IOB - Delayed Quote USD
Synopsys, Inc. (0LBP.IL)
588.32
+2.05
+(0.35%)
At close: July 23 at 9:00:00 PM GMT+1
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 30, 2025 | 453.00 | 456.81 | 447.34 | 455.09 | 455.09 | 877 |
May 29, 2025 | 482.12 | 487.76 | 439.32 | 452.04 | 452.04 | 3,083 |
May 28, 2025 | 511.02 | 514.77 | 497.67 | 502.01 | 502.01 | 315 |
May 27, 2025 | 506.48 | 513.82 | 504.96 | 508.41 | 508.41 | 202 |
May 23, 2025 | 494.84 | 501.23 | 493.13 | 501.23 | 501.23 | 1,899 |
May 22, 2025 | 501.39 | 504.74 | 497.43 | 504.74 | 504.74 | 2,208 |
May 21, 2025 | 507.22 | 513.50 | 504.34 | 505.58 | 505.58 | 458 |
May 20, 2025 | 511.60 | 515.12 | 508.04 | 514.75 | 514.75 | 435 |
May 19, 2025 | 514.43 | 516.88 | 506.71 | 516.88 | 516.88 | 51,609 |
May 16, 2025 | 515.20 | 516.11 | 509.71 | 515.69 | 515.69 | 213 |
May 15, 2025 | 516.63 | 520.87 | 512.58 | 519.73 | 519.73 | 257 |
May 14, 2025 | 510.69 | 517.99 | 510.69 | 515.20 | 515.20 | 1,300 |
May 13, 2025 | 506.88 | 515.04 | 506.36 | 514.13 | 514.13 | 531 |
May 12, 2025 | 505.89 | 506.18 | 497.10 | 504.16 | 504.16 | 621 |
May 9, 2025 | 487.50 | 489.90 | 479.01 | 480.89 | 480.89 | 515 |
May 8, 2025 | 487.00 | 490.61 | 483.30 | 486.20 | 486.20 | 792 |
May 7, 2025 | 477.48 | 483.72 | 473.00 | 478.21 | 478.21 | 123 |
May 6, 2025 | 471.29 | 476.24 | 467.19 | 473.25 | 473.25 | 152 |
May 2, 2025 | 466.46 | 474.22 | 466.46 | 473.55 | 473.55 | 242 |
May 1, 2025 | 465.10 | 467.88 | 458.26 | 463.14 | 463.14 | 473 |
Apr 30, 2025 | 448.33 | 457.25 | 448.33 | 455.37 | 455.37 | 557 |
Apr 29, 2025 | 448.98 | 457.83 | 443.55 | 454.29 | 454.29 | 803 |
Apr 28, 2025 | 448.48 | 448.48 | 438.62 | 443.69 | 443.69 | 8,931 |
Apr 25, 2025 | 438.50 | 445.26 | 433.09 | 441.41 | 441.41 | 259 |
Apr 24, 2025 | 426.64 | 440.43 | 424.81 | 437.75 | 437.75 | 460 |
Apr 23, 2025 | 413.40 | 441.05 | 413.40 | 430.24 | 430.24 | 4,165 |
Apr 22, 2025 | 408.41 | 416.73 | 402.69 | 411.92 | 411.92 | 177 |
Apr 17, 2025 | 421.64 | 422.43 | 412.33 | 418.60 | 418.60 | 417 |
Apr 16, 2025 | 417.24 | 423.85 | 412.39 | 413.46 | 413.46 | 358 |
Apr 15, 2025 | 420.19 | 429.90 | 420.19 | 425.61 | 425.61 | 296 |
Apr 14, 2025 | 427.00 | 429.50 | 416.80 | 421.22 | 421.22 | 999 |
Apr 11, 2025 | 406.53 | 425.05 | 402.83 | 424.30 | 424.30 | 440 |
Apr 10, 2025 | 412.90 | 416.20 | 391.55 | 403.97 | 403.97 | 817 |
Apr 9, 2025 | 375.00 | 423.15 | 375.00 | 381.65 | 381.65 | 511 |
Apr 8, 2025 | 390.21 | 403.30 | 388.73 | 394.41 | 394.41 | 315 |
Apr 7, 2025 | 360.00 | 395.16 | 360.00 | 386.30 | 386.30 | 1,069 |
Apr 4, 2025 | 395.00 | 408.95 | 389.89 | 393.00 | 393.00 | 1,095 |
Apr 3, 2025 | 422.00 | 422.00 | 404.08 | 413.94 | 413.94 | 1,447 |
Apr 2, 2025 | 426.16 | 443.43 | 425.80 | 437.54 | 437.54 | 465 |
Apr 1, 2025 | 426.71 | 433.91 | 423.10 | 429.54 | 429.54 | 253 |
