Paris - Delayed Quote • GBp
Stewart Inv APAC and Jpn Sstby A GBP Acc (0P00000FI0.L)
At close: August 29 at 10:00 PM GMT+2
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 |
---|---|---|---|---|---|---|
Aug 29, 2024 | 1,673.08 | 1,673.08 | 1,673.08 | 1,673.08 | 1,673.08 | - |
Aug 28, 2024 | 1,675.69 | 1,675.69 | 1,675.69 | 1,675.69 | 1,675.69 | - |
Aug 27, 2024 | 1,674.36 | 1,674.36 | 1,674.36 | 1,674.36 | 1,674.36 | - |
Aug 23, 2024 | 1,673.68 | 1,673.68 | 1,673.68 | 1,673.68 | 1,673.68 | - |
Aug 22, 2024 | 1,664.44 | 1,664.44 | 1,664.44 | 1,664.44 | 1,664.44 | - |
Aug 21, 2024 | 1,667.76 | 1,667.76 | 1,667.76 | 1,667.76 | 1,667.76 | - |
Aug 20, 2024 | 1,690.12 | 1,690.12 | 1,690.12 | 1,690.12 | 1,690.12 | - |
Aug 19, 2024 | 1,675.43 | 1,675.43 | 1,675.43 | 1,675.43 | 1,675.43 | - |
Aug 16, 2024 | 1,670.38 | 1,670.38 | 1,670.38 | 1,670.38 | 1,670.38 | - |
Aug 15, 2024 | 1,654.08 | 1,654.08 | 1,654.08 | 1,654.08 | 1,654.08 | - |
Aug 14, 2024 | 1,654.32 | 1,654.32 | 1,654.32 | 1,654.32 | 1,654.32 | - |
Aug 13, 2024 | 1,654.19 | 1,654.19 | 1,654.19 | 1,654.19 | 1,654.19 | - |
Aug 12, 2024 | 1,659.37 | 1,659.37 | 1,659.37 | 1,659.37 | 1,659.37 | - |
Aug 9, 2024 | 1,659.49 | 1,659.49 | 1,659.49 | 1,659.49 | 1,659.49 | - |
Aug 8, 2024 | 1,656.17 | 1,656.17 | 1,656.17 | 1,656.17 | 1,656.17 | - |
Aug 7, 2024 | 1,654.91 | 1,654.91 | 1,654.91 | 1,654.91 | 1,654.91 | - |
Aug 6, 2024 | 1,637.45 | 1,637.45 | 1,637.45 | 1,637.45 | 1,637.45 | - |
Aug 5, 2024 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | - |
Aug 2, 2024 | 1,655.18 | 1,655.18 | 1,655.18 | 1,655.18 | 1,655.18 | - |
Aug 1, 2024 | 1,693.25 | 1,693.25 | 1,693.25 | 1,693.25 | 1,693.25 | - |
Jul 31, 2024 | 1,688.17 | 1,688.17 | 1,688.17 | 1,688.17 | 1,688.17 | - |
Jul 30, 2024 | 1,675.10 | 1,675.10 | 1,675.10 | 1,675.10 | 1,675.10 | - |
Jul 29, 2024 | 1,677.22 | 1,677.22 | 1,677.22 | 1,677.22 | 1,677.22 | - |
Jul 26, 2024 | 1,664.13 | 1,664.13 | 1,664.13 | 1,664.13 | 1,664.13 | - |
Jul 25, 2024 | 1,663.92 | 1,663.92 | 1,663.92 | 1,663.92 | 1,663.92 | - |
Jul 24, 2024 | 1,661.74 | 1,661.74 | 1,661.74 | 1,661.74 | 1,661.74 | - |
Jul 23, 2024 | 1,661.36 | 1,661.36 | 1,661.36 | 1,661.36 | 1,661.36 | - |
Jul 22, 2024 | 1,656.23 | 1,656.23 | 1,656.23 | 1,656.23 | 1,656.23 | - |
Jul 19, 2024 | 1,662.68 | 1,662.68 | 1,662.68 | 1,662.68 | 1,662.68 | - |
Jul 18, 2024 | 1,676.58 | 1,676.58 | 1,676.58 | 1,676.58 | 1,676.58 | - |
Jul 17, 2024 | 1,679.11 | 1,679.11 | 1,679.11 | 1,679.11 | 1,679.11 | - |
Jul 16, 2024 | 1,680.10 | 1,680.10 | 1,680.10 | 1,680.10 | 1,680.10 | - |
Jul 15, 2024 | 1,676.58 | 1,676.58 | 1,676.58 | 1,676.58 | 1,676.58 | - |
Jul 12, 2024 | 1,681.32 | 1,681.32 | 1,681.32 | 1,681.32 | 1,681.32 | - |
Jul 11, 2024 | 1,677.92 | 1,677.92 | 1,677.92 | 1,677.92 | 1,677.92 | - |
Jul 10, 2024 | 1,683.63 | 1,683.63 | 1,683.63 | 1,683.63 | 1,683.63 | - |
Jul 9, 2024 | 1,681.36 | 1,681.36 | 1,681.36 | 1,681.36 | 1,681.36 | - |
