Stuttgart - Delayed Quote EUR
0M5.SG,0P0001IY3R,0 (0M5.SG)
49.52
+0.69
+(1.42%)
At close: July 23 at 10:00:00 PM GMT+2
Currency in EUR 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 25, 2025 | 39.18 | 40.01 | 39.18 | 39.85 | 39.85 | - |
Apr 24, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
Apr 23, 2025 | 36.21 | 37.97 | 36.21 | 37.38 | 37.38 | - |
Apr 22, 2025 | 34.97 | 35.71 | 34.97 | 35.71 | 35.71 | - |
Apr 17, 2025 | 35.96 | 35.96 | 35.55 | 35.55 | 35.55 | - |
Apr 16, 2025 | 36.47 | 36.47 | 35.48 | 35.48 | 35.48 | - |
Apr 15, 2025 | 35.88 | 37.19 | 35.88 | 37.19 | 37.19 | - |
Apr 14, 2025 | 36.33 | 36.33 | 36.25 | 36.31 | 36.31 | - |
Apr 11, 2025 | 36.71 | 36.71 | 36.52 | 36.52 | 36.52 | - |
Apr 10, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
Apr 9, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
Apr 8, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
Apr 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Apr 4, 2025 | 37.75 | 37.75 | 35.94 | 35.94 | 35.94 | - |
Apr 3, 2025 | 40.10 | 40.10 | 38.12 | 38.51 | 38.51 | - |
Apr 2, 2025 | 42.13 | 43.08 | 42.13 | 43.08 | 43.08 | - |
Apr 1, 2025 | 42.02 | 42.19 | 42.02 | 42.10 | 42.10 | - |
Mar 31, 2025 | 41.81 | 42.50 | 41.54 | 42.42 | 42.42 | - |
Mar 28, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
Mar 27, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
Mar 26, 2025 | 46.46 | 46.46 | 44.94 | 44.94 | 44.94 | 1,400 |
Mar 25, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
Mar 24, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
Mar 21, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
Mar 20, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
Mar 19, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
Mar 18, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
Mar 17, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
Mar 14, 2025 | 40.32 | 42.29 | 40.32 | 42.29 | 42.29 | - |
Mar 13, 2025 | 41.94 | 41.94 | 39.85 | 40.70 | 40.70 | - |
Mar 12, 2025 | 40.34 | 42.28 | 40.34 | 42.28 | 42.28 | 472 |
Mar 11, 2025 | 39.07 | 40.65 | 39.07 | 40.38 | 40.38 | - |
Mar 10, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
Mar 7, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
Mar 6, 2025 | 45.42 | 45.42 | 44.19 | 44.19 | 44.19 | - |
Mar 5, 2025 | 47.12 | 47.12 | 45.82 | 45.82 | 45.82 | - |
Mar 4, 2025 | 48.90 | 48.90 | 47.34 | 47.34 | 47.34 | - |
Mar 3, 2025 | 52.63 | 52.63 | 48.95 | 48.95 | 48.95 | - |
Feb 28, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
Feb 27, 2025 | 51.32 | 52.39 | 51.32 | 52.39 | 52.39 | - |
Feb 26, 2025 | 51.05 | 51.62 | 51.05 | 51.62 | 51.62 | - |
Feb 25, 2025 | 50.46 | 51.06 | 50.46 | 51.06 | 51.06 | - |
Feb 24, 2025 | 50.30 | 51.16 | 50.30 | 51.16 | 51.16 | - |
Feb 21, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
Feb 20, 2025 | 55.15 | 55.15 | 53.73 | 53.97 | 53.97 | - |
Feb 19, 2025 | 57.02 | 57.02 | 55.48 | 55.50 | 55.50 | - |
