Stockholm - Free Realtime Quote • SEK
Indecap Guide Sverige A (0P00000T9Q.ST)
As of August 23 at 10:00 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Aug 23, 2024 | 429.91 | 429.91 | 429.91 | 429.91 | 429.91 | - |
Aug 22, 2024 | 425.83 | 425.83 | 425.83 | 425.83 | 425.83 | - |
Aug 21, 2024 | 422.69 | 422.69 | 422.69 | 422.69 | 422.69 | - |
Aug 20, 2024 | 423.59 | 423.59 | 423.59 | 423.59 | 423.59 | - |
Aug 19, 2024 | 425.66 | 425.66 | 425.66 | 425.66 | 425.66 | - |
Aug 16, 2024 | 423.97 | 423.97 | 423.97 | 423.97 | 423.97 | - |
Aug 15, 2024 | 422.46 | 422.46 | 422.46 | 422.46 | 422.46 | - |
Aug 14, 2024 | 417.16 | 417.16 | 417.16 | 417.16 | 417.16 | - |
Aug 13, 2024 | 414.03 | 414.03 | 414.03 | 414.03 | 414.03 | - |
Aug 12, 2024 | 411.86 | 411.86 | 411.86 | 411.86 | 411.86 | - |
Aug 9, 2024 | 412.32 | 412.32 | 412.32 | 412.32 | 412.32 | - |
Aug 8, 2024 | 410.21 | 410.21 | 410.21 | 410.21 | 410.21 | - |
Aug 7, 2024 | 409.51 | 409.51 | 409.51 | 409.51 | 409.51 | - |
Aug 6, 2024 | 402.43 | 402.43 | 402.43 | 402.43 | 402.43 | - |
Aug 5, 2024 | 403.35 | 403.35 | 403.35 | 403.35 | 403.35 | - |
Aug 2, 2024 | 413.58 | 413.58 | 413.58 | 413.58 | 413.58 | - |
Aug 1, 2024 | 425.30 | 425.30 | 425.30 | 425.30 | 425.30 | - |
Jul 31, 2024 | 433.82 | 433.82 | 433.82 | 433.82 | 433.82 | - |
Jul 30, 2024 | 432.48 | 432.48 | 432.48 | 432.48 | 432.48 | - |
Jul 29, 2024 | 430.35 | 430.35 | 430.35 | 430.35 | 430.35 | - |
Jul 26, 2024 | 430.78 | 430.78 | 430.78 | 430.78 | 430.78 | - |
Jul 25, 2024 | 429.47 | 429.47 | 429.47 | 429.47 | 429.47 | - |
Jul 24, 2024 | 430.90 | 430.90 | 430.90 | 430.90 | 430.90 | - |
Jul 23, 2024 | 434.67 | 434.67 | 434.67 | 434.67 | 434.67 | - |
Jul 22, 2024 | 435.26 | 435.26 | 435.26 | 435.26 | 435.26 | - |
Jul 18, 2024 | 432.54 | 432.54 | 432.54 | 432.54 | 432.54 | - |
Jul 17, 2024 | 429.04 | 429.04 | 429.04 | 429.04 | 429.04 | - |
Jul 16, 2024 | 429.23 | 429.23 | 429.23 | 429.23 | 429.23 | - |
Jul 15, 2024 | 426.78 | 426.78 | 426.78 | 426.78 | 426.78 | - |
Jul 11, 2024 | 422.63 | 422.63 | 422.63 | 422.63 | 422.63 | - |
Jul 10, 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
Jul 9, 2024 | 417.07 | 417.07 | 417.07 | 417.07 | 417.07 | - |
Jul 8, 2024 | 421.60 | 421.60 | 421.60 | 421.60 | 421.60 | - |
Jul 5, 2024 | 420.43 | 420.43 | 420.43 | 420.43 | 420.43 | - |
Jul 4, 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
Jul 3, 2024 | 420.12 | 420.12 | 420.12 | 420.12 | 420.12 | - |
Jul 2, 2024 | 419.10 | 419.10 | 419.10 | 419.10 | 419.10 | - |
Jul 1, 2024 | 423.88 | 423.88 | 423.88 | 423.88 | 423.88 | - |
Jun 28, 2024 | 420.21 | 420.21 | 420.21 | 420.21 | 420.21 | - |
Jun 27, 2024 | 417.63 | 417.63 | 417.63 | 417.63 | 417.63 | - |
Jun 26, 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | - |
Jun 25, 2024 | 417.15 | 417.15 | 417.15 | 417.15 | 417.15 | - |
Jun 24, 2024 | 421.66 | 421.66 | 421.66 | 421.66 | 421.66 | - |
Jun 20, 2024 | 418.93 | 418.93 | 418.93 | 418.93 | 418.93 | - |
Jun 19, 2024 | 415.02 | 415.02 | 415.02 | 415.02 | 415.02 | - |