Jul 8, 2024 | 1,672.76 | 1,672.76 | 1,672.76 | 1,672.76 | 1,672.76 | - |
Jul 5, 2024 | 1,673.59 | 1,673.59 | 1,673.59 | 1,673.59 | 1,673.59 | - |
Jul 4, 2024 | 1,679.72 | 1,679.72 | 1,679.72 | 1,679.72 | 1,679.72 | - |
Jul 3, 2024 | 1,675.27 | 1,675.27 | 1,675.27 | 1,675.27 | 1,675.27 | - |
Jul 2, 2024 | 1,669.45 | 1,669.45 | 1,669.45 | 1,669.45 | 1,669.45 | - |
Jul 1, 2024 | 1,677.21 | 1,677.21 | 1,677.21 | 1,677.21 | 1,677.21 | - |
Jun 28, 2024 | 1,687.80 | 1,687.80 | 1,687.80 | 1,687.80 | 1,687.80 | - |
Jun 27, 2024 | 1,691.02 | 1,691.02 | 1,691.02 | 1,691.02 | 1,691.02 | - |
Jun 26, 2024 | 1,693.32 | 1,693.32 | 1,693.32 | 1,693.32 | 1,693.32 | - |
Jun 25, 2024 | 1,694.58 | 1,694.58 | 1,694.58 | 1,694.58 | 1,694.58 | - |
Jun 24, 2024 | 1,693.26 | 1,693.26 | 1,693.26 | 1,693.26 | 1,693.26 | - |
Jun 21, 2024 | 1,688.64 | 1,688.64 | 1,688.64 | 1,688.64 | 1,688.64 | - |
Jun 20, 2024 | 1,695.02 | 1,695.02 | 1,695.02 | 1,695.02 | 1,695.02 | - |
Jun 19, 2024 | 1,686.42 | 1,686.42 | 1,686.42 | 1,686.42 | 1,686.42 | - |
Jun 18, 2024 | 1,690.37 | 1,690.37 | 1,690.37 | 1,690.37 | 1,690.37 | - |
Jun 17, 2024 | 1,690.64 | 1,690.64 | 1,690.64 | 1,690.64 | 1,690.64 | - |
Jun 14, 2024 | 1,691.72 | 1,691.72 | 1,691.72 | 1,691.72 | 1,691.72 | - |
Jun 13, 2024 | 1,670.01 | 1,670.01 | 1,670.01 | 1,670.01 | 1,670.01 | - |
Jun 12, 2024 | 1,653.78 | 1,653.78 | 1,653.78 | 1,653.78 | 1,653.78 | - |
Jun 11, 2024 | 1,663.33 | 1,663.33 | 1,663.33 | 1,663.33 | 1,663.33 | - |
Jun 10, 2024 | 1,665.26 | 1,665.26 | 1,665.26 | 1,665.26 | 1,665.26 | - |
Jun 7, 2024 | 1,662.90 | 1,662.90 | 1,662.90 | 1,662.90 | 1,662.90 | - |
Jun 6, 2024 | 1,647.46 | 1,647.46 | 1,647.46 | 1,647.46 | 1,647.46 | - |
Jun 5, 2024 | 1,643.37 | 1,643.37 | 1,643.37 | 1,643.37 | 1,643.37 | - |
Jun 4, 2024 | 1,627.84 | 1,627.84 | 1,627.84 | 1,627.84 | 1,627.84 | - |
Jun 3, 2024 | 1,650.92 | 1,650.92 | 1,650.92 | 1,650.92 | 1,650.92 | - |
May 31, 2024 | 1,622.70 | 1,622.70 | 1,622.70 | 1,622.70 | 1,622.70 | - |
May 30, 2024 | 1,616.96 | 1,616.96 | 1,616.96 | 1,616.96 | 1,616.96 | - |
May 29, 2024 | 1,622.48 | 1,622.48 | 1,622.48 | 1,622.48 | 1,622.48 | - |
May 28, 2024 | 1,633.70 | 1,633.70 | 1,633.70 | 1,633.70 | 1,633.70 | - |
May 24, 2024 | 1,647.74 | 1,647.74 | 1,647.74 | 1,647.74 | 1,647.74 | - |
May 23, 2024 | 1,654.62 | 1,654.62 | 1,654.62 | 1,654.62 | 1,654.62 | - |
May 22, 2024 | 1,641.86 | 1,641.86 | 1,641.86 | 1,641.86 | 1,641.86 | - |
May 21, 2024 | 1,640.20 | 1,640.20 | 1,640.20 | 1,640.20 | 1,640.20 | - |
May 20, 2024 | 1,657.18 | 1,657.18 | 1,657.18 | 1,657.18 | 1,657.18 | - |
May 17, 2024 | 1,663.11 | 1,663.11 | 1,663.11 | 1,663.11 | 1,663.11 | - |
May 16, 2024 | 1,653.23 | 1,653.23 | 1,653.23 | 1,653.23 | 1,653.23 | - |
May 15, 2024 | 1,646.31 | 1,646.31 | 1,646.31 | 1,646.31 | 1,646.31 | - |
May 14, 2024 | 1,643.96 | 1,643.96 | 1,643.96 | 1,643.96 | 1,643.96 | - |
May 13, 2024 | 1,632.46 | 1,632.46 | 1,632.46 | 1,632.46 | 1,632.46 | - |