Feb 18, 2025 | 56.86 | 57.77 | 56.86 | 57.16 | 57.16 | - |
Feb 17, 2025 | 56.63 | 56.78 | 56.63 | 56.78 | 56.78 | - |
Feb 14, 2025 | 57.67 | 58.48 | 57.67 | 58.48 | 58.48 | 20 |
Feb 13, 2025 | 58.18 | 58.18 | 57.36 | 58.03 | 58.03 | - |
Feb 12, 2025 | 59.17 | 59.17 | 58.66 | 58.66 | 58.66 | - |
Feb 11, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
Feb 10, 2025 | 61.01 | 63.06 | 61.00 | 62.84 | 62.84 | 320 |
Feb 7, 2025 | 65.51 | 65.51 | 61.22 | 61.22 | 61.22 | 100 |
Feb 6, 2025 | 92.87 | 92.97 | 92.25 | 92.97 | 92.97 | - |
Feb 5, 2025 | 91.64 | 93.20 | 91.46 | 93.20 | 93.20 | 55 |
Feb 4, 2025 | 92.20 | 92.23 | 91.90 | 92.23 | 92.23 | - |
Feb 3, 2025 | 92.50 | 93.49 | 92.50 | 93.49 | 93.49 | - |
Jan 31, 2025 | 92.00 | 95.17 | 92.00 | 93.24 | 93.24 | 45 |
Jan 30, 2025 | 91.01 | 92.22 | 91.01 | 92.22 | 92.22 | - |
Jan 29, 2025 | 92.35 | 92.35 | 92.00 | 92.00 | 92.00 | - |
Jan 28, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
Jan 27, 2025 | 88.31 | 88.31 | 87.60 | 87.74 | 87.74 | 1,000 |
Jan 24, 2025 | 87.59 | 89.38 | 87.59 | 89.38 | 89.38 | - |
Jan 23, 2025 | 87.81 | 87.94 | 87.40 | 87.94 | 87.94 | - |
Jan 22, 2025 | 86.21 | 87.84 | 86.21 | 87.83 | 87.83 | - |
Jan 21, 2025 | 85.29 | 86.36 | 85.29 | 86.36 | 86.36 | - |
Jan 20, 2025 | 85.62 | 85.62 | 84.96 | 85.03 | 85.03 | - |
Jan 17, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
Jan 16, 2025 | 84.12 | 85.43 | 84.12 | 85.43 | 85.43 | - |
Jan 15, 2025 | 79.42 | 84.65 | 79.42 | 84.65 | 84.65 | 120 |
Jan 14, 2025 | 78.54 | 79.95 | 78.54 | 79.51 | 79.51 | - |
Jan 13, 2025 | 80.69 | 80.69 | 79.17 | 79.25 | 79.25 | - |
Jan 10, 2025 | 80.98 | 82.06 | 80.38 | 80.38 | 80.38 | 10 |
Jan 9, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
Jan 8, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Jan 7, 2025 | 83.86 | 83.86 | 80.59 | 80.59 | 80.59 | 32 |
Jan 6, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
Jan 3, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
Jan 2, 2025 | 81.28 | 81.81 | 81.28 | 81.81 | 81.81 | - |
Dec 30, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
Dec 27, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
Dec 23, 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
Dec 20, 2024 | 84.59 | 85.48 | 84.59 | 85.48 | 85.48 | 116 |
Dec 19, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
Dec 18, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Dec 17, 2024 | 83.00 | 83.36 | 82.95 | 83.36 | 83.36 | 130 |
Dec 16, 2024 | 83.00 | 83.18 | 83.00 | 83.18 | 83.18 | - |
Dec 13, 2024 | 85.21 | 85.21 | 83.81 | 83.81 | 83.81 | - |
Dec 12, 2024 | 84.67 | 85.56 | 84.67 | 85.56 | 85.56 | - |
Dec 11, 2024 | 84.54 | 85.99 | 84.54 | 85.69 | 85.69 | - |
Dec 10, 2024 | 86.91 | 86.91 | 83.98 | 83.98 | 83.98 | - |
Dec 9, 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
Dec 6, 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