Mar 31, 2025 | 429.02 | 431.56 | 423.11 | 425.00 | 425.00 | 614 |
Mar 28, 2025 | 449.58 | 449.58 | 437.02 | 439.28 | 439.28 | 555 |
Mar 27, 2025 | 446.07 | 450.24 | 440.52 | 448.68 | 448.68 | 453 |
Mar 26, 2025 | 462.68 | 462.68 | 447.70 | 450.88 | 450.88 | 147 |
Mar 25, 2025 | 457.50 | 460.00 | 454.28 | 456.42 | 456.42 | 275 |
Mar 24, 2025 | 457.96 | 464.50 | 456.51 | 462.21 | 462.21 | 462 |
Mar 21, 2025 | 449.99 | 452.86 | 438.00 | 451.44 | 451.44 | 31,353 |
Mar 20, 2025 | 447.55 | 453.90 | 443.47 | 449.40 | 449.40 | 885 |
Mar 19, 2025 | 447.82 | 455.04 | 442.04 | 455.04 | 455.04 | 241 |
Mar 18, 2025 | 448.81 | 453.71 | 445.60 | 449.60 | 449.60 | 1,610 |
Mar 17, 2025 | 444.86 | 460.60 | 443.53 | 458.88 | 458.88 | 1,100 |
Mar 14, 2025 | 434.53 | 447.11 | 433.44 | 444.01 | 444.01 | 274 |
Mar 13, 2025 | 432.00 | 439.93 | 426.00 | 430.69 | 430.69 | 271 |
Mar 12, 2025 | 444.00 | 449.68 | 433.89 | 434.92 | 434.92 | 800 |
Mar 11, 2025 | 433.00 | 439.26 | 427.80 | 437.34 | 437.34 | 209 |
Mar 10, 2025 | 442.66 | 442.66 | 428.00 | 428.77 | 428.77 | 268 |
Mar 7, 2025 | 446.00 | 449.86 | 433.93 | 436.51 | 436.51 | 27,252 |
Mar 6, 2025 | 439.97 | 449.99 | 436.27 | 444.28 | 444.28 | 3,175 |
Mar 5, 2025 | 438.33 | 445.56 | 437.12 | 443.43 | 443.43 | 143 |
Mar 4, 2025 | 436.00 | 448.14 | 431.50 | 435.20 | 435.20 | 774 |
Mar 3, 2025 | 462.99 | 466.66 | 449.67 | 452.88 | 452.88 | 474 |
Feb 28, 2025 | 458.84 | 468.95 | 448.70 | 456.70 | 456.70 | 246 |
Feb 27, 2025 | 485.00 | 488.00 | 460.53 | 464.70 | 464.70 | 1,797 |
Feb 26, 2025 | 464.88 | 476.38 | 461.35 | 467.48 | 467.48 | 1,040 |
Feb 25, 2025 | 467.64 | 469.18 | 457.53 | 461.50 | 461.50 | 1,131 |
Feb 24, 2025 | 482.50 | 482.50 | 465.51 | 472.28 | 472.28 | 456 |
Feb 21, 2025 | 502.50 | 502.50 | 476.56 | 481.53 | 481.53 | 342 |
Feb 20, 2025 | 501.56 | 504.74 | 495.06 | 496.91 | 496.91 | 453 |
Feb 19, 2025 | 521.01 | 521.27 | 487.16 | 492.04 | 492.04 | 9,572 |
Feb 18, 2025 | 527.11 | 529.27 | 516.91 | 522.90 | 522.90 | 181 |
Feb 17, 2025 | 523.96 | 523.96 | 523.96 | 523.96 | 523.96 | - |
Feb 14, 2025 | 523.81 | 528.62 | 520.00 | 523.96 | 523.96 | 337 |
Feb 13, 2025 | 510.31 | 523.33 | 508.00 | 521.57 | 521.57 | 223 |
Feb 12, 2025 | 528.62 | 528.62 | 507.50 | 510.26 | 510.26 | 513 |
Feb 11, 2025 | 517.15 | 530.98 | 517.15 | 526.39 | 526.39 | 276 |
Feb 10, 2025 | 510.00 | 536.00 | 510.00 | 530.94 | 530.94 | 1,097 |
Feb 7, 2025 | 530.00 | 544.81 | 522.34 | 523.84 | 523.84 | 548 |
Feb 6, 2025 | 530.03 | 536.03 | 529.22 | 531.24 | 531.24 | 178 |
Feb 5, 2025 | 525.00 | 529.90 | 516.14 | 526.38 | 526.38 | 476 |
Feb 4, 2025 | 515.00 | 523.48 | 514.79 | 522.41 | 522.41 | 323 |
Feb 3, 2025 | 509.88 | 524.92 | 509.88 | 513.83 | 513.83 | 606 |
Jan 31, 2025 | 527.33 | 534.00 | 524.00 | 526.64 | 526.64 | 460 |
