Stockholm - Delayed Quote SEK
Nordea Swedish Stars A-A icke-utd (0P00000LTX.ST)
At close: December 16 at 9:00:00 PM GMT+1
Currency in SEK 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 |
|---|---|---|---|---|---|---|
| Dec 16, 2024 | 4,345.09 | 4,345.09 | 4,345.09 | 4,345.09 | 4,345.09 | - |
| Dec 12, 2024 | 4,402.03 | 4,402.03 | 4,402.03 | 4,402.03 | 4,402.03 | - |
| Dec 11, 2024 | 4,434.48 | 4,434.48 | 4,434.48 | 4,434.48 | 4,434.48 | - |
| Dec 10, 2024 | 4,455.71 | 4,455.71 | 4,455.71 | 4,455.71 | 4,455.71 | - |
| Dec 9, 2024 | 4,479.37 | 4,479.37 | 4,479.37 | 4,479.37 | 4,479.37 | - |
| Dec 6, 2024 | 4,461.91 | 4,461.91 | 4,461.91 | 4,461.91 | 4,461.91 | - |
| Dec 5, 2024 | 4,435.43 | 4,435.43 | 4,435.43 | 4,435.43 | 4,435.43 | - |
| Dec 4, 2024 | 4,434.09 | 4,434.09 | 4,434.09 | 4,434.09 | 4,434.09 | - |
| Dec 3, 2024 | 4,389.52 | 4,389.52 | 4,389.52 | 4,389.52 | 4,389.52 | - |
| Dec 2, 2024 | 4,364.31 | 4,364.31 | 4,364.31 | 4,364.31 | 4,364.31 | - |
| Nov 29, 2024 | 4,291.98 | 4,291.98 | 4,291.98 | 4,291.98 | 4,291.98 | - |
| Nov 28, 2024 | 4,304.57 | 4,304.57 | 4,304.57 | 4,304.57 | 4,304.57 | - |
| Nov 27, 2024 | 4,283.27 | 4,283.27 | 4,283.27 | 4,283.27 | 4,283.27 | - |
| Nov 26, 2024 | 4,280.48 | 4,280.48 | 4,280.48 | 4,280.48 | 4,280.48 | - |
| Nov 25, 2024 | 4,300.47 | 4,300.47 | 4,300.47 | 4,300.47 | 4,300.47 | - |
| Nov 22, 2024 | 4,299.65 | 4,299.65 | 4,299.65 | 4,299.65 | 4,299.65 | - |
| Nov 21, 2024 | 4,227.37 | 4,227.37 | 4,227.37 | 4,227.37 | 4,227.37 | - |
| Nov 20, 2024 | 4,233.40 | 4,233.40 | 4,233.40 | 4,233.40 | 4,233.40 | - |
| Nov 19, 2024 | 4,207.82 | 4,207.82 | 4,207.82 | 4,207.82 | 4,207.82 | - |
| Nov 18, 2024 | 4,255.12 | 4,255.12 | 4,255.12 | 4,255.12 | 4,255.12 | - |
| Nov 15, 2024 | 4,302.72 | 4,302.72 | 4,302.72 | 4,302.72 | 4,302.72 | - |
| Nov 14, 2024 | 4,332.06 | 4,332.06 | 4,332.06 | 4,332.06 | 4,332.06 | - |
| Nov 13, 2024 | 4,283.23 | 4,283.23 | 4,283.23 | 4,283.23 | 4,283.23 | - |
| Nov 12, 2024 | 4,348.58 | 4,348.58 | 4,348.58 | 4,348.58 | 4,348.58 | - |
| Nov 11, 2024 | 4,422.04 | 4,422.04 | 4,422.04 | 4,422.04 | 4,422.04 | - |
| Nov 8, 2024 | 4,394.06 | 4,394.06 | 4,394.06 | 4,394.06 | 4,394.06 | - |
| Nov 7, 2024 | 4,435.48 | 4,435.48 | 4,435.48 | 4,435.48 | 4,435.48 | - |
| Nov 6, 2024 | 4,381.20 | 4,381.20 | 4,381.20 | 4,381.20 | 4,381.20 | - |
| Nov 5, 2024 | 4,370.35 | 4,370.35 | 4,370.35 | 4,370.35 | 4,370.35 | - |
| Nov 4, 2024 | 4,399.33 | 4,399.33 | 4,399.33 | 4,399.33 | 4,399.33 | - |
| Nov 1, 2024 | 4,382.10 | 4,382.10 | 4,382.10 | 4,382.10 | 4,382.10 | - |
| Oct 31, 2024 | 4,359.19 | 4,359.19 | 4,359.19 | 4,359.19 | 4,359.19 | - |
| Oct 30, 2024 | 4,435.25 | 4,435.25 | 4,435.25 | 4,435.25 | 4,435.25 | - |
| Oct 29, 2024 | 4,493.36 | 4,493.36 | 4,493.36 | 4,493.36 | 4,493.36 | - |
| Oct 28, 2024 | 4,498.20 | 4,498.20 | 4,498.20 | 4,498.20 | 4,498.20 | - |