May 10, 2024 | 1,641.74 | 1,641.74 | 1,641.74 | 1,641.74 | 1,641.74 | - |
May 9, 2024 | 1,640.08 | 1,640.08 | 1,640.08 | 1,640.08 | 1,640.08 | - |
May 8, 2024 | 1,640.58 | 1,640.58 | 1,640.58 | 1,640.58 | 1,640.58 | - |
May 7, 2024 | 1,642.95 | 1,642.95 | 1,642.95 | 1,642.95 | 1,642.95 | - |
May 3, 2024 | 1,614.54 | 1,614.54 | 1,614.54 | 1,614.54 | 1,614.54 | - |
May 2, 2024 | 1,616.91 | 1,616.91 | 1,616.91 | 1,616.91 | 1,616.91 | - |
Apr 30, 2024 | 1,613.02 | 1,613.02 | 1,613.02 | 1,613.02 | 1,613.02 | - |
Apr 29, 2024 | 1,607.40 | 1,607.40 | 1,607.40 | 1,607.40 | 1,607.40 | - |
Apr 26, 2024 | 1,595.37 | 1,595.37 | 1,595.37 | 1,595.37 | 1,595.37 | - |
Apr 25, 2024 | 1,593.77 | 1,593.77 | 1,593.77 | 1,593.77 | 1,593.77 | - |
Apr 24, 2024 | 1,609.92 | 1,609.92 | 1,609.92 | 1,609.92 | 1,609.92 | - |
Apr 23, 2024 | 1,604.68 | 1,604.68 | 1,604.68 | 1,604.68 | 1,604.68 | - |
Apr 22, 2024 | 1,604.67 | 1,604.67 | 1,604.67 | 1,604.67 | 1,604.67 | - |
Apr 19, 2024 | 1,572.74 | 1,572.74 | 1,572.74 | 1,572.74 | 1,572.74 | - |
Apr 18, 2024 | 1,592.28 | 1,592.28 | 1,592.28 | 1,592.28 | 1,592.28 | - |
Apr 17, 2024 | 1,597.32 | 1,597.32 | 1,597.32 | 1,597.32 | 1,597.32 | - |
Apr 16, 2024 | 1,592.85 | 1,592.85 | 1,592.85 | 1,592.85 | 1,592.85 | - |
Apr 15, 2024 | 1,597.02 | 1,597.02 | 1,597.02 | 1,597.02 | 1,597.02 | - |
Apr 12, 2024 | 1,621.84 | 1,621.84 | 1,621.84 | 1,621.84 | 1,621.84 | - |
Apr 11, 2024 | 1,616.33 | 1,616.33 | 1,616.33 | 1,616.33 | 1,616.33 | - |
Apr 10, 2024 | 1,596.19 | 1,596.19 | 1,596.19 | 1,596.19 | 1,596.19 | - |
Apr 9, 2024 | 1,591.65 | 1,591.65 | 1,591.65 | 1,591.65 | 1,591.65 | - |
Apr 8, 2024 | 1,598.41 | 1,598.41 | 1,598.41 | 1,598.41 | 1,598.41 | - |
Apr 5, 2024 | 1,602.68 | 1,602.68 | 1,602.68 | 1,602.68 | 1,602.68 | - |
Apr 4, 2024 | 1,602.28 | 1,602.28 | 1,602.28 | 1,602.28 | 1,602.28 | - |
Apr 3, 2024 | 1,595.52 | 1,595.52 | 1,595.52 | 1,595.52 | 1,595.52 | - |
Apr 2, 2024 | 1,606.25 | 1,606.25 | 1,606.25 | 1,606.25 | 1,606.25 | - |
Mar 28, 2024 | 1,608.96 | 1,608.96 | 1,608.96 | 1,608.96 | 1,608.96 | - |
Mar 27, 2024 | 1,609.12 | 1,609.12 | 1,609.12 | 1,609.12 | 1,609.12 | - |
Mar 26, 2024 | 1,604.16 | 1,604.16 | 1,604.16 | 1,604.16 | 1,604.16 | - |
Mar 25, 2024 | 1,607.25 | 1,607.25 | 1,607.25 | 1,607.25 | 1,607.25 | - |
Mar 22, 2024 | 1,624.47 | 1,624.47 | 1,624.47 | 1,624.47 | 1,624.47 | - |
Mar 21, 2024 | 1,616.56 | 1,616.56 | 1,616.56 | 1,616.56 | 1,616.56 | - |
Mar 20, 2024 | 1,604.03 | 1,604.03 | 1,604.03 | 1,604.03 | 1,604.03 | - |
Mar 19, 2024 | 1,608.50 | 1,608.50 | 1,608.50 | 1,608.50 | 1,608.50 | - |
Mar 18, 2024 | 1,617.68 | 1,617.68 | 1,617.68 | 1,617.68 | 1,617.68 | - |
Mar 15, 2024 | 1,606.26 | 1,606.26 | 1,606.26 | 1,606.26 | 1,606.26 | - |
Mar 14, 2024 | 1,616.14 | 1,616.14 | 1,616.14 | 1,616.14 | 1,616.14 | - |
Mar 13, 2024 | 1,601.92 | 1,601.92 | 1,601.92 | 1,601.92 | 1,601.92 | - |
Mar 12, 2024 | 1,621.47 | 1,621.47 | 1,621.47 | 1,621.47 | 1,621.47 | - |