Jan 30, 2025 | 515.90 | 526.75 | 515.90 | 525.92 | 525.92 | 684 |
Jan 29, 2025 | 528.90 | 528.90 | 511.38 | 511.38 | 511.38 | 953 |
Jan 28, 2025 | 510.44 | 518.01 | 504.01 | 516.37 | 516.37 | 1,339 |
Jan 27, 2025 | 523.15 | 523.02 | 506.39 | 517.27 | 517.27 | 2,248 |
Jan 24, 2025 | 551.54 | 553.40 | 542.00 | 543.34 | 543.34 | 5,078 |
Jan 23, 2025 | 544.14 | 555.95 | 537.41 | 551.93 | 551.93 | 1,142 |
Jan 22, 2025 | 531.86 | 547.39 | 531.05 | 542.08 | 542.08 | 1,576 |
Jan 21, 2025 | 527.85 | 535.01 | 527.15 | 531.09 | 531.09 | 733 |
Jan 20, 2025 | 527.09 | 527.09 | 527.09 | 527.09 | 527.09 | - |
Jan 17, 2025 | 523.50 | 529.94 | 522.57 | 527.09 | 527.09 | 1,051 |
Jan 16, 2025 | 508.71 | 523.03 | 508.71 | 520.89 | 520.89 | 1,438 |
Jan 15, 2025 | 503.99 | 509.56 | 501.38 | 508.46 | 508.46 | 594 |
Jan 14, 2025 | 491.76 | 494.63 | 484.92 | 491.05 | 491.05 | 414 |
Jan 13, 2025 | 486.01 | 492.65 | 484.10 | 489.83 | 489.83 | 4,814 |
Jan 10, 2025 | 488.00 | 498.92 | 485.55 | 495.88 | 495.88 | 1,319 |
Jan 9, 2025 | 496.84 | 496.84 | 496.84 | 496.84 | 496.84 | - |
Jan 8, 2025 | 487.00 | 500.42 | 486.00 | 496.84 | 496.84 | 1,492 |
Jan 7, 2025 | 502.00 | 502.80 | 488.18 | 490.43 | 490.43 | 1,022 |
Jan 6, 2025 | 505.00 | 508.99 | 498.22 | 500.85 | 500.85 | 551 |
Jan 3, 2025 | 488.50 | 494.85 | 485.06 | 494.65 | 494.65 | 827 |
Jan 2, 2025 | 493.92 | 494.17 | 478.62 | 487.47 | 487.47 | 1,345 |
Dec 31, 2024 | 489.00 | 489.00 | 484.28 | 484.62 | 484.62 | 325 |
Dec 30, 2024 | 489.30 | 490.73 | 478.99 | 490.10 | 490.10 | 672 |
Dec 27, 2024 | 495.01 | 495.01 | 485.15 | 490.03 | 490.03 | 177 |
Dec 24, 2024 | 492.51 | 500.16 | 492.01 | 500.16 | 500.16 | 529 |
Dec 23, 2024 | 493.22 | 496.59 | 490.13 | 493.30 | 493.30 | 309 |
Dec 20, 2024 | 499.76 | 500.49 | 483.34 | 488.48 | 488.48 | 1,141 |
Dec 19, 2024 | 503.57 | 509.73 | 494.01 | 496.78 | 496.78 | 685 |
Dec 18, 2024 | 512.86 | 519.20 | 509.50 | 514.19 | 514.19 | 693 |
Dec 17, 2024 | 524.88 | 525.91 | 511.02 | 513.92 | 513.92 | 886 |
Dec 16, 2024 | 507.59 | 525.31 | 503.50 | 521.76 | 521.76 | 410 |
Dec 13, 2024 | 508.00 | 515.60 | 498.93 | 503.71 | 503.71 | 955 |
Dec 12, 2024 | 512.05 | 514.69 | 507.77 | 511.79 | 511.79 | 501 |
Dec 11, 2024 | 515.00 | 515.65 | 509.79 | 513.97 | 513.97 | 1,559 |
Dec 10, 2024 | 505.00 | 507.17 | 495.45 | 500.67 | 500.67 | 3,249 |
Dec 9, 2024 | 519.99 | 519.99 | 506.41 | 515.86 | 515.86 | 1,008 |
Dec 6, 2024 | 520.06 | 529.77 | 516.00 | 518.98 | 518.98 | 995 |
Dec 5, 2024 | 544.77 | 558.87 | 513.50 | 524.50 | 524.50 | 32,663 |
Dec 4, 2024 | 580.00 | 589.36 | 576.62 | 587.98 | 587.98 | 2,067 |
Dec 3, 2024 | 567.36 | 569.83 | 559.05 | 567.12 | 567.12 | 1,115 |
Dec 2, 2024 | 557.90 | 565.90 | 549.87 | 562.16 | 562.16 | 2,794 |
Nov 29, 2024 | 550.34 | 565.29 | 546.02 | 558.49 | 558.49 | 1,886 |