| Oct 25, 2024 | 4,436.32 | 4,436.32 | 4,436.32 | 4,436.32 | 4,436.32 | - |
| Oct 24, 2024 | 4,439.45 | 4,439.45 | 4,439.45 | 4,439.45 | 4,439.45 | - |
| Oct 23, 2024 | 4,422.84 | 4,422.84 | 4,422.84 | 4,422.84 | 4,422.84 | - |
| Oct 22, 2024 | 4,394.17 | 4,394.17 | 4,394.17 | 4,394.17 | 4,394.17 | - |
| Oct 21, 2024 | 4,442.03 | 4,442.03 | 4,442.03 | 4,442.03 | 4,442.03 | - |
| Oct 18, 2024 | 4,437.59 | 4,437.59 | 4,437.59 | 4,437.59 | 4,437.59 | - |
| Oct 17, 2024 | 4,420.79 | 4,420.79 | 4,420.79 | 4,420.79 | 4,420.79 | - |
| Oct 16, 2024 | 4,405.86 | 4,405.86 | 4,405.86 | 4,405.86 | 4,405.86 | - |
| Oct 15, 2024 | 4,436.06 | 4,436.06 | 4,436.06 | 4,436.06 | 4,436.06 | - |
| Oct 14, 2024 | 4,427.05 | 4,427.05 | 4,427.05 | 4,427.05 | 4,427.05 | - |
| Oct 11, 2024 | 4,419.21 | 4,419.21 | 4,419.21 | 4,419.21 | 4,419.21 | - |
| Oct 10, 2024 | 4,376.41 | 4,376.41 | 4,376.41 | 4,376.41 | 4,376.41 | - |
| Oct 9, 2024 | 4,422.29 | 4,422.29 | 4,422.29 | 4,422.29 | 4,422.29 | - |
| Oct 8, 2024 | 4,410.93 | 4,410.93 | 4,410.93 | 4,410.93 | 4,410.93 | - |
| Oct 7, 2024 | 4,425.14 | 4,425.14 | 4,425.14 | 4,425.14 | 4,425.14 | - |
| Oct 4, 2024 | 4,437.57 | 4,437.57 | 4,437.57 | 4,437.57 | 4,437.57 | - |
| Oct 3, 2024 | 4,409.96 | 4,409.96 | 4,409.96 | 4,409.96 | 4,409.96 | - |
| Oct 2, 2024 | 4,440.99 | 4,440.99 | 4,440.99 | 4,440.99 | 4,440.99 | - |
| Oct 1, 2024 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - |
| Sep 30, 2024 | 4,482.76 | 4,482.76 | 4,482.76 | 4,482.76 | 4,482.76 | - |
| Sep 27, 2024 | 4,489.48 | 4,489.48 | 4,489.48 | 4,489.48 | 4,489.48 | - |
| Sep 26, 2024 | 4,502.70 | 4,502.70 | 4,502.70 | 4,502.70 | 4,502.70 | - |
| Sep 25, 2024 | 4,429.99 | 4,429.99 | 4,429.99 | 4,429.99 | 4,429.99 | - |
| Sep 24, 2024 | 4,411.43 | 4,411.43 | 4,411.43 | 4,411.43 | 4,411.43 | - |
| Sep 23, 2024 | 4,422.75 | 4,422.75 | 4,422.75 | 4,422.75 | 4,422.75 | - |
| Sep 20, 2024 | 4,400.07 | 4,400.07 | 4,400.07 | 4,400.07 | 4,400.07 | - |
| Sep 19, 2024 | 4,438.85 | 4,438.85 | 4,438.85 | 4,438.85 | 4,438.85 | - |
| Sep 18, 2024 | 4,361.01 | 4,361.01 | 4,361.01 | 4,361.01 | 4,361.01 | - |
| Sep 17, 2024 | 4,387.34 | 4,387.34 | 4,387.34 | 4,387.34 | 4,387.34 | - |
| Sep 16, 2024 | 4,363.91 | 4,363.91 | 4,363.91 | 4,363.91 | 4,363.91 | - |
| Sep 13, 2024 | 4,349.81 | 4,349.81 | 4,349.81 | 4,349.81 | 4,349.81 | - |
| Sep 12, 2024 | 4,307.99 | 4,307.99 | 4,307.99 | 4,307.99 | 4,307.99 | - |
| Sep 11, 2024 | 4,296.66 | 4,296.66 | 4,296.66 | 4,296.66 | 4,296.66 | - |
| Sep 10, 2024 | 4,299.91 | 4,299.91 | 4,299.91 | 4,299.91 | 4,299.91 | - |
| Sep 9, 2024 | 4,322.61 | 4,322.61 | 4,322.61 | 4,322.61 | 4,322.61 | - |
| Sep 6, 2024 | 4,324.06 | 4,324.06 | 4,324.06 | 4,324.06 | 4,324.06 | - |
| Sep 5, 2024 | 4,335.59 | 4,335.59 | 4,335.59 | 4,335.59 | 4,335.59 | - |
| Sep 4, 2024 | 4,354.67 | 4,354.67 | 4,354.67 | 4,354.67 | 4,354.67 | - |
| Sep 3, 2024 | 4,426.29 | 4,426.29 | 4,426.29 | 4,426.29 | 4,426.29 | - |