Mar 11, 2024 | 1,609.96 | 1,609.96 | 1,609.96 | 1,609.96 | 1,609.96 | - |
Mar 8, 2024 | 1,616.67 | 1,616.67 | 1,616.67 | 1,616.67 | 1,616.67 | - |
Mar 7, 2024 | 1,620.46 | 1,620.46 | 1,620.46 | 1,620.46 | 1,620.46 | - |
Mar 6, 2024 | 1,629.90 | 1,629.90 | 1,629.90 | 1,629.90 | 1,629.90 | - |
Mar 5, 2024 | 1,627.89 | 1,627.89 | 1,627.89 | 1,627.89 | 1,627.89 | - |
Mar 4, 2024 | 1,638.79 | 1,638.79 | 1,638.79 | 1,638.79 | 1,638.79 | - |
Mar 1, 2024 | 1,644.45 | 1,644.45 | 1,644.45 | 1,644.45 | 1,644.45 | - |
Feb 29, 2024 | 1,628.34 | 1,628.34 | 1,628.34 | 1,628.34 | 1,628.34 | - |
Feb 28, 2024 | 1,604.97 | 1,604.97 | 1,604.97 | 1,604.97 | 1,604.97 | - |
Feb 27, 2024 | 1,617.27 | 1,617.27 | 1,617.27 | 1,617.27 | 1,617.27 | - |
Feb 26, 2024 | 1,609.68 | 1,609.68 | 1,609.68 | 1,609.68 | 1,609.68 | - |
Feb 23, 2024 | 1,614.52 | 1,614.52 | 1,614.52 | 1,614.52 | 1,614.52 | - |
Feb 22, 2024 | 1,609.92 | 1,609.92 | 1,609.92 | 1,609.92 | 1,609.92 | - |
Feb 21, 2024 | 1,614.80 | 1,614.80 | 1,614.80 | 1,614.80 | 1,614.80 | - |
Feb 20, 2024 | 1,623.29 | 1,623.29 | 1,623.29 | 1,623.29 | 1,623.29 | - |
Feb 19, 2024 | 1,613.88 | 1,613.88 | 1,613.88 | 1,613.88 | 1,613.88 | - |
Feb 16, 2024 | 1,616.46 | 1,616.46 | 1,616.46 | 1,616.46 | 1,616.46 | - |
Feb 15, 2024 | 1,596.36 | 1,596.36 | 1,596.36 | 1,596.36 | 1,596.36 | - |
Feb 14, 2024 | 1,582.28 | 1,582.28 | 1,582.28 | 1,582.28 | 1,582.28 | - |
Feb 13, 2024 | 1,568.94 | 1,568.94 | 1,568.94 | 1,568.94 | 1,568.94 | - |
Feb 12, 2024 | 1,581.85 | 1,581.85 | 1,581.85 | 1,581.85 | 1,581.85 | - |
Feb 9, 2024 | 1,583.13 | 1,583.13 | 1,583.13 | 1,583.13 | 1,583.13 | - |
Feb 8, 2024 | 1,586.85 | 1,586.85 | 1,586.85 | 1,586.85 | 1,586.85 | - |
Feb 7, 2024 | 1,592.55 | 1,592.55 | 1,592.55 | 1,592.55 | 1,592.55 | - |
Feb 6, 2024 | 1,589.92 | 1,589.92 | 1,589.92 | 1,589.92 | 1,589.92 | - |
Feb 5, 2024 | 1,572.04 | 1,572.04 | 1,572.04 | 1,572.04 | 1,572.04 | - |
Feb 2, 2024 | 1,560.11 | 1,560.11 | 1,560.11 | 1,560.11 | 1,560.11 | - |
Feb 1, 2024 | 1,572.02 | 1,572.02 | 1,572.02 | 1,572.02 | 1,572.02 | - |
Jan 31, 2024 | 1,565.47 | 1,565.47 | 1,565.47 | 1,565.47 | 1,565.47 | - |
Jan 30, 2024 | 1,565.94 | 1,565.94 | 1,565.94 | 1,565.94 | 1,565.94 | - |
Jan 29, 2024 | 1,572.24 | 1,572.24 | 1,572.24 | 1,572.24 | 1,572.24 | - |
Jan 25, 2024 | 1,573.13 | 1,573.13 | 1,573.13 | 1,573.13 | 1,573.13 | - |
Jan 24, 2024 | 1,573.47 | 1,573.47 | 1,573.47 | 1,573.47 | 1,573.47 | - |
Jan 23, 2024 | 1,563.70 | 1,563.70 | 1,563.70 | 1,563.70 | 1,563.70 | - |
Jan 22, 2024 | 1,573.74 | 1,573.74 | 1,573.74 | 1,573.74 | 1,573.74 | - |
Jan 19, 2024 | 1,569.58 | 1,569.58 | 1,569.58 | 1,569.58 | 1,569.58 | - |
Jan 18, 2024 | 1,555.57 | 1,555.57 | 1,555.57 | 1,555.57 | 1,555.57 | - |
Jan 17, 2024 | 1,562.66 | 1,562.66 | 1,562.66 | 1,562.66 | 1,562.66 | - |
Jan 16, 2024 | 1,597.06 | 1,597.06 | 1,597.06 | 1,597.06 | 1,597.06 | - |
Jan 15, 2024 | 1,610.18 | 1,610.18 | 1,610.18 | 1,610.18 | 1,610.18 | - |