Nov 28, 2024 | 547.24 | 547.24 | 547.24 | 547.24 | 547.24 | - |
Nov 27, 2024 | 552.82 | 552.82 | 543.00 | 547.24 | 547.24 | 1,310 |
Nov 26, 2024 | 561.53 | 562.93 | 549.91 | 553.17 | 553.17 | 2,060 |
Nov 25, 2024 | 570.00 | 571.00 | 557.23 | 561.00 | 561.00 | 959 |
Nov 22, 2024 | 558.00 | 568.00 | 555.00 | 563.63 | 563.63 | 1,510 |
Nov 21, 2024 | 548.51 | 560.50 | 543.23 | 558.50 | 558.50 | 2,518 |
Nov 20, 2024 | 537.00 | 539.26 | 528.65 | 535.93 | 535.93 | 4,403 |
Nov 19, 2024 | 520.45 | 533.78 | 515.00 | 526.84 | 526.84 | 1,407 |
Nov 18, 2024 | 528.45 | 530.57 | 518.46 | 524.44 | 524.44 | 768 |
Nov 15, 2024 | 543.25 | 543.25 | 520.04 | 522.46 | 522.46 | 1,484 |
Nov 14, 2024 | 556.32 | 557.96 | 543.00 | 551.45 | 551.45 | 1,025 |
Nov 13, 2024 | 551.45 | 566.86 | 549.74 | 564.41 | 564.41 | 2,092 |
Nov 12, 2024 | 551.30 | 554.45 | 548.70 | 553.63 | 553.63 | 1,153 |
Nov 11, 2024 | 561.89 | 561.99 | 553.67 | 554.00 | 554.00 | 1,563 |
Nov 8, 2024 | 572.86 | 573.84 | 559.61 | 561.77 | 561.77 | 1,794 |
Nov 7, 2024 | 558.99 | 572.21 | 558.99 | 571.42 | 571.42 | 1,685 |
Nov 6, 2024 | 532.91 | 553.09 | 528.38 | 553.09 | 553.09 | 2,658 |
Nov 5, 2024 | 527.00 | 531.85 | 524.93 | 524.93 | 524.93 | 537 |
Nov 4, 2024 | 521.76 | 526.86 | 517.80 | 524.27 | 524.27 | 1,021 |
Nov 1, 2024 | 509.70 | 521.65 | 508.48 | 518.62 | 518.62 | 1,181 |
Oct 31, 2024 | 532.04 | 533.00 | 514.50 | 516.07 | 516.07 | 1,191 |
Oct 30, 2024 | 526.99 | 535.56 | 523.22 | 535.24 | 535.24 | 1,784 |
Oct 29, 2024 | 507.04 | 529.42 | 507.04 | 529.07 | 529.07 | 6,243 |
Oct 28, 2024 | 505.17 | 505.17 | 496.46 | 498.21 | 498.21 | 699 |
Oct 25, 2024 | 499.91 | 508.17 | 499.63 | 501.22 | 501.22 | 1,436 |
Oct 24, 2024 | 500.71 | 500.71 | 491.27 | 496.13 | 496.13 | 627 |
Oct 23, 2024 | 499.70 | 502.41 | 491.01 | 491.40 | 491.40 | 1,513 |
Oct 22, 2024 | 502.28 | 503.87 | 495.25 | 501.95 | 501.95 | 1,455 |
Oct 21, 2024 | 502.24 | 507.74 | 501.00 | 504.38 | 504.38 | 5,045 |
Oct 18, 2024 | 504.70 | 513.64 | 500.00 | 505.35 | 505.35 | 885 |
Oct 17, 2024 | 504.00 | 513.35 | 502.52 | 507.86 | 507.86 | 1,040 |
Oct 16, 2024 | 517.00 | 517.00 | 495.60 | 500.09 | 500.09 | 2,659 |
Oct 15, 2024 | 546.00 | 550.03 | 526.53 | 526.53 | 526.53 | 2,492 |
Oct 14, 2024 | 538.79 | 547.13 | 538.55 | 545.63 | 545.63 | 1,257 |
Oct 11, 2024 | 532.71 | 539.93 | 530.00 | 539.84 | 539.84 | 2,925 |
Oct 10, 2024 | 527.30 | 535.90 | 525.37 | 533.35 | 533.35 | 1,274 |
Oct 9, 2024 | 517.77 | 526.39 | 517.04 | 526.39 | 526.39 | 1,143 |
Oct 8, 2024 | 499.27 | 514.00 | 497.50 | 512.47 | 512.47 | 1,627 |
Oct 7, 2024 | 496.00 | 497.33 | 489.27 | 495.79 | 495.79 | 841 |
Oct 4, 2024 | 510.00 | 510.78 | 496.87 | 496.87 | 496.87 | 857 |
Oct 3, 2024 | 493.83 | 499.36 | 490.58 | 494.69 | 494.69 | 2,558 |
Oct 2, 2024 | 495.56 | 505.47 | 492.45 | 501.84 | 501.84 | 11,373 |