| Sep 2, 2024 | 4,437.04 | 4,437.04 | 4,437.04 | 4,437.04 | 4,437.04 | - |
| Aug 30, 2024 | 4,456.66 | 4,456.66 | 4,456.66 | 4,456.66 | 4,456.66 | - |
| Aug 29, 2024 | 4,431.98 | 4,431.98 | 4,431.98 | 4,431.98 | 4,431.98 | - |
| Aug 28, 2024 | 4,420.33 | 4,420.33 | 4,420.33 | 4,420.33 | 4,420.33 | - |
| Aug 27, 2024 | 4,402.94 | 4,402.94 | 4,402.94 | 4,402.94 | 4,402.94 | - |
| Aug 26, 2024 | 4,420.13 | 4,420.13 | 4,420.13 | 4,420.13 | 4,420.13 | - |
| Aug 23, 2024 | 4,398.43 | 4,398.43 | 4,398.43 | 4,398.43 | 4,398.43 | - |
| Aug 22, 2024 | 4,382.44 | 4,382.44 | 4,382.44 | 4,382.44 | 4,382.44 | - |
| Aug 21, 2024 | 4,350.19 | 4,350.19 | 4,350.19 | 4,350.19 | 4,350.19 | - |
| Aug 20, 2024 | 4,362.87 | 4,362.87 | 4,362.87 | 4,362.87 | 4,362.87 | - |
| Aug 19, 2024 | 4,378.02 | 4,378.02 | 4,378.02 | 4,378.02 | 4,378.02 | - |
| Aug 16, 2024 | 4,360.62 | 4,360.62 | 4,360.62 | 4,360.62 | 4,360.62 | - |
| Aug 15, 2024 | 4,362.59 | 4,362.59 | 4,362.59 | 4,362.59 | 4,362.59 | - |
| Aug 14, 2024 | 4,293.10 | 4,293.10 | 4,293.10 | 4,293.10 | 4,293.10 | - |
| Aug 13, 2024 | 4,269.07 | 4,269.07 | 4,269.07 | 4,269.07 | 4,269.07 | - |
| Aug 12, 2024 | 4,244.00 | 4,244.00 | 4,244.00 | 4,244.00 | 4,244.00 | - |
| Aug 9, 2024 | 4,243.88 | 4,243.88 | 4,243.88 | 4,243.88 | 4,243.88 | - |
| Aug 8, 2024 | 4,230.70 | 4,230.70 | 4,230.70 | 4,230.70 | 4,230.70 | - |
| Aug 7, 2024 | 4,238.14 | 4,238.14 | 4,238.14 | 4,238.14 | 4,238.14 | - |
| Aug 6, 2024 | 4,155.89 | 4,155.89 | 4,155.89 | 4,155.89 | 4,155.89 | - |
| Aug 5, 2024 | 4,102.16 | 4,102.16 | 4,102.16 | 4,102.16 | 4,102.16 | - |
| Aug 2, 2024 | 4,293.10 | 4,293.10 | 4,293.10 | 4,293.10 | 4,293.10 | - |
| Aug 1, 2024 | 4,438.45 | 4,438.45 | 4,438.45 | 4,438.45 | 4,438.45 | - |
| Jul 31, 2024 | 4,462.71 | 4,462.71 | 4,462.71 | 4,462.71 | 4,462.71 | - |
| Jul 30, 2024 | 4,461.49 | 4,461.49 | 4,461.49 | 4,461.49 | 4,461.49 | - |
| Jul 29, 2024 | 4,449.11 | 4,449.11 | 4,449.11 | 4,449.11 | 4,449.11 | - |
| Jul 26, 2024 | 4,431.13 | 4,431.13 | 4,431.13 | 4,431.13 | 4,431.13 | - |
| Jul 25, 2024 | 4,388.33 | 4,388.33 | 4,388.33 | 4,388.33 | 4,388.33 | - |
| Jul 24, 2024 | 4,430.54 | 4,430.54 | 4,430.54 | 4,430.54 | 4,430.54 | - |
| Jul 23, 2024 | 4,457.52 | 4,457.52 | 4,457.52 | 4,457.52 | 4,457.52 | - |
| Jul 22, 2024 | 4,467.75 | 4,467.75 | 4,467.75 | 4,467.75 | 4,467.75 | - |
| Jul 19, 2024 | 4,434.18 | 4,434.18 | 4,434.18 | 4,434.18 | 4,434.18 | - |
| Jul 18, 2024 | 4,476.76 | 4,476.76 | 4,476.76 | 4,476.76 | 4,476.76 | - |
| Jul 17, 2024 | 4,433.59 | 4,433.59 | 4,433.59 | 4,433.59 | 4,433.59 | - |
| Jul 16, 2024 | 4,455.11 | 4,455.11 | 4,455.11 | 4,455.11 | 4,455.11 | - |
| Jul 15, 2024 | 4,465.71 | 4,465.71 | 4,465.71 | 4,465.71 | 4,465.71 | - |
| Jul 12, 2024 | 4,501.69 | 4,501.69 | 4,501.69 | 4,501.69 | 4,501.69 | - |
| Jul 11, 2024 | 4,423.90 | 4,423.90 | 4,423.90 | 4,423.90 | 4,423.90 | - |