Dec 5, 2024 | 87.20 | 90.13 | 87.20 | 90.13 | 90.13 | - |
Dec 4, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
Dec 3, 2024 | 83.68 | 84.01 | 83.50 | 84.01 | 84.01 | 80 |
Dec 2, 2024 | 84.77 | 85.32 | 84.77 | 85.32 | 85.32 | - |
Nov 29, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
Nov 28, 2024 | 84.35 | 84.44 | 84.35 | 84.44 | 84.44 | - |
Nov 27, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
Nov 26, 2024 | 88.64 | 88.93 | 88.29 | 88.29 | 88.29 | - |
Nov 25, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
Nov 22, 2024 | 85.70 | 87.54 | 85.70 | 87.54 | 87.54 | - |
Nov 21, 2024 | 82.55 | 85.62 | 82.55 | 85.57 | 85.57 | - |
Nov 20, 2024 | 80.72 | 83.26 | 80.72 | 83.26 | 83.26 | - |
Nov 19, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Nov 18, 2024 | 79.56 | 80.58 | 79.56 | 80.58 | 80.58 | 100 |
Nov 15, 2024 | 80.66 | 81.99 | 80.08 | 80.10 | 80.10 | 25 |
Nov 14, 2024 | 84.07 | 84.07 | 82.33 | 82.65 | 82.65 | - |
Nov 13, 2024 | 82.73 | 85.66 | 82.73 | 84.16 | 84.16 | - |
Nov 12, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
Nov 11, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
Nov 8, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
Nov 7, 2024 | 59.80 | 61.00 | 59.80 | 61.00 | 61.00 | - |
Nov 6, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
Nov 5, 2024 | 53.10 | 54.11 | 53.10 | 54.11 | 54.11 | - |
Nov 4, 2024 | 52.86 | 53.96 | 52.86 | 53.79 | 53.79 | - |
Nov 1, 2024 | 52.98 | 54.32 | 52.98 | 53.97 | 53.97 | - |
Oct 31, 2024 | 51.79 | 53.65 | 51.79 | 53.65 | 53.65 | - |
Oct 30, 2024 | 51.63 | 52.39 | 51.63 | 52.39 | 52.39 | - |
Oct 29, 2024 | 51.70 | 52.89 | 50.82 | 50.82 | 50.82 | - |
Oct 28, 2024 | 50.75 | 52.28 | 50.75 | 52.28 | 52.28 | - |
Oct 25, 2024 | 50.33 | 51.10 | 50.33 | 50.92 | 50.92 | - |
Oct 24, 2024 | 50.63 | 51.08 | 50.63 | 51.08 | 51.08 | - |
Oct 23, 2024 | 51.32 | 51.32 | 51.02 | 51.03 | 51.03 | 490 |
Oct 22, 2024 | 52.63 | 52.73 | 52.00 | 52.00 | 52.00 | - |
Oct 21, 2024 | 52.63 | 52.73 | 52.63 | 52.73 | 52.73 | - |
Oct 18, 2024 | 51.66 | 53.43 | 51.66 | 53.43 | 53.43 | - |
Oct 17, 2024 | 50.51 | 52.05 | 50.51 | 52.05 | 52.05 | - |
Oct 16, 2024 | 50.62 | 51.18 | 50.62 | 51.09 | 51.09 | - |
Oct 15, 2024 | 50.81 | 51.28 | 50.81 | 51.28 | 51.28 | - |
Oct 14, 2024 | 50.46 | 51.55 | 50.46 | 51.55 | 51.55 | 290 |
Oct 11, 2024 | 50.43 | 50.84 | 50.43 | 50.84 | 50.84 | - |
Oct 10, 2024 | 49.40 | 51.14 | 49.40 | 51.05 | 51.05 | - |
Oct 9, 2024 | 48.50 | 50.20 | 48.50 | 50.20 | 50.20 | - |
Oct 8, 2024 | 48.51 | 49.10 | 48.51 | 49.10 | 49.10 | - |
Oct 7, 2024 | 49.99 | 49.99 | 48.92 | 48.92 | 48.92 | - |
Oct 4, 2024 | 46.90 | 50.10 | 46.90 | 49.58 | 49.58 | 410 |
Oct 3, 2024 | 45.99 | 47.10 | 45.99 | 47.10 | 47.10 | - |
Oct 2, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
Oct 1, 2024 | 46.88 | 46.88 | 46.17 | 46.17 | 46.17 | 50 |
Sep 30, 2024 | 47.04 | 47.13 | 47.04 | 47.13 | 47.13 | - |