Jun 18, 2024 | 416.96 | 416.96 | 416.96 | 416.96 | 416.96 | - |
Jun 17, 2024 | 415.91 | 415.91 | 415.91 | 415.91 | 415.91 | - |
Jun 14, 2024 | 416.54 | 416.54 | 416.54 | 416.54 | 416.54 | - |
Jun 13, 2024 | 421.15 | 421.15 | 421.15 | 421.15 | 421.15 | - |
Jun 12, 2024 | 427.14 | 427.14 | 427.14 | 427.14 | 427.14 | - |
Jun 11, 2024 | 421.47 | 421.47 | 421.47 | 421.47 | 421.47 | - |
Jun 10, 2024 | 422.83 | 422.83 | 422.83 | 422.83 | 422.83 | - |
Jun 7, 2024 | 426.41 | 426.41 | 426.41 | 426.41 | 426.41 | - |
Jun 5, 2024 | 425.28 | 425.28 | 425.28 | 425.28 | 425.28 | - |
Jun 4, 2024 | 424.15 | 424.15 | 424.15 | 424.15 | 424.15 | - |
Jun 3, 2024 | 427.33 | 427.33 | 427.33 | 427.33 | 427.33 | - |
May 31, 2024 | 426.72 | 426.72 | 426.72 | 426.72 | 426.72 | - |
May 30, 2024 | 425.19 | 425.19 | 425.19 | 425.19 | 425.19 | - |
May 29, 2024 | 422.60 | 422.60 | 422.60 | 422.60 | 422.60 | - |
May 28, 2024 | 428.30 | 428.30 | 428.30 | 428.30 | 428.30 | - |
May 27, 2024 | 429.98 | 429.98 | 429.98 | 429.98 | 429.98 | - |
May 24, 2024 | 430.06 | 430.06 | 430.06 | 430.06 | 430.06 | - |
May 23, 2024 | 432.27 | 432.27 | 432.27 | 432.27 | 432.27 | - |
May 22, 2024 | 430.66 | 430.66 | 430.66 | 430.66 | 430.66 | - |
May 21, 2024 | 430.38 | 430.38 | 430.38 | 430.38 | 430.38 | - |
May 20, 2024 | 430.40 | 430.40 | 430.40 | 430.40 | 430.40 | - |
May 17, 2024 | 426.31 | 426.31 | 426.31 | 426.31 | 426.31 | - |
May 16, 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
May 15, 2024 | 428.82 | 428.82 | 428.82 | 428.82 | 428.82 | - |
May 14, 2024 | 430.48 | 430.48 | 430.48 | 430.48 | 430.48 | - |
May 13, 2024 | 428.16 | 428.16 | 428.16 | 428.16 | 428.16 | - |
May 10, 2024 | 427.58 | 427.58 | 427.58 | 427.58 | 427.58 | - |
May 8, 2024 | 422.59 | 422.59 | 422.59 | 422.59 | 422.59 | - |
May 7, 2024 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | - |
May 6, 2024 | 418.02 | 418.02 | 418.02 | 418.02 | 418.02 | - |
May 3, 2024 | 413.98 | 413.98 | 413.98 | 413.98 | 413.98 | - |
May 2, 2024 | 412.53 | 412.53 | 412.53 | 412.53 | 412.53 | - |
Apr 30, 2024 | 416.83 | 416.83 | 416.83 | 416.83 | 416.83 | - |
Apr 29, 2024 | 416.57 | 416.57 | 416.57 | 416.57 | 416.57 | - |
Apr 26, 2024 | 413.20 | 413.20 | 413.20 | 413.20 | 413.20 | - |
Apr 25, 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 408.10 | - |
Apr 24, 2024 | 410.73 | 410.73 | 410.73 | 410.73 | 410.73 | - |
Apr 23, 2024 | 413.81 | 413.81 | 413.81 | 413.81 | 413.81 | - |
Apr 22, 2024 | 408.98 | 408.98 | 408.98 | 408.98 | 408.98 | - |
Apr 19, 2024 | 406.64 | 406.64 | 406.64 | 406.64 | 406.64 | - |
Apr 18, 2024 | 407.75 | 407.75 | 407.75 | 407.75 | 407.75 | - |
Apr 17, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - |
Apr 16, 2024 | 404.09 | 404.09 | 404.09 | 404.09 | 404.09 | - |
Apr 15, 2024 | 409.42 | 409.42 | 409.42 | 409.42 | 409.42 | - |
Apr 12, 2024 | 407.93 | 407.93 | 407.93 | 407.93 | 407.93 | - |
Apr 11, 2024 | 407.73 | 407.73 | 407.73 | 407.73 | 407.73 | - |
Apr 10, 2024 | 411.49 | 411.49 | 411.49 | 411.49 | 411.49 | - |
Apr 9, 2024 | 411.37 | 411.37 | 411.37 | 411.37 | 411.37 | - |