Oct 1, 2024 | 508.00 | 509.04 | 491.06 | 499.00 | 499.00 | 2,650 |
Sep 30, 2024 | 513.31 | 513.31 | 505.71 | 507.63 | 507.63 | 442 |
Sep 27, 2024 | 519.40 | 520.00 | 512.17 | 512.53 | 512.53 | 1,937 |
Sep 26, 2024 | 520.58 | 525.99 | 509.24 | 512.54 | 512.54 | 1,273 |
Sep 25, 2024 | 506.74 | 511.37 | 504.06 | 509.35 | 509.35 | 423 |
Sep 24, 2024 | 509.00 | 511.57 | 498.26 | 505.79 | 505.79 | 516 |
Sep 23, 2024 | 508.52 | 509.95 | 505.50 | 507.75 | 507.75 | 1,074 |
Sep 20, 2024 | 513.01 | 514.12 | 502.64 | 502.64 | 502.64 | 51,502 |
Sep 19, 2024 | 512.00 | 520.24 | 511.43 | 516.14 | 516.14 | 610 |
Sep 18, 2024 | 505.99 | 506.50 | 495.40 | 498.44 | 498.44 | 604 |
Sep 17, 2024 | 505.86 | 507.76 | 496.96 | 501.70 | 501.70 | 553 |
Sep 16, 2024 | 491.96 | 501.23 | 490.25 | 498.76 | 498.76 | 1,191 |
Sep 13, 2024 | 492.58 | 494.19 | 485.00 | 490.35 | 490.35 | 1,533 |
Sep 12, 2024 | 481.30 | 494.38 | 477.55 | 493.89 | 493.89 | 1,521 |
Sep 11, 2024 | 468.05 | 480.81 | 460.25 | 479.43 | 479.43 | 1,105 |
Sep 10, 2024 | 465.63 | 468.05 | 459.32 | 465.74 | 465.74 | 488 |
Sep 9, 2024 | 466.53 | 466.89 | 457.64 | 460.88 | 460.88 | 2,652 |
Sep 6, 2024 | 477.92 | 480.09 | 462.32 | 463.84 | 463.84 | 2,967 |
Sep 5, 2024 | 475.07 | 484.05 | 469.09 | 478.14 | 478.14 | 1,209 |
Sep 4, 2024 | 477.00 | 482.75 | 472.60 | 481.32 | 481.32 | 1,898 |
Sep 3, 2024 | 516.00 | 516.00 | 487.65 | 488.10 | 488.10 | 1,307 |
Sep 2, 2024 | 516.79 | 516.79 | 516.79 | 516.79 | 516.79 | - |
Aug 30, 2024 | 525.80 | 529.00 | 514.60 | 516.79 | 516.79 | 384 |
Aug 29, 2024 | 513.86 | 526.27 | 513.40 | 521.28 | 521.28 | 1,038 |
Aug 28, 2024 | 522.91 | 524.20 | 506.59 | 508.25 | 508.25 | 2,323 |
Aug 27, 2024 | 522.99 | 529.15 | 518.30 | 523.60 | 523.60 | 772 |
Aug 23, 2024 | 559.99 | 559.99 | 541.50 | 543.88 | 543.88 | 415 |
Aug 22, 2024 | 570.40 | 581.61 | 550.29 | 551.01 | 551.01 | 1,183 |
Aug 21, 2024 | 559.98 | 566.08 | 556.50 | 565.11 | 565.11 | 745 |
Aug 20, 2024 | 559.00 | 565.22 | 553.74 | 557.33 | 557.33 | 13,865 |
Aug 19, 2024 | 549.00 | 551.99 | 544.71 | 551.14 | 551.14 | 51,417 |
Aug 16, 2024 | 549.59 | 553.98 | 543.24 | 551.39 | 551.39 | 1,388 |
Aug 15, 2024 | 541.39 | 548.50 | 540.00 | 546.81 | 546.81 | 30,727 |
Aug 14, 2024 | 530.74 | 533.88 | 524.32 | 529.52 | 529.52 | 895 |
Aug 13, 2024 | 530.36 | 534.13 | 526.03 | 532.57 | 532.57 | 755 |
Aug 12, 2024 | 525.63 | 529.16 | 518.02 | 521.65 | 521.65 | 602 |
Aug 9, 2024 | 515.03 | 526.25 | 512.00 | 521.81 | 521.81 | 20,543 |
Aug 8, 2024 | 504.40 | 516.99 | 493.92 | 516.75 | 516.75 | 960 |
Aug 7, 2024 | 513.40 | 516.74 | 496.26 | 496.88 | 496.88 | 626 |
Aug 6, 2024 | 499.11 | 508.92 | 489.44 | 506.87 | 506.87 | 1,373 |
Aug 5, 2024 | 471.42 | 494.38 | 471.42 | 476.40 | 476.40 | 2,578 |
Aug 2, 2024 | 507.01 | 540.67 | 484.92 | 491.67 | 491.67 | 65,802 |