Sep 27, 2024 | 46.96 | 47.83 | 46.96 | 47.71 | 47.71 | 310 |
Sep 26, 2024 | 46.42 | 47.09 | 46.42 | 47.09 | 47.09 | - |
Sep 25, 2024 | 46.51 | 46.51 | 46.48 | 46.48 | 46.48 | - |
Sep 24, 2024 | 46.81 | 47.67 | 46.81 | 47.13 | 47.13 | - |
Sep 23, 2024 | 48.10 | 48.10 | 47.28 | 47.32 | 47.32 | - |
Sep 20, 2024 | 48.46 | 48.76 | 48.46 | 48.76 | 48.76 | - |
Sep 19, 2024 | 46.13 | 49.59 | 46.13 | 48.90 | 48.90 | 24 |
Sep 18, 2024 | 45.04 | 46.34 | 45.04 | 46.34 | 46.34 | - |
Sep 17, 2024 | 45.03 | 45.60 | 45.03 | 45.21 | 45.21 | 12 |
Sep 16, 2024 | 46.20 | 46.20 | 45.28 | 45.42 | 45.42 | - |
Sep 13, 2024 | 46.22 | 47.65 | 46.22 | 47.19 | 47.19 | - |
Sep 12, 2024 | 47.26 | 47.26 | 46.80 | 46.80 | 46.80 | - |
Sep 11, 2024 | 47.51 | 47.51 | 47.34 | 47.34 | 47.34 | - |
Sep 10, 2024 | 48.21 | 48.33 | 48.21 | 48.33 | 48.33 | - |
Sep 9, 2024 | 49.28 | 49.28 | 48.69 | 48.69 | 48.69 | 250 |
Sep 6, 2024 | 49.86 | 49.86 | 49.69 | 49.83 | 49.83 | - |
Sep 5, 2024 | 48.79 | 49.97 | 48.79 | 49.97 | 49.97 | - |
Sep 4, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
Sep 3, 2024 | 48.69 | 48.69 | 47.64 | 47.64 | 47.64 | - |
Sep 2, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
Aug 30, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
Aug 29, 2024 | 46.62 | 50.10 | 46.62 | 49.54 | 49.54 | 60 |
Aug 28, 2024 | 47.43 | 47.43 | 46.90 | 46.90 | 46.90 | - |
Aug 27, 2024 | 44.65 | 47.51 | 44.65 | 47.51 | 47.51 | 32 |
Aug 26, 2024 | 41.79 | 44.87 | 41.79 | 44.87 | 44.87 | - |
Aug 23, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
Aug 22, 2024 | 45.77 | 45.79 | 45.77 | 45.79 | 45.79 | - |
Aug 21, 2024 | 44.94 | 46.17 | 44.94 | 46.17 | 46.17 | - |
Aug 20, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
Aug 19, 2024 | 43.90 | 45.60 | 43.90 | 45.60 | 45.60 | - |
Aug 16, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
Aug 15, 2024 | 42.40 | 44.24 | 42.40 | 43.97 | 43.97 | - |
Aug 14, 2024 | 43.18 | 43.18 | 42.49 | 42.49 | 42.49 | - |
Aug 13, 2024 | 42.06 | 43.63 | 42.06 | 43.63 | 43.63 | - |
Aug 12, 2024 | 42.46 | 42.81 | 42.46 | 42.81 | 42.81 | - |
Aug 9, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
Aug 8, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
Aug 7, 2024 | 39.99 | 41.42 | 39.99 | 41.42 | 41.42 | - |
Aug 6, 2024 | 40.44 | 40.50 | 40.28 | 40.50 | 40.50 | - |
Aug 5, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
Aug 2, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
Aug 1, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
Jul 31, 2024 | 47.79 | 47.79 | 46.29 | 46.29 | 46.29 | - |
Jul 30, 2024 | 48.38 | 48.43 | 48.22 | 48.43 | 48.43 | - |
Jul 29, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
Jul 26, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
Jul 25, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
Jul 24, 2024 | 48.92 | 48.92 | 47.89 | 47.89 | 47.89 | - |
Jul 23, 2024 | 48.08 | 49.52 | 48.08 | 49.52 | 49.52 | - |