Jan 12, 2024 | 1,617.77 | 1,617.77 | 1,617.77 | 1,617.77 | 1,617.77 | - |
Jan 11, 2024 | 1,606.34 | 1,606.34 | 1,606.34 | 1,606.34 | 1,606.34 | - |
Jan 10, 2024 | 1,609.95 | 1,609.95 | 1,609.95 | 1,609.95 | 1,609.95 | - |
Jan 9, 2024 | 1,607.44 | 1,607.44 | 1,607.44 | 1,607.44 | 1,607.44 | - |
Jan 8, 2024 | 1,599.23 | 1,599.23 | 1,599.23 | 1,599.23 | 1,599.23 | - |
Jan 5, 2024 | 1,617.13 | 1,617.13 | 1,617.13 | 1,617.13 | 1,617.13 | - |
Jan 4, 2024 | 1,611.94 | 1,611.94 | 1,611.94 | 1,611.94 | 1,611.94 | - |
Jan 3, 2024 | 1,619.94 | 1,619.94 | 1,619.94 | 1,619.94 | 1,619.94 | - |
Jan 2, 2024 | 1,636.23 | 1,636.23 | 1,636.23 | 1,636.23 | 1,636.23 | - |
Dec 29, 2023 | 1,638.10 | 1,638.10 | 1,638.10 | 1,638.10 | 1,638.10 | - |
Dec 28, 2023 | 1,628.49 | 1,628.49 | 1,628.49 | 1,628.49 | 1,628.49 | - |
Dec 27, 2023 | 1,617.29 | 1,617.29 | 1,617.29 | 1,617.29 | 1,617.29 | - |
Dec 22, 2023 | 1,599.17 | 1,599.17 | 1,599.17 | 1,599.17 | 1,599.17 | - |
Dec 21, 2023 | 1,598.47 | 1,598.47 | 1,598.47 | 1,598.47 | 1,598.47 | - |
Dec 20, 2023 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | - |
Dec 19, 2023 | 1,590.78 | 1,590.78 | 1,590.78 | 1,590.78 | 1,590.78 | - |
Dec 18, 2023 | 1,602.98 | 1,602.98 | 1,602.98 | 1,602.98 | 1,602.98 | - |
Dec 15, 2023 | 1,595.72 | 1,595.72 | 1,595.72 | 1,595.72 | 1,595.72 | - |
Dec 14, 2023 | 1,592.29 | 1,592.29 | 1,592.29 | 1,592.29 | 1,592.29 | - |
Dec 13, 2023 | 1,582.18 | 1,582.18 | 1,582.18 | 1,582.18 | 1,582.18 | - |
Dec 12, 2023 | 1,584.96 | 1,584.96 | 1,584.96 | 1,584.96 | 1,584.96 | - |
Dec 11, 2023 | 1,586.48 | 1,586.48 | 1,586.48 | 1,586.48 | 1,586.48 | - |
Dec 8, 2023 | 1,573.05 | 1,573.05 | 1,573.05 | 1,573.05 | 1,573.05 | - |
Dec 7, 2023 | 1,564.76 | 1,564.76 | 1,564.76 | 1,564.76 | 1,564.76 | - |
Dec 6, 2023 | 1,564.22 | 1,564.22 | 1,564.22 | 1,564.22 | 1,564.22 | - |
Dec 5, 2023 | 1,550.27 | 1,550.27 | 1,550.27 | 1,550.27 | 1,550.27 | - |
Dec 4, 2023 | 1,558.90 | 1,558.90 | 1,558.90 | 1,558.90 | 1,558.90 | - |
Dec 1, 2023 | 1,557.20 | 1,557.20 | 1,557.20 | 1,557.20 | 1,557.20 | - |
Nov 30, 2023 | 1,565.93 | 1,565.93 | 1,565.93 | 1,565.93 | 1,565.93 | - |
Nov 29, 2023 | 1,556.43 | 1,556.43 | 1,556.43 | 1,556.43 | 1,556.43 | - |
Nov 28, 2023 | 1,545.06 | 1,545.06 | 1,545.06 | 1,545.06 | 1,545.06 | - |
Nov 27, 2023 | 1,539.69 | 1,539.69 | 1,539.69 | 1,539.69 | 1,539.69 | - |
Nov 24, 2023 | 1,551.93 | 1,551.93 | 1,551.93 | 1,551.93 | 1,551.93 | - |
Nov 23, 2023 | 1,556.04 | 1,556.04 | 1,556.04 | 1,556.04 | 1,556.04 | - |
Nov 22, 2023 | 1,568.84 | 1,568.84 | 1,568.84 | 1,568.84 | 1,568.84 | - |
Nov 21, 2023 | 1,553.96 | 1,553.96 | 1,553.96 | 1,553.96 | 1,553.96 | - |
Nov 20, 2023 | 1,554.86 | 1,554.86 | 1,554.86 | 1,554.86 | 1,554.86 | - |
Nov 17, 2023 | 1,545.35 | 1,545.35 | 1,545.35 | 1,545.35 | 1,545.35 | - |
Nov 16, 2023 | 1,544.50 | 1,544.50 | 1,544.50 | 1,544.50 | 1,544.50 | - |
Nov 15, 2023 | 1,541.91 | 1,541.91 | 1,541.91 | 1,541.91 | 1,541.91 | - |
