | 146,302 |
| Apr 19, 2024 | 88,600.00 | 89,800.00 | 88,500.00 | 89,600.00 | 84,792.16 | 186,757 |
| Apr 18, 2024 | 89,700.00 | 90,900.00 | 89,100.00 | 89,800.00 | 84,981.42 | 226,370 |
| Apr 17, 2024 | 89,600.00 | 89,600.00 | 88,500.00 | 88,900.00 | 84,129.72 | 114,084 |
| Apr 16, 2024 | 88,800.00 | 89,600.00 | 88,500.00 | 88,800.00 | 84,035.09 | 171,516 |
| Apr 15, 2024 | 88,300.00 | 89,600.00 | 87,500.00 | 89,600.00 | 84,792.16 | 184,345 |
| Apr 12, 2024 | 89,600.00 | 89,700.00 | 88,000.00 | 88,300.00 | 83,561.91 | 298,018 |
| Apr 11, 2024 | 90,200.00 | 91,300.00 | 89,700.00 | 90,500.00 | 85,643.86 | 315,528 |
| Apr 9, 2024 | 92,000.00 | 92,100.00 | 90,600.00 | 90,900.00 | 86,022.39 | 109,272 |
| Apr 8, 2024 | 90,800.00 | 92,000.00 | 90,100.00 | 91,200.00 | 86,306.30 | 131,232 |
| Apr 5, 2024 | 89,800.00 | 91,600.00 | 89,800.00 | 90,800.00 | 85,927.77 | 114,172 |
| Apr 4, 2024 | 91,300.00 | 91,400.00 | 90,100.00 | 90,700.00 | 85,833.13 | 142,055 |
Related Tickers
FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
CNFRX Columbia Bond Inst2
29.93
+0.84%
CNDAX Columbia Bond A
30.01
+0.84%
UMMDX Columbia Bond Fund - S
30.01
+0.84%
UMMGX Columbia Bond Fund
30.01
+0.84%
CBFYX Columbia Bond Inst3
30.07
+0.84%
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
CLDIX Calvert Core Bond I
15.91
+0.57%
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
CLDAX Calvert Core Bond A
15.88
+0.51%
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
CSDAX Calvert Short Duration Income A
15.75
+0.25%
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
GILPX Guggenheim Limited Duration P
24.59
+0.20%
GILDX Guggenheim Limited Duration A
24.60
+0.20%
ARINX Archer Income
18.16
+0.17%
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
INIIX VanEck International Investors Gold I
19.83
+0.15%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
WFSPX iShares S&P 500 Index K
631.52
0.00%
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
BSPGX iShares S&P 500 Index G
631.51
0.00%
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
APDIX Artisan International Fund
29.50
0.00%
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
BSPSX iShares S&P 500 Index Service
631.23
0.00%
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
LIVKX BlackRock LifePath Index 2055 K
23.08
0.00%
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
FEURX First Eagle Gold R6
34.61
-0.12%
COBYX The Cook & Bynum
17.07
-0.12%
HFSAX Hundredfold Select Alternative Inv
23.70
-0.21%
FGTZX Franklin Growth Allocation Advisor
19.60
-3.45%
FTGMX Franklin Growth Allocation R6
19.59
-3.40%
NSRKX Northern World Selection Index K
21.30
-3.49%
FIUIX Fidelity Telecom and Utilities
34.81
-0.23%
GIOSX Guggenheim Macro Opportunities R6
24.66
-0.24%
GIOPX Guggenheim Macro Opportunities P
24.64
-0.24%
GIOAX Guggenheim Macro Opportunities A
24.63
-0.24%