Jul 22, 2024 | 48.71 | 48.83 | 48.71 | 48.83 | 48.83 | - |
Jul 19, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
Jul 18, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
Jul 17, 2024 | 50.51 | 51.02 | 50.51 | 50.93 | 50.93 | - |
Jul 16, 2024 | 49.28 | 51.06 | 49.28 | 50.90 | 50.90 | - |
Jul 15, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
Jul 12, 2024 | 46.35 | 47.29 | 46.35 | 47.29 | 47.29 | - |
Jul 11, 2024 | 45.53 | 46.81 | 45.53 | 46.81 | 46.81 | - |
Jul 10, 2024 | 46.37 | 47.22 | 46.37 | 46.39 | 46.39 | 100 |
Jul 9, 2024 | 47.23 | 47.23 | 46.40 | 46.40 | 46.40 | - |
Jul 8, 2024 | 48.02 | 48.02 | 47.76 | 47.76 | 47.76 | - |
Jul 5, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
Jul 4, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
Jul 3, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
Jul 2, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
Jul 1, 2024 | 48.38 | 48.99 | 48.38 | 48.99 | 48.99 | - |
Jun 28, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
Jun 27, 2024 | 45.47 | 46.72 | 45.47 | 46.72 | 46.72 | - |
Jun 26, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
Jun 25, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
Jun 24, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
Jun 21, 2024 | 43.74 | 44.88 | 43.74 | 44.88 | 44.88 | - |
Jun 20, 2024 | 43.20 | 43.62 | 43.20 | 43.56 | 43.56 | - |
Jun 19, 2024 | 43.17 | 43.17 | 43.08 | 43.08 | 43.08 | - |
Jun 18, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
Jun 17, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
Jun 14, 2024 | 44.84 | 45.63 | 44.84 | 45.63 | 45.63 | 10 |
Jun 13, 2024 | 46.74 | 46.74 | 45.44 | 45.44 | 45.44 | - |
Jun 12, 2024 | 47.68 | 48.01 | 47.68 | 48.01 | 48.01 | - |
Jun 11, 2024 | 47.75 | 48.22 | 47.75 | 48.22 | 48.22 | - |
Jun 10, 2024 | 47.07 | 48.44 | 47.07 | 48.41 | 48.41 | - |
Jun 7, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
Jun 6, 2024 | 45.58 | 47.26 | 45.58 | 47.26 | 47.26 | - |
Jun 5, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
Jun 4, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
Jun 3, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
May 31, 2024 | 46.87 | 46.87 | 46.69 | 46.69 | 46.69 | - |
May 30, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
May 29, 2024 | 47.10 | 47.10 | 46.59 | 46.59 | 46.59 | - |
May 28, 2024 | 48.19 | 48.19 | 47.87 | 47.87 | 47.87 | - |
May 27, 2024 | 47.66 | 48.71 | 47.66 | 48.71 | 48.71 | - |
May 24, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
May 23, 2024 | 50.63 | 50.63 | 48.63 | 48.63 | 48.63 | - |
May 22, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
May 21, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
May 20, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
May 17, 2024 | 54.20 | 54.34 | 54.20 | 54.34 | 54.34 | - |
May 16, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