Aug 1, 2024 | 558.47 | 569.00 | 534.58 | 538.67 | 538.67 | 1,386 |
Jul 31, 2024 | 552.99 | 557.05 | 547.47 | 553.90 | 553.90 | 4,417 |
Jul 30, 2024 | 549.02 | 552.14 | 528.33 | 529.58 | 529.58 | 798 |
Jul 29, 2024 | 555.00 | 555.00 | 544.20 | 549.12 | 549.12 | 303 |
Jul 26, 2024 | 551.39 | 555.93 | 544.15 | 547.60 | 547.60 | 798 |
Jul 25, 2024 | 556.45 | 557.97 | 537.80 | 547.74 | 547.74 | 1,449 |
Jul 24, 2024 | 578.00 | 588.33 | 561.03 | 561.52 | 561.52 | 54,257 |
Jul 23, 2024 | 581.37 | 593.31 | 581.37 | 588.32 | 588.32 | 236,217 |
Jul 22, 2024 | 574.86 | 586.27 | 571.97 | 586.27 | 586.27 | 1,883 |
Jul 19, 2024 | 565.72 | 568.86 | 558.05 | 563.76 | 563.76 | 1,046 |
Jul 18, 2024 | 573.34 | 577.60 | 546.98 | 553.51 | 553.51 | 3,646 |
Jul 17, 2024 | 603.14 | 606.00 | 576.33 | 582.93 | 582.93 | 1,628 |
Jul 16, 2024 | 620.00 | 620.73 | 609.22 | 611.94 | 611.94 | 7,574 |
Jul 15, 2024 | 614.05 | 621.00 | 612.00 | 615.43 | 615.43 | 578 |
Jul 12, 2024 | 608.74 | 620.14 | 605.31 | 618.55 | 618.55 | 5,415 |
Jul 11, 2024 | 621.11 | 624.05 | 607.27 | 607.27 | 607.27 | 691 |
Jul 10, 2024 | 609.15 | 619.89 | 604.03 | 617.36 | 617.36 | 2,493 |
Jul 9, 2024 | 616.40 | 618.00 | 603.88 | 607.03 | 607.03 | 1,494 |
Jul 8, 2024 | 621.39 | 622.00 | 611.28 | 613.52 | 613.52 | 1,039 |
Jul 5, 2024 | 612.00 | 622.68 | 609.08 | 619.97 | 619.97 | 916 |
Jul 4, 2024 | 608.37 | 608.37 | 608.37 | 608.37 | 608.37 | - |
Jul 3, 2024 | 610.00 | 612.10 | 606.74 | 608.37 | 608.37 | 2,316 |
Jul 2, 2024 | 604.12 | 608.21 | 600.70 | 608.21 | 608.21 | 3,896 |
Jul 1, 2024 | 593.36 | 597.71 | 588.85 | 597.71 | 597.71 | 3,406 |
Jun 28, 2024 | 597.96 | 608.26 | 595.00 | 602.10 | 602.10 | 16,734 |
Jun 27, 2024 | 601.00 | 606.49 | 596.92 | 596.92 | 596.92 | 973 |
Jun 26, 2024 | 600.14 | 601.79 | 594.45 | 599.34 | 599.34 | 8,042 |
Jun 25, 2024 | 600.76 | 600.76 | 593.00 | 597.43 | 597.43 | 2,449 |
Jun 24, 2024 | 598.81 | 604.94 | 595.86 | 599.18 | 599.18 | 1,634 |
Jun 21, 2024 | 612.94 | 614.60 | 599.00 | 605.56 | 605.56 | 673 |
Jun 20, 2024 | 622.93 | 623.00 | 607.35 | 611.47 | 611.47 | 7,120 |
Jun 19, 2024 | 618.44 | 618.44 | 618.44 | 618.44 | 618.44 | - |
Jun 18, 2024 | 612.00 | 619.21 | 607.87 | 618.44 | 618.44 | 1,673 |
Jun 17, 2024 | 587.80 | 612.86 | 586.09 | 612.86 | 612.86 | 801 |
Jun 14, 2024 | 587.99 | 590.00 | 585.21 | 590.00 | 590.00 | 771 |
Jun 13, 2024 | 585.88 | 596.40 | 585.58 | 587.64 | 587.64 | 1,686 |
Jun 12, 2024 | 584.34 | 591.89 | 582.30 | 587.37 | 587.37 | 831 |
Jun 11, 2024 | 573.68 | 579.75 | 569.51 | 578.60 | 578.60 | 2,314 |
Jun 10, 2024 | 570.92 | 575.14 | 566.00 | 573.07 | 573.07 | 1,102 |
Jun 7, 2024 | 578.04 | 578.04 | 570.92 | 571.53 | 571.53 | 769 |
Jun 6, 2024 | 591.30 | 593.15 | 569.54 | 575.54 | 575.54 | 945 |