| Jul 10, 2024 | 4,372.70 | 4,372.70 | 4,372.70 | 4,372.70 | 4,372.70 | - |
| Jul 9, 2024 | 4,368.53 | 4,368.53 | 4,368.53 | 4,368.53 | 4,368.53 | - |
| Jul 8, 2024 | 4,409.82 | 4,409.82 | 4,409.82 | 4,409.82 | 4,409.82 | - |
| Jul 5, 2024 | 4,410.80 | 4,410.80 | 4,410.80 | 4,410.80 | 4,410.80 | - |
| Jul 4, 2024 | 4,415.13 | 4,415.13 | 4,415.13 | 4,415.13 | 4,415.13 | - |
| Jul 3, 2024 | 4,404.51 | 4,404.51 | 4,404.51 | 4,404.51 | 4,404.51 | - |
| Jul 2, 2024 | 4,392.56 | 4,392.56 | 4,392.56 | 4,392.56 | 4,392.56 | - |
| Jul 1, 2024 | 4,437.27 | 4,437.27 | 4,437.27 | 4,437.27 | 4,437.27 | - |
| Jun 28, 2024 | 4,400.97 | 4,400.97 | 4,400.97 | 4,400.97 | 4,400.97 | - |
| Jun 27, 2024 | 4,395.13 | 4,395.13 | 4,395.13 | 4,395.13 | 4,395.13 | - |
| Jun 26, 2024 | 4,416.34 | 4,416.34 | 4,416.34 | 4,416.34 | 4,416.34 | - |
| Jun 25, 2024 | 4,412.10 | 4,412.10 | 4,412.10 | 4,412.10 | 4,412.10 | - |
| Jun 24, 2024 | 4,454.43 | 4,454.43 | 4,454.43 | 4,454.43 | 4,454.43 | - |
| Jun 20, 2024 | 4,433.87 | 4,433.87 | 4,433.87 | 4,433.87 | 4,433.87 | - |
| Jun 19, 2024 | 4,400.54 | 4,400.54 | 4,400.54 | 4,400.54 | 4,400.54 | - |
| Jun 18, 2024 | 4,398.86 | 4,398.86 | 4,398.86 | 4,398.86 | 4,398.86 | - |
| Jun 17, 2024 | 4,405.02 | 4,405.02 | 4,405.02 | 4,405.02 | 4,405.02 | - |
| Jun 14, 2024 | 4,424.51 | 4,424.51 | 4,424.51 | 4,424.51 | 4,424.51 | - |
| Jun 13, 2024 | 4,467.14 | 4,467.14 | 4,467.14 | 4,467.14 | 4,467.14 | - |
| Jun 12, 2024 | 4,522.20 | 4,522.20 | 4,522.20 | 4,522.20 | 4,522.20 | - |
| Jun 11, 2024 | 4,454.22 | 4,454.22 | 4,454.22 | 4,454.22 | 4,454.22 | - |
| Jun 10, 2024 | 4,487.72 | 4,487.72 | 4,487.72 | 4,487.72 | 4,487.72 | - |
| Jun 7, 2024 | 4,526.87 | 4,526.87 | 4,526.87 | 4,526.87 | 4,526.87 | - |
| Jun 5, 2024 | 4,520.02 | 4,520.02 | 4,520.02 | 4,520.02 | 4,520.02 | - |
| Jun 4, 2024 | 4,521.51 | 4,521.51 | 4,521.51 | 4,521.51 | 4,521.51 | - |
| Jun 3, 2024 | 4,552.81 | 4,552.81 | 4,552.81 | 4,552.81 | 4,552.81 | - |
| May 31, 2024 | 4,528.96 | 4,528.96 | 4,528.96 | 4,528.96 | 4,528.96 | - |
| May 30, 2024 | 4,525.19 | 4,525.19 | 4,525.19 | 4,525.19 | 4,525.19 | - |
| May 28, 2024 | 4,572.60 | 4,572.60 | 4,572.60 | 4,572.60 | 4,572.60 | - |
| May 27, 2024 | 4,588.68 | 4,588.68 | 4,588.68 | 4,588.68 | 4,588.68 | - |
| May 24, 2024 | 4,584.85 | 4,584.85 | 4,584.85 | 4,584.85 | 4,584.85 | - |
| May 23, 2024 | 4,601.92 | 4,601.92 | 4,601.92 | 4,601.92 | 4,601.92 | - |
| May 22, 2024 | 4,618.29 | 4,618.29 | 4,618.29 | 4,618.29 | 4,618.29 | - |
| May 21, 2024 | 4,601.83 | 4,601.83 | 4,601.83 | 4,601.83 | 4,601.83 | - |
| May 20, 2024 | 4,617.19 | 4,617.19 | 4,617.19 | 4,617.19 | 4,617.19 | - |
| May 17, 2024 | 4,573.69 | 4,573.69 | 4,573.69 | 4,573.69 | 4,573.69 | - |
| May 16, 2024 | 4,583.11 | 4,583.11 | 4,583.11 | 4,583.11 | 4,583.11 | - |
| May 15, 2024 | 4,604.90 | 4,604.90 | 4,604.90 | 4,604.90 | 4,604.90 | - |