May 15, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
May 14, 2024 | 53.65 | 54.17 | 53.65 | 54.17 | 54.17 | - |
May 13, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
May 10, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
May 9, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
May 8, 2024 | 53.09 | 53.09 | 52.66 | 52.66 | 52.66 | - |
May 7, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
May 6, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
May 3, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
May 2, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
Apr 30, 2024 | 58.21 | 58.21 | 58.09 | 58.09 | 58.09 | - |
Apr 29, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
Apr 26, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
Apr 25, 2024 | 56.58 | 56.58 | 56.27 | 56.27 | 56.27 | - |
Related Tickers
TGCEX TCW Concentrated Large Cap Growth I Cl
28.19
+1.29%
BPTRX Baron Partners Retail
177.94
+3.29%
BPTIX Baron Partners Institutional
185.95
+3.28%
UINQX Victory Nasdaq 100 Index Fund
47.89
+1.14%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.73
+2.65%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.18
+2.64%
ANOAX American Century Small Cap Growth A
17.94
0.00%
ANORX American Century Small Cap Growth R
16.91
0.00%
ANONX American Century Small Cap Growth I
20.33
0.00%
ANOGX American Century Small Cap Growth R5
20.34
0.00%
ANOYX American Century Small Cap Growth Y
20.80
0.00%
ANOHX American Century Small Cap Growth G
21.71
0.00%
ANOIX American Century Small Cap Growth Inv
19.32
0.00%
TEBRX Teberg
22.90
+0.53%
FCDAX Fidelity Stock Selector Small Cap Fund
32.07
0.00%
FCDIX Fidelity Stock Selector Small Cap Fund
33.50
0.00%
FCDTX Fidelity Stock Selector Small Cap Fund
30.50
0.00%
OSSIX Invesco Main Street Small Cap R6
20.61
0.00%
OSCAX Invesco Main Street Small Cap A
20.21
0.00%
UOPSX ProFunds UltraNASDAQ-100 Fund
63.47
+2.26%
UOPIX ProFunds UltraNASDAQ-100 Fund
92.54
+2.25%
MNSQX Invesco Main Street Small Cap R5
20.42
0.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
445.02
+2.22%
RYVLX Rydex NASDAQ-100 2x Strategy A
445.16
+2.22%
RYCCX Rydex NASDAQ-100 2x Strategy C
312.31
+2.22%
TGVNX TCW Relative Value Mid Cap N
25.46
-0.27%
HULEX Huber Select Large Cap Value Instl
31.25
0.00%
TGVOX TCW Relative Value Mid Cap I
26.45
-0.26%
HULIX Huber Select Large Cap Value Inv
31.28
0.00%
TQSIX T. Rowe Price Integrated US SMCC Eq I
20.98
0.00%
SIVIX State Street Instl Small-Cap Equity Inv
15.27
0.00%
NOSIX Northern Stock Index
56.03
+0.74%
FSMDX Fidelity Mid Cap Index
31.98
0.00%
WESCX TETON Westwood SmallCap Equity AAA
19.23
0.00%
NOLCX Northern Large Cap Core
26.80
+0.71%
WWSAX TETON Westwood SmallCap Equity A
17.99
0.00%
WWSIX TETON Westwood SmallCap Equity I
20.14
0.00%
FELIX Fidelity Advisor Semiconductors I
73.92
+1.92%
FELTX Fidelity Advisor Semiconductors M
62.84
+1.91%
FIKGX Fidelity Advisor Semiconductors Z