Jun 5, 2024 | 566.52 | 583.60 | 562.21 | 583.60 | 583.60 | 854 |
Jun 4, 2024 | 561.00 | 561.00 | 553.00 | 557.75 | 557.75 | 306 |
Jun 3, 2024 | 565.81 | 566.95 | 549.90 | 556.62 | 556.62 | 931 |
May 31, 2024 | 563.34 | 563.99 | 545.01 | 549.55 | 549.55 | 746 |
May 30, 2024 | 575.00 | 577.81 | 567.52 | 571.65 | 571.65 | 1,279 |
Related Tickers
FGPMX Franklin Gold and Precious Metals R6
31.32
+1.56%
FGADX Franklin Gold and Precious Metals Adv
30.80
+1.55%
FKRCX Franklin Gold and Precious Metals A
28.03
+1.52%
FRGOX Franklin Gold and Precious Metals C
24.10
+1.52%
CNPSX Consumer Staples UltraSector ProFund Svc
68.05
+1.40%
CNPIX Consumer Staples UltraSector ProFund Inv
78.50
+1.39%
FGSKX Federated Hermes MDT Mid Cap Growth R6
56.31
+1.28%
FGSAX Federated Hermes MDT Mid Cap Growth A
61.26
+1.27%
FGSIX Federated Hermes MDT Mid Cap Growth IS
65.80
+1.26%
FGSCX Federated Hermes MDT Mid Cap Growth C
26.67
+1.25%
MXXIX Marsico Midcap Growth Focus Fund
54.82
+1.24%
FPHAX Fidelity Select Pharmaceuticals Port
24.00
+1.22%
INIYX VanEck International Investors Gold Y
16.50
+1.16%
FSHCX Fidelity Select Health Care Svcs Port
100.28
+1.14%
INIIX VanEck International Investors Gold I
22.54
+1.12%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
27.67
+1.10%
INIVX VanEck International Investors Gold A
15.88
+1.08%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
27.11
+1.08%
ATHDX American Century Heritage R6
29.45
+1.03%
ATHGX American Century Heritage R5
28.55
+1.03%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
48.36
+1.02%
TWHIX American Century Heritage Fund
24.79
+1.02%
TEGYX Touchstone Mid Cap Growth Y
41.89
+1.01%
ATHWX American Century Heritage R
19.95
+1.01%
TEGAX Touchstone Mid Cap Growth A
38.95
+1.01%
TFGRX Touchstone Mid Cap Growth R6
42.96
+1.01%
PRDMX T. Rowe Price Diversified Mid Cap Gr
47.99
+1.01%
ACILX American Century Heritage G
30.13
+1.01%
FIUIX Fidelity Telecom and Utilities
34.49
+1.00%
ATHYX American Century Heritage Y
29.45
+0.99%
TEGIX Touchstone Mid Cap Growth Inst
42.75
+0.99%
ATHAX American Century Heritage A
20.38
+0.99%
ATHIX American Century Heritage I
28.54
+0.99%
INPSX ProFunds Internet UltraSector Svc
35.82
+0.96%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.76
+0.95%
INPIX ProFunds Internet UltraSector Inv
56.51
+0.95%
SREYX SEI Real Estate Y (SIMT)
16.12
0.00%
CLSDX Columbia Select Mid Cap Gro S
28.19
+0.93%
CLSPX Columbia Select Mid Cap Gro Fd I
28.19
+0.93%
CBSAX Columbia Select Mid Cap Growth Fund A
24.07
+0.92%
GQRPX GQG Partners Global Quality Equity Inv
18.62
+0.92%
GQRRX GQG Partners Global Quality Equity R6
18.71
+0.92%
GQRIX GQG Partners Global Quality Equity Instl
18.72
+0.92%
CMGYX Columbia Select Mid Cap Gro Fd I3
28.86
+0.91%
PRUQX PGIM Jennison Utility R6
15.61
+0.90%
FSPCX Fidelity Select Insurance Port
96.59
+0.90%