Nov 14, 2023 | 1,530.05 | 1,530.05 | 1,530.05 | 1,530.05 | 1,530.05 | - |
Nov 13, 2023 | 1,527.72 | 1,527.72 | 1,527.72 | 1,527.72 | 1,527.72 | - |
Nov 10, 2023 | 1,529.53 | 1,529.53 | 1,529.53 | 1,529.53 | 1,529.53 | - |
Nov 9, 2023 | 1,529.80 | 1,529.80 | 1,529.80 | 1,529.80 | 1,529.80 | - |
Nov 8, 2023 | 1,520.31 | 1,520.31 | 1,520.31 | 1,520.31 | 1,520.31 | - |
Nov 7, 2023 | 1,518.45 | 1,518.45 | 1,518.45 | 1,518.45 | 1,518.45 | - |
Nov 6, 2023 | 1,512.27 | 1,512.27 | 1,512.27 | 1,512.27 | 1,512.27 | - |
Nov 3, 2023 | 1,514.53 | 1,514.53 | 1,514.53 | 1,514.53 | 1,514.53 | - |
Nov 2, 2023 | 1,498.94 | 1,498.94 | 1,498.94 | 1,498.94 | 1,498.94 | - |
Nov 1, 2023 | 1,484.75 | 1,484.75 | 1,484.75 | 1,484.75 | 1,484.75 | - |
Oct 31, 2023 | 1,484.68 | 1,484.68 | 1,484.68 | 1,484.68 | 1,484.68 | - |
Oct 30, 2023 | 1,490.47 | 1,490.47 | 1,490.47 | 1,490.47 | 1,490.47 | - |
Oct 27, 2023 | 1,495.35 | 1,495.35 | 1,495.35 | 1,495.35 | 1,495.35 | - |
Oct 26, 2023 | 1,481.49 | 1,481.49 | 1,481.49 | 1,481.49 | 1,481.49 | - |
Oct 25, 2023 | 1,499.85 | 1,499.85 | 1,499.85 | 1,499.85 | 1,499.85 | - |
Oct 24, 2023 | 1,491.99 | 1,491.99 | 1,491.99 | 1,491.99 | 1,491.99 | - |
Oct 23, 2023 | 1,490.73 | 1,490.73 | 1,490.73 | 1,490.73 | 1,490.73 | - |
Oct 20, 2023 | 1,516.87 | 1,516.87 | 1,516.87 | 1,516.87 | 1,516.87 | - |
Oct 19, 2023 | 1,526.26 | 1,526.26 | 1,526.26 | 1,526.26 | 1,526.26 | - |
Oct 18, 2023 | 1,536.12 | 1,536.12 | 1,536.12 | 1,536.12 | 1,536.12 | - |
Oct 17, 2023 | 1,547.27 | 1,547.27 | 1,547.27 | 1,547.27 | 1,547.27 | - |
Oct 16, 2023 | 1,540.63 | 1,540.63 | 1,540.63 | 1,540.63 | 1,540.63 | - |
Oct 13, 2023 | 1,547.44 | 1,547.44 | 1,547.44 | 1,547.44 | 1,547.44 | - |
Oct 12, 2023 | 1,539.92 | 1,539.92 | 1,539.92 | 1,539.92 | 1,539.92 | - |
Oct 11, 2023 | 1,545.52 | 1,545.52 | 1,545.52 | 1,545.52 | 1,545.52 | - |
Oct 10, 2023 | 1,553.55 | 1,553.55 | 1,553.55 | 1,553.55 | 1,553.55 | - |
Oct 9, 2023 | 1,557.03 | 1,557.03 | 1,557.03 | 1,557.03 | 1,557.03 | - |
Oct 6, 2023 | 1,556.87 | 1,556.87 | 1,556.87 | 1,556.87 | 1,556.87 | - |
Oct 5, 2023 | 1,570.07 | 1,570.07 | 1,570.07 | 1,570.07 | 1,570.07 | - |
Oct 4, 2023 | 1,561.77 | 1,561.77 | 1,561.77 | 1,561.77 | 1,561.77 | - |
Oct 3, 2023 | 1,578.44 | 1,578.44 | 1,578.44 | 1,578.44 | 1,578.44 | - |
Sep 29, 2023 | 1,565.76 | 1,565.76 | 1,565.76 | 1,565.76 | 1,565.76 | - |
Sep 28, 2023 | 1,564.11 | 1,564.11 | 1,564.11 | 1,564.11 | 1,564.11 | - |
Sep 27, 2023 | 1,582.52 | 1,582.52 | 1,582.52 | 1,582.52 | 1,582.52 | - |
Sep 26, 2023 | 1,577.01 | 1,577.01 | 1,577.01 | 1,577.01 | 1,577.01 | - |
Sep 25, 2023 | 1,579.46 | 1,579.46 | 1,579.46 | 1,579.46 | 1,579.46 | - |
Sep 22, 2023 | 1,576.16 | 1,576.16 | 1,576.16 | 1,576.16 | 1,576.16 | - |
Sep 21, 2023 | 1,570.32 | 1,570.32 | 1,570.32 | 1,570.32 | 1,570.32 | - |
Sep 20, 2023 | 1,579.85 | 1,579.85 | 1,579.85 | 1,579.85 | 1,579.85 | - |
Sep 19, 2023 | 1,584.70 | 1,584.70 | 1,584.70 | 1,584.70 | 1,584.70 | - |
Sep 18, 2023 | 1,584.90 | 1,584.90 | 1,584.90 | 1,584.90 | 1,584.90 | - |