| May 14, 2024 | 4,586.50 | 4,586.50 | 4,586.50 | 4,586.50 | 4,586.50 | - |
| May 13, 2024 | 4,575.96 | 4,575.96 | 4,575.96 | 4,575.96 | 4,575.96 | - |
| May 8, 2024 | 4,504.81 | 4,504.81 | 4,504.81 | 4,504.81 | 4,504.81 | - |
| May 7, 2024 | 4,472.59 | 4,472.59 | 4,472.59 | 4,472.59 | 4,472.59 | - |
| May 6, 2024 | 4,434.86 | 4,434.86 | 4,434.86 | 4,434.86 | 4,434.86 | - |
| May 3, 2024 | 4,418.61 | 4,418.61 | 4,418.61 | 4,418.61 | 4,418.61 | - |
| May 2, 2024 | 4,389.58 | 4,389.58 | 4,389.58 | 4,389.58 | 4,389.58 | - |
| Apr 30, 2024 | 4,442.32 | 4,442.32 | 4,442.32 | 4,442.32 | 4,442.32 | - |
| Apr 29, 2024 | 4,449.53 | 4,449.53 | 4,449.53 | 4,449.53 | 4,449.53 | - |
| Apr 26, 2024 | 4,410.85 | 4,410.85 | 4,410.85 | 4,410.85 | 4,410.85 | - |
| Apr 25, 2024 | 4,343.25 | 4,343.25 | 4,343.25 | 4,343.25 | 4,343.25 | - |
| Apr 24, 2024 | 4,380.56 | 4,380.56 | 4,380.56 | 4,380.56 | 4,380.56 | - |
| Apr 23, 2024 | 4,352.87 | 4,352.87 | 4,352.87 | 4,352.87 | 4,352.87 | - |
| Apr 22, 2024 | 4,317.49 | 4,317.49 | 4,317.49 | 4,317.49 | 4,317.49 | - |
| Apr 19, 2024 | 4,297.56 | 4,297.56 | 4,297.56 | 4,297.56 | 4,297.56 | - |
| Apr 18, 2024 | 4,312.33 | 4,312.33 | 4,312.33 | 4,312.33 | 4,312.33 | - |
| Apr 17, 2024 | 4,335.17 | 4,335.17 | 4,335.17 | 4,335.17 | 4,335.17 | - |
| Apr 16, 2024 | 4,289.81 | 4,289.81 | 4,289.81 | 4,289.81 | 4,289.81 | - |
| Apr 15, 2024 | 4,381.07 | 4,381.07 | 4,381.07 | 4,381.07 | 4,381.07 | - |
| Apr 12, 2024 | 4,359.80 | 4,359.80 | 4,359.80 | 4,359.80 | 4,359.80 | - |
| Apr 10, 2024 | 4,339.61 | 4,339.61 | 4,339.61 | 4,339.61 | 4,339.61 | - |
| Apr 9, 2024 | 4,362.70 | 4,362.70 | 4,362.70 | 4,362.70 | 4,362.70 | - |
| Apr 8, 2024 | 4,369.87 | 4,369.87 | 4,369.87 | 4,369.87 | 4,369.87 | - |
| Apr 5, 2024 | 4,349.61 | 4,349.61 | 4,349.61 | 4,349.61 | 4,349.61 | - |
| Apr 4, 2024 | 4,373.57 | 4,373.57 | 4,373.57 | 4,373.57 | 4,373.57 | - |
| Apr 3, 2024 | 4,355.31 | 4,355.31 | 4,355.31 | 4,355.31 | 4,355.31 | - |
| Mar 28, 2024 | 4,361.16 | 4,361.16 | 4,361.16 | 4,361.16 | 4,361.16 | - |
| Mar 27, 2024 | 4,384.25 | 4,384.25 | 4,384.25 | 4,384.25 | 4,384.25 | - |
| Mar 26, 2024 | 4,352.52 | 4,352.52 | 4,352.52 | 4,352.52 | 4,352.52 | - |
| Mar 25, 2024 | 4,354.70 | 4,354.70 | 4,354.70 | 4,354.70 | 4,354.70 | - |
| Mar 22, 2024 | 4,344.82 | 4,344.82 | 4,344.82 | 4,344.82 | 4,344.82 | - |
| Mar 20, 2024 | 4,246.84 | 4,246.84 | 4,246.84 | 4,246.84 | 4,246.84 | - |
| Mar 19, 2024 | 4,229.52 | 4,229.52 | 4,229.52 | 4,229.52 | 4,229.52 | - |
| Mar 15, 2024 | 4,270.87 | 4,270.87 | 4,270.87 | 4,270.87 | 4,270.87 | - |
| Mar 14, 2024 | 4,251.22 | 4,251.22 | 4,251.22 | 4,251.22 | 4,251.22 | - |
| Mar 13, 2024 | 4,247.78 | 4,247.78 | 4,247.78 | 4,247.78 | 4,247.78 | - |
| Mar 12, 2024 | 4,228.55 | 4,228.55 | 4,228.55 | 4,228.55 | 4,228.55 | - |
| Mar 11, 2024 | 4,175.55 | 4,175.55 | 4,175.55 | 4,175.55 | 4,175.55 | - |