FUGAX Fidelity Advisor Utilities A
45.38
+0.89%
FIKIX Fidelity Advisor Utilities Z
46.61
+0.89%
FSUTX Fidelity Select Utilities
123.94
+0.88%
FUGCX Fidelity Advisor Utilities C
44.10
+0.87%
FUGIX Fidelity Advisor Utilities I
46.62
+0.87%
FAUFX Fidelity Advisor Utilities Fund
45.54
+0.86%
SAHMX SA International Value
15.23
0.00%
OEGIX Invesco Discovery Mid Cap Growth R6
33.66
+0.81%
OEGYX Invesco Discovery Mid Cap Growth Y
32.71
+0.80%
MOJOX Donoghue Forlines Momentum I
15.16
+0.80%
DMCFX Invesco Discovery Mid Cap Growth Fund
27.84
+0.80%
HGASX Hennessy Gas Utility Institutional
28.68
+0.77%
USERX U.S. Global Investors Gold & Precious Metals Fund
17.17
+0.76%
PRMTX T. Rowe Price Comm & Tech Investor
163.48
+0.76%
TTMIX T. Rowe Price Comm & Tech I
164.32
+0.75%
GLIFX Lazard Global Listed Infrastructure Portfolio
17.86
+0.73%
GLFOX Lazard Global Listed Infrastructure Portfolio
17.87
+0.73%
MGLBX Marsico Global
28.83
+0.70%
FMGIX Frontier MFG Core Infrastructure Instl
16.39
+0.68%
TRGIX Nuveen Core Equity Retire
15.28
0.00%
LGLFX Lord Abbett Growth Leaders Fund
49.20
+0.63%
FGRSX Federated Hermes Intl Leaders R6
42.11
+0.62%
FGFAX Federated Hermes International Leaders A
42.12
+0.62%
FGFLX Federated Hermes Intl Leaders IS
42.17
+0.62%
STVYX SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund
17.85
+0.62%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.86
+0.62%
TIIRX Nuveen Core Equity A
26.06
0.00%
LGLIX Lord Abbett Growth Leaders Fund
49.64
+0.61%
MSFBX Morgan Stanley Inst Global Franchise A
34.89
+0.61%
FEGIX First Eagle Gold I
37.59
+0.59%
TVRVX Third Avenue Real Estate Value Fund
23.93
+0.59%
MSFAX Morgan Stanley Inst Global Franchise I
35.98
+0.59%
FEURX First Eagle Gold R6
37.71
+0.59%
TAREX Third Avenue Real Estate Value Instl
24.04
+0.59%
MGRIX Marsico Growth
26.23
+0.58%
PLBBX Plumb Balanced Investor
36.82
0.00%
CPIEX Counterpoint Tactical Equity I
22.97
+0.57%
NRIFX Nuveen Real Asset Income Fund
21.97
+0.57%
FSPHX Fidelity Select Health Care
25.02
+0.56%
EIISX Parametric International Equity I
16.22
0.00%
BPSIX Boston Partners Small Cap Value II I
25.32
+0.56%
NPSAX Nuveen Preferred Secs & Inc A
15.58
+0.55%
TARZX Third Avenue Real Estate Value Z
23.96
+0.55%
CPAEX Counterpoint Tactical Equity A
22.45
+0.54%
FIDSX Fidelity Select Financials Port
15.09
0.00%
CPCEX Counterpoint Tactical Equity C
20.93
+0.53%
BPGIX Boston Partners Global Equity Instl
26.78
+0.53%
HICGX Hennessy Cornerstone Growth Inst
32.79
+0.52%
MRFOX Marshfield Concentrated Opportunity
32.92
+0.52%
PRJDX PGIM Jennison Global Opportunities R4
44.64
+0.52%
PRJZX PGIM Jennison Global Opportunities Z
44.89
+0.52%
PICMX Virtus KAR Mid-Cap Growth I
62.64
+0.51%
HFCGX Hennessy Cornerstone Growth Investor
31.34
+0.51%
PRJQX PGIM Jennison Global Opportunities R6
45.39
+0.51%