Sep 15, 2023 | 1,593.05 | 1,593.05 | 1,593.05 | 1,593.05 | 1,593.05 | - |
Sep 14, 2023 | 1,589.70 | 1,589.70 | 1,589.70 | 1,589.70 | 1,589.70 | - |
Sep 13, 2023 | 1,583.58 | 1,583.58 | 1,583.58 | 1,583.58 | 1,583.58 | - |
Sep 12, 2023 | 1,587.23 | 1,587.23 | 1,587.23 | 1,587.23 | 1,587.23 | - |
Sep 11, 2023 | 1,590.69 | 1,590.69 | 1,590.69 | 1,590.69 | 1,590.69 | - |
Sep 8, 2023 | 1,580.27 | 1,580.27 | 1,580.27 | 1,580.27 | 1,580.27 | - |
Sep 7, 2023 | 1,584.20 | 1,584.20 | 1,584.20 | 1,584.20 | 1,584.20 | - |
Sep 6, 2023 | 1,575.95 | 1,575.95 | 1,575.95 | 1,575.95 | 1,575.95 | - |
Sep 5, 2023 | 1,576.23 | 1,576.23 | 1,576.23 | 1,576.23 | 1,576.23 | - |
Sep 4, 2023 | 1,569.93 | 1,569.93 | 1,569.93 | 1,569.93 | 1,569.93 | - |
Sep 1, 2023 | 1,560.12 | 1,560.12 | 1,560.12 | 1,560.12 | 1,560.12 | - |
Aug 31, 2023 | 1,547.73 | 1,547.73 | 1,547.73 | 1,547.73 | 1,547.73 | - |
Aug 30, 2023 | 1,548.88 | 1,548.88 | 1,548.88 | 1,548.88 | 1,548.88 | - |
Related Tickers
NESIX Needham Small Cap Growth Institutional
19.65
+1.97%
NESGX Needham Small Cap Growth Retail
18.45
+1.93%
ENPIX ProFunds UltraSector Energy Fund
44.21
+1.80%
ENPSX ProFunds UltraSector Energy Fund
37.44
+1.79%
VMACX Virtus KAR Mid-Cap Core A
58.34
+1.37%
VIMCX Virtus KAR Mid-Cap Core I
60.27
+1.36%
VRMCX Virtus KAR Mid-Cap Core R6
60.60
+1.35%
TORCX Tortoise Energy Infrastructure TR C
16.51
+1.35%
VMCCX Virtus KAR Mid-Cap Core C
51.96
+1.35%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.13
+1.34%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
25.46
+1.31%
TORTX Tortoise Energy Infrastructure TR A
17.00
+1.31%
WPSGX AB Concentrated Growth Advisor
58.06
+1.29%
TORIX Tortoise Energy Infrastructure TR Ins
17.29
+1.29%
WPSZX AB Concentrated Growth Z
58.24
+1.29%
WPCSX AB Concentrated Growth C
51.31
+1.28%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.87
+1.28%
WPASX AB Concentrated Growth A
56.45
+1.27%
WPSIX AB Concentrated Growth I
58.06
+1.27%
APHDX Artisan Global Discovery Fund
20.33
+1.25%
RYLDX Rydex Dow 2x Strategy A
167.07
+1.24%
RYCVX Rydex Dow 2x Strategy H
166.39
+1.24%
RYCYX Rydex Dow 2x Strategy C
139.18
+1.23%
INPSX ProFunds Internet UltraSector Svc
27.20
+1.23%
INPIX ProFunds Internet UltraSector Inv
42.58
+1.21%
APFDX Artisan Global Discovery Fund
20.09
+1.21%
APDDX Artisan Global Discovery Fund
20.17
+1.20%
BCSFX Brown Capital Management International Small Company Fund
24.86
+1.18%
RYPMX Rydex Precious Metals Inv
42.15
+1.18%
BCSVX Brown Capital Management International Small Company Fund
24.30
+1.17%
RYZCX Rydex Precious Metals C
30.39
+1.17%
RYMNX Rydex Precious Metals A
39.08
+1.16%
FEGOX First Eagle Gold C
26.11
+1.16%
RYMPX Rydex Precious Metals H
37.49
+1.16%
SGGDX First Eagle Gold A
28.95
+1.15%
FEGIX First Eagle Gold I
29.97
+1.15%
FEURX First Eagle Gold R6
30.06
+1.14%
FIKAX Fidelity Advisor Energy Z
49.87
+1.14%
FANIX Fidelity Advisor Energy I
49.92
+1.13%