74.18
+1.91%
FELAX Fidelity Advisor Semiconductors A
67.82
+1.91%
FSELX Fidelity Select Semiconductors
26.18
+1.91%
FELCX Fidelity Advisor Semiconductors C
52.91
+1.91%
GOODX GoodHaven
47.52
0.00%
NSRKX Northern World Selection Index K
21.92
+0.78%
UPDDX Upright Growth & Income
16.40
+1.86%
TNVRX 1290 GAMCO Small/Mid Cap Value R
15.31
0.00%
ALAFX Alger Focus Equity A
72.33
+1.86%
WSMRX William Blair Small-Mid Cap Growth R6
24.20
0.00%
ALZFX Alger Focus Equity Z
75.53
+1.85%
ALCFX Alger Focus Equity C
64.65
+1.84%
ALGRX Alger Focus Equity I
72.94
+1.84%
ALGYX Alger Focus Equity Y
75.83
+1.84%
TNVIX 1290 GAMCO Small/Mid Cap Value I
15.50
0.00%
INPIX ProFunds Internet UltraSector Inv
49.48
+1.83%
NSRIX Northern World Selection Index I
21.91
+0.83%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
48.52
0.00%
INPSX ProFunds Internet UltraSector Svc
31.39
+1.82%
BIOPX Baron Opportunity Fund
42.62
+1.79%
BIOIX Baron Opportunity Fund
45.67
+1.78%
BIOUX Baron Opportunity Fund
45.72
+1.78%
NUEIX Northern US Quality ESG I
19.59
+0.67%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
33.89
+0.41%
GVMCX Government Street Opportunities
42.82
0.00%
MCMVX Monongahela All Cap Value Fund
18.19
0.00%
GSXAX abrdn US Small Cap Equity A
33.56
0.00%
GNSRX abrdn US Small Cap Equity R
28.35
0.00%
GSCIX abrdn US Small Cap Equity Inst
37.83
0.00%
GSXCX abrdn US Small Cap Equity C
24.24
0.00%
NWHQX Nationwide Bailard Tech & Sci M
27.74
+1.69%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
27.40
+1.67%
VYCFX Voya Corporate Leaders 100 R
23.32
+0.30%
NWHTX Nationwide Bailard Tech & Sci R6
27.59
+1.66%
RYELX Rydex Electronics A
316.90
+1.65%
RYSIX Rydex Electronics Inv
349.94
+1.65%
RYSAX Rydex Electronics H
306.86
+1.65%
FTRNX Fidelity Trend
156.30
+1.65%
FSPTX Fidelity Select Technology
30.95
+1.64%
NWHOX Nationwide Bailard Tech & Sci A
24.21
+1.64%
AULDX American Century Ultra R6
90.02
+1.64%
AULYX American Century Ultra Y
90.15
+1.63%
TWUIX American Century Ultra Fund
88.91
+1.63%
TWCUX American Century Ultra Fund
83.36
+1.63%
AULGX American Century Ultra R5
88.99
+1.63%
AULNX American Century Ultra G
93.56
+1.63%
NWADX Nationwide Loomis All Cap Gr Eagle
17.51
+1.63%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.79
+1.62%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
17.55
+1.62%
NWZLX Nationwide Loomis All Cap Gr A
16.94
+1.62%
TWUAX American Century Ultra Fund
76.56
+1.62%
PGKRX PGIM Jennison Technology R6
23.85
+1.62%
FTHCX Fidelity Advisor Technology C
72.85
+1.62%
FIKHX Fidelity Advisor Technology Z
117.54
+1.62%
NWZMX Nationwide Loomis All Cap Gr R6
17.62
+1.61%
PGKCX PGIM Jennison Technology C
22.07
+1.61%
FATEX Fidelity Advisor Technology Fund
92.73
+1.61%
PGKAX PGIM Jennison Technology A
23.35
+1.61%
FATIX Fidelity Advisor Technology Fund
117.54
+1.61%
FADTX Fidelity Advisor Technology A
103.08
+1.61%
CBAIX Calvert Balanced I
43.91
+0.55%