| Mar 8, 2024 | 4,190.86 | 4,190.86 | 4,190.86 | 4,190.86 | 4,190.86 | - |
| Mar 7, 2024 | 4,163.52 | 4,163.52 | 4,163.52 | 4,163.52 | 4,163.52 | - |
| Mar 6, 2024 | 4,145.33 | 4,145.33 | 4,145.33 | 4,145.33 | 4,145.33 | - |
| Mar 5, 2024 | 4,117.56 | 4,117.56 | 4,117.56 | 4,117.56 | 4,117.56 | - |
| Mar 4, 2024 | 4,118.31 | 4,118.31 | 4,118.31 | 4,118.31 | 4,118.31 | - |
| Mar 1, 2024 | 4,131.05 | 4,131.05 | 4,131.05 | 4,131.05 | 4,131.05 | - |
| Feb 29, 2024 | 4,123.87 | 4,123.87 | 4,123.87 | 4,123.87 | 4,123.87 | - |
| Feb 28, 2024 | 4,097.84 | 4,097.84 | 4,097.84 | 4,097.84 | 4,097.84 | - |
| Feb 27, 2024 | 4,106.15 | 4,106.15 | 4,106.15 | 4,106.15 | 4,106.15 | - |
| Feb 26, 2024 | 4,094.65 | 4,094.65 | 4,094.65 | 4,094.65 | 4,094.65 | - |
| Feb 23, 2024 | 4,080.22 | 4,080.22 | 4,080.22 | 4,080.22 | 4,080.22 | - |
| Feb 22, 2024 | 4,066.15 | 4,066.15 | 4,066.15 | 4,066.15 | 4,066.15 | - |
| Feb 21, 2024 | 4,036.44 | 4,036.44 | 4,036.44 | 4,036.44 | 4,036.44 | - |
| Feb 20, 2024 | 4,031.41 | 4,031.41 | 4,031.41 | 4,031.41 | 4,031.41 | - |
| Feb 19, 2024 | 4,044.86 | 4,044.86 | 4,044.86 | 4,044.86 | 4,044.86 | - |
| Feb 16, 2024 | 4,047.22 | 4,047.22 | 4,047.22 | 4,047.22 | 4,047.22 | - |
| Feb 15, 2024 | 4,007.35 | 4,007.35 | 4,007.35 | 4,007.35 | 4,007.35 | - |
| Feb 14, 2024 | 3,960.60 | 3,960.60 | 3,960.60 | 3,960.60 | 3,960.60 | - |
| Feb 13, 2024 | 3,944.27 | 3,944.27 | 3,944.27 | 3,944.27 | 3,944.27 | - |
| Feb 12, 2024 | 3,965.36 | 3,965.36 | 3,965.36 | 3,965.36 | 3,965.36 | - |
| Feb 8, 2024 | 3,958.30 | 3,958.30 | 3,958.30 | 3,958.30 | 3,958.30 | - |
| Feb 6, 2024 | 3,972.04 | 3,972.04 | 3,972.04 | 3,972.04 | 3,972.04 | - |
| Feb 5, 2024 | 3,959.24 | 3,959.24 | 3,959.24 | 3,959.24 | 3,959.24 | - |
| Feb 2, 2024 | 4,010.34 | 4,010.34 | 4,010.34 | 4,010.34 | 4,010.34 | - |
| Feb 1, 2024 | 4,025.71 | 4,025.71 | 4,025.71 | 4,025.71 | 4,025.71 | - |
| Jan 31, 2024 | 3,996.41 | 3,996.41 | 3,996.41 | 3,996.41 | 3,996.41 | - |
| Jan 30, 2024 | 3,996.60 | 3,996.60 | 3,996.60 | 3,996.60 | 3,996.60 | - |
| Jan 26, 2024 | 4,008.11 | 4,008.11 | 4,008.11 | 4,008.11 | 4,008.11 | - |
| Jan 24, 2024 | 3,973.09 | 3,973.09 | 3,973.09 | 3,973.09 | 3,973.09 | - |
| Jan 23, 2024 | 3,963.85 | 3,963.85 | 3,963.85 | 3,963.85 | 3,963.85 | - |
| Jan 22, 2024 | 3,941.80 | 3,941.80 | 3,941.80 | 3,941.80 | 3,941.80 | - |
| Jan 19, 2024 | 3,921.76 | 3,921.76 | 3,921.76 | 3,921.76 | 3,921.76 | - |
| Jan 18, 2024 | 3,946.82 | 3,946.82 | 3,946.82 | 3,946.82 | 3,946.82 | - |
| Jan 17, 2024 | 3,918.17 | 3,918.17 | 3,918.17 | 3,918.17 | 3,918.17 | - |
| Jan 16, 2024 | 3,976.39 | 3,976.39 | 3,976.39 | 3,976.39 | 3,976.39 | - |
| Jan 15, 2024 | 3,982.14 | 3,982.14 | 3,982.14 | 3,982.14 | 3,982.14 | - |
| Jan 12, 2024 | 4,015.13 | 4,015.13 | 4,015.13 | 4,015.13 | 4,015.13 | - |
| Jan 11, 2024 | 4,004.30 | 4,004.30 | 4,004.30 | 4,004.30 | 4,004.30 | - |