BARAX Baron Asset Retail
104.74
+1.12%
FANAX Fidelity Advisor Energy A
46.98
+1.12%
BARUX Baron Asset R6
111.25
+1.12%
BARIX Baron Asset Instl
111.29
+1.12%
WAMCX Wasatch Ultra Growth
33.59
+1.11%
FNRCX Fidelity Advisor Energy C
42.74
+1.11%
FAGNX Fidelity Advisor Energy M
48.29
+1.11%
WGMCX Wasatch Ultra Growth Institutional
33.76
+1.11%
FSENX Fidelity Select Energy Portfolio
61.22
+1.11%
FNORX Fidelity Nordic
72.16
+1.08%
RMLPX Recurrent MLP & Infrastructure Class I
24.40
+1.08%
BGRUX Baron Growth Fund
106.44
+1.03%
BGRFX Baron Growth Fund
100.56
+1.02%
VLSAX Virtus KAR Long/Short Equity A
17.81
+1.02%
HFCGX Hennessy Cornerstone Growth Investor
35.70
+1.02%
BGRIX Baron Growth Fund
106.43
+1.02%
VLSCX Virtus KAR Long/Short Equity C
17.03
+1.01%
VLSIX Virtus KAR Long/Short Equity I
18.08
+1.01%
VLSRX Virtus KAR Long/Short Equity R6
18.15
+1.00%
HICGX Hennessy Cornerstone Growth Inst
37.33
+1.00%
MMECX Victory Integrity Discovery C
26.27
+1.00%
NEAIX Needham Aggressive Growth Institutional
48.70
+1.00%
NEAGX Needham Aggressive Growth Retail
46.21
+0.98%
INIIX VanEck International Investors Gold I
16.48
+0.98%
MMEAX Victory Integrity Discovery A
43.42
+0.98%
MMMMX Victory Integrity Discovery Member
43.56
+0.97%
MMEYX Victory Integrity Discovery Y
49.34
+0.96%
PWJDX PGIM Jennison International Opps R4
32.31
+0.94%
FSMEX Fidelity Select Medical Tech and Devcs
66.79
+0.94%
PWJZX PGIM Jennison International Opps Z
32.59
+0.93%
PWJQX PGIM Jennison International Opps R6
32.69
+0.93%
JMIGX Jacob Discovery Fd Instl
24.11
+0.92%
PWJAX PGIM Jennison International Opps A
31.90
+0.92%
APHYX Artisan Developing World Fund
19.83
+0.92%
PFSLX Paradigm Select Fund
79.87
+0.91%
PWJCX PGIM Jennison International Opps C
28.99
+0.90%
PWJRX PGIM Jennison International Opps R
31.28
+0.90%
PVIVX Paradigm Micro-Cap
58.26
+0.90%
VKSRX Virtus KAR Small-Mid Cap Core R6
20.26
+0.90%
RIVSX River Oak Discovery
18.19
+0.89%
PWJBX PGIM Jennison International Opps R2
31.84
+0.89%
JMCGX Jacob Discovery Fd Inv
21.62
+0.89%
ARTYX Artisan Developing World Investor
19.47
+0.88%
AUERX Auer Growth
17.26
+0.88%
FRGOX Franklin Gold and Precious Metals C
18.53
+0.87%
APDYX Artisan Developing World Fund
19.69
+0.87%
LCMGX Lord Abbett Micro Cap Growth Fund
18.67
+0.86%
VKSAX Virtus KAR Small-Mid Cap Core A
19.85
+0.86%
FGPMX Franklin Gold and Precious Metals R6
23.42
+0.86%
CSSCX Columbia Small Cap Value I C
21.13
+0.86%
TFIFX T. Rowe Price Financial Services I
42.31
+0.86%
EIPFX EIP Growth and Income Investor
17.65
+0.86%
PRISX T. Rowe Price Financial Services
42.40
+0.86%
FKRCX Franklin Gold and Precious Metals A
21.21
+0.86%
WSMRX William Blair Small-Mid Cap Growth R6
30.64
+0.86%
EIPIX EIP Growth and Income I
17.71
+0.85%
VKSCX Virtus KAR Small-Mid Cap Core C
18.90
+0.85%
VKSIX Virtus KAR Small-Mid Cap Core I
20.17
+0.85%
BDFUX Baron Discovery Fund
29.74
+0.85%
BDFIX Baron Discovery Fund
29.74
+0.85%
CUURX Columbia Small Cap Value I Inst2
52.92
+0.84%