| Jan 10, 2024 | 3,988.38 | 3,988.38 | 3,988.38 | 3,988.38 | 3,988.38 | - |
| Jan 9, 2024 | 3,982.55 | 3,982.55 | 3,982.55 | 3,982.55 | 3,982.55 | - |
| Dec 29, 2023 | 4,095.07 | 4,095.07 | 4,095.07 | 4,095.07 | 4,095.07 | - |
| Dec 28, 2023 | 4,072.50 | 4,072.50 | 4,072.50 | 4,072.50 | 4,072.50 | - |
| Dec 27, 2023 | 4,062.96 | 4,062.96 | 4,062.96 | 4,062.96 | 4,062.96 | - |
| Dec 22, 2023 | 4,035.01 | 4,035.01 | 4,035.01 | 4,035.01 | 4,035.01 | - |
| Dec 21, 2023 | 4,028.61 | 4,028.61 | 4,028.61 | 4,028.61 | 4,028.61 | - |
| Dec 20, 2023 | 4,064.70 | 4,064.70 | 4,064.70 | 4,064.70 | 4,064.70 | - |
| Dec 19, 2023 | 4,061.91 | 4,061.91 | 4,061.91 | 4,061.91 | 4,061.91 | - |
| Dec 18, 2023 | 4,044.34 | 4,044.34 | 4,044.34 | 4,044.34 | 4,044.34 | - |
Related Tickers
GMCFX GMO International Equity Fund
25.37
+4.66%
GMOIX GMO International Equity Fund
25.41
+4.65%
MFLLX Morgan Stanley Inst Inception R6
17.57
+3.72%
MSSGX Morgan Stanley Inst Inception I
17.37
+3.70%
GIOTX GMO Intl Developed Equity Allc III
18.39
+3.20%
RYVYX Rydex NASDAQ-100 2x Strategy H
611.70
+2.87%
RYCCX Rydex NASDAQ-100 2x Strategy C
430.45
+2.87%
RYVLX Rydex NASDAQ-100 2x Strategy A
611.90
+2.87%
UOPIX ProFunds UltraNASDAQ-100 Fund
127.25
+2.86%
UOPSX ProFunds UltraNASDAQ-100 Fund
87.59
+2.85%
WWWFX Kinetics Internet No Load
113.70
+2.68%
KINCX Kinetics Internet Adv C
83.64
+2.68%
KINAX Kinetics Internet Adv A
102.57
+2.67%
BPTIX Baron Partners Institutional
239.39
+2.67%
BPTRX Baron Partners Retail
229.35
+2.66%
BIPSX ProFunds Biotechnology UltraSector Fund
39.65
+2.38%
BIPIX ProFunds Biotechnology UltraSector Fund
63.38
+2.37%
DMCRX Driehaus Micro Cap Growth Fund
15.51
+2.24%
FELCX Fidelity Advisor Semiconductors C
73.29
+2.20%
FELAX Fidelity Advisor Semiconductors A
92.07
+2.20%
FIKGX Fidelity Advisor Semiconductors Z
100.03
+2.20%
FELIX Fidelity Advisor Semiconductors I
99.74
+2.19%
FELTX Fidelity Advisor Semiconductors M
85.81
+2.19%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
65.06
+1.96%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
81.83
+1.96%
INPIX ProFunds Internet UltraSector Inv
60.66
+1.88%
SGTTX Columbia Seligman Global Tech Inst2
80.58
+1.86%
SCICX Columbia Seligman Tech & Info C
48.31
+1.86%
CSGZX Columbia Seligman Global Tech Inst
79.67
+1.85%
CSGAX Columbia Seligman Global Technology S
79.68
+1.85%
CGTYX Columbia Seligman Global Tech Inst3
79.82
+1.85%
SGTRX Columbia Seligman Global Tech R
70.55
+1.85%
INPSX ProFunds Internet UltraSector Svc
38.62
+1.85%
SLMCX Columbia Seligman Tech & Info A
130.88
+1.84%
SCMIX Columbia Seligman Tech & Info Inst2
157.43
+1.84%
CCOYX Columbia Seligman Technology and Information Fund
155.33
+1.84%
CCIZX Columbia Seligman Tech & Info Inst
155.98
+1.84%
CCIFX Columbia Seligman Technology And Info S
155.98
+1.84%
SHGTX Columbia Seligman Global Tech A
76.37
+1.84%
SCIRX Columbia Seligman Tech & Info R
117.00
+1.84%
SHTCX Columbia Seligman Global Tech C
42.40
+1.83%
LCMGX Lord Abbett Micro Cap Growth Fund
21.83
+1.82%
LMIYX Lord Abbett Micro Cap Growth I
22.79
+1.79%
LFMGX Lord Abbett Micro Cap Growth F
22.79
+1.79%
LAMGX Lord Abbett Micro Cap Growth A
18.41
+1.77%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
29.63
+1.75%
VFPIX Private Capital Management Value Fund
19.21
+1.75%
PGKRX PGIM Jennison Technology R6
29.69
+1.75%
PGKCX PGIM Jennison Technology C
27.66
+1.73%
PGKAX PGIM Jennison Technology A
29.12
+1.71%
KMKYX Kinetics Market Opportunities Inst
85.50
+1.69%
KMKCX Kinetics Market Opportunities Adv C
77.79
+1.69%
KMKNX Kinetics Market Opportunities No Load
83.96
+1.68%
KMKAX Kinetics Market Opportunities Adv A
82.34
+1.68%
FSELX Fidelity Select Semiconductors
36.42
+1.68%
ACFOX American Century Focused Dynamic Gr Inv
72.89
+1.57%
ACFDX American Century Focused Dynamic Gr A
71.03
+1.57%
ACFSX American Century Focused Dynamic Gr I
74.26
+1.57%
ACFCX American Century Focused Dynamic Gr R
69.21
+1.57%
KTCIX DWS Science and Technology Inst
48.89
+1.54%
KTCSX DWS Science and Technology S
42.58
+1.53%
BIOIX Baron Opportunity Fund
55.37
+1.52%
BIOUX Baron Opportunity Fund
55.43
+1.52%
KTCAX DWS Science and Technology A
40.89
+1.51%
BIOPX Baron Opportunity Fund
51.86
+1.51%
ALGRX Alger Focus Equity I
83.38
+1.50%
ALZFX Alger Focus Equity Z
86.25
+1.49%
ALCFX Alger Focus Equity C
74.11
+1.49%
ALGYX Alger Focus Equity Y
86.58
+1.49%
ALAFX Alger Focus Equity A
82.67
+1.49%
RYATX Rydex NASDAQ-100 A
76.17
+1.47%
RYCOX Rydex NASDAQ-100 C
59.60
+1.46%
OTPIX ProFunds NASDAQ-100 Inv
47.48
+1.45%
RYOCX Rydex NASDAQ-100 Inv
86.61
+1.45%
LGLQX Lord Abbett Growth Leaders Fund
47.50
+1.45%
RYHOX Rydex NASDAQ-100 H
76.14
+1.45%
LGLRX Lord Abbett Growth Leaders Fund
47.61
+1.45%
LGLIX Lord Abbett Growth Leaders Fund
52.19
+1.44%
LGLFX Lord Abbett Growth Leaders Fund
51.72
+1.43%
KGLAX Kinetics The Global Fund
17.01
+1.43%
LGLAX Lord Abbett Growth Leaders Fund
49.63
+1.43%
KGLCX Kinetics The Global Fund
15.61
+1.43%
KNPYX Kinetics Paradigm Instl
152.00
+1.43%
KNPAX Kinetics Paradigm Adv A
142.19
+1.43%
KNPCX Kinetics Paradigm Adv C
126.77
+1.42%
WWNPX Kinetics Paradigm No Load
149.73
+1.42%
WWWEX Kinetics Global No Load
17.17
+1.42%
BGSRX BlackRock Technology Opportunities Fund
69.04
+1.38%
PJFAX PGIM Jennison Growth A
62.50
+1.38%
PJFZX PGIM Jennison Growth Z
72.86
+1.38%
BGSAX BlackRock Technology Opportunities Fund
69.19
+1.38%
HACAX Harbor Capital Appreciation Instl
131.94
+1.38%
HRCAX Harbor Capital Appreciation Admin
126.09
+1.37%
BGSIX BlackRock Technology Opportunities Fund
76.77
+1.37%
PJGRX PGIM Jennison Growth R
48.00
+1.37%
BSTSX BlackRock Technology Opportunities Svc
71.00
+1.37%
BTEKX BlackRock Technology Opportunities K
77.02
+1.37%
TBDZX PGIM Jennison Diversified Growth Z
22.51
+1.35%
TBDQX PGIM Jennison Diversified Growth R6
22.53
+1.35%
HCMEX HCM Income Plus A
19.37
+1.31%