Apr 8, 2024 | 413.51 | 413.51 | 413.51 | 413.51 | 413.51 | - |
Apr 5, 2024 | 410.64 | 410.64 | 410.64 | 410.64 | 410.64 | - |
Apr 4, 2024 | 412.58 | 412.58 | 412.58 | 412.58 | 412.58 | - |
Apr 3, 2024 | 411.42 | 411.42 | 411.42 | 411.42 | 411.42 | - |
Apr 2, 2024 | 410.52 | 410.52 | 410.52 | 410.52 | 410.52 | - |
Mar 28, 2024 | 411.32 | 411.32 | 411.32 | 411.32 | 411.32 | - |
Mar 27, 2024 | 413.91 | 413.91 | 413.91 | 413.91 | 413.91 | - |
Mar 26, 2024 | 414.58 | 414.58 | 414.58 | 414.58 | 414.58 | - |
Mar 25, 2024 | 411.67 | 411.67 | 411.67 | 411.67 | 411.67 | - |
Mar 22, 2024 | 411.96 | 411.96 | 411.96 | 411.96 | 411.96 | - |
Mar 21, 2024 | 411.94 | 411.94 | 411.94 | 411.94 | 411.94 | - |
Mar 20, 2024 | 405.26 | 405.26 | 405.26 | 405.26 | 405.26 | - |
Mar 19, 2024 | 405.13 | 405.13 | 405.13 | 405.13 | 405.13 | - |
Mar 18, 2024 | 403.27 | 403.27 | 403.27 | 403.27 | 403.27 | - |
Mar 15, 2024 | 407.52 | 407.52 | 407.52 | 407.52 | 407.52 | - |
Mar 14, 2024 | 406.67 | 406.67 | 406.67 | 406.67 | 406.67 | - |
Mar 13, 2024 | 406.56 | 406.56 | 406.56 | 406.56 | 406.56 | - |
Mar 12, 2024 | 405.80 | 405.80 | 405.80 | 405.80 | 405.80 | - |
Mar 11, 2024 | 399.93 | 399.93 | 399.93 | 399.93 | 399.93 | - |
Mar 8, 2024 | 401.45 | 401.45 | 401.45 | 401.45 | 401.45 | - |
Mar 7, 2024 | 398.98 | 398.98 | 398.98 | 398.98 | 398.98 | - |
Mar 6, 2024 | 396.41 | 396.41 | 396.41 | 396.41 | 396.41 | - |
Mar 5, 2024 | 394.56 | 394.56 | 394.56 | 394.56 | 394.56 | - |
Mar 4, 2024 | 395.71 | 395.71 | 395.71 | 395.71 | 395.71 | - |
Mar 1, 2024 | 396.31 | 396.31 | 396.31 | 396.31 | 396.31 | - |
Feb 29, 2024 | 393.38 | 393.38 | 393.38 | 393.38 | 393.38 | - |
Feb 28, 2024 | 392.67 | 392.67 | 392.67 | 392.67 | 392.67 | - |
Feb 27, 2024 | 391.08 | 391.08 | 391.08 | 391.08 | 391.08 | - |
Feb 26, 2024 | 388.98 | 388.98 | 388.98 | 388.98 | 388.98 | - |
Feb 23, 2024 | 389.53 | 389.53 | 389.53 | 389.53 | 389.53 | - |
Feb 22, 2024 | 388.82 | 388.82 | 388.82 | 388.82 | 388.82 | - |
Feb 21, 2024 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | - |
Feb 20, 2024 | 387.51 | 387.51 | 387.51 | 387.51 | 387.51 | - |
Feb 19, 2024 | 387.57 | 387.57 | 387.57 | 387.57 | 387.57 | - |
Feb 16, 2024 | 387.13 | 387.13 | 387.13 | 387.13 | 387.13 | - |
Feb 15, 2024 | 384.16 | 384.16 | 384.16 | 384.16 | 384.16 | - |
Feb 14, 2024 | 380.35 | 380.35 | 380.35 | 380.35 | 380.35 | - |
Feb 13, 2024 | 379.10 | 379.10 | 379.10 | 379.10 | 379.10 | - |
Feb 12, 2024 | 380.48 | 380.48 | 380.48 | 380.48 | 380.48 | - |
Feb 9, 2024 | 378.18 | 378.18 | 378.18 | 378.18 | 378.18 | - |
Feb 8, 2024 | 378.85 | 378.85 | 378.85 | 378.85 | 378.85 | - |
Feb 7, 2024 | 379.03 | 379.03 | 379.03 | 379.03 | 379.03 | - |
Feb 6, 2024 | 378.47 | 378.47 | 378.47 | 378.47 | 378.47 | - |
Feb 2, 2024 | 379.51 | 379.51 | 379.51 | 379.51 | 379.51 | - |
Feb 1, 2024 | 378.79 | 378.79 | 378.79 | 378.79 | 378.79 | - |
Jan 31, 2024 | 379.49 | 379.49 | 379.49 | 379.49 | 379.49 | - |
Jan 30, 2024 | 379.33 | 379.33 | 379.33 | 379.33 | 379.33 | - |
Jan 29, 2024 | 378.82 | 378.82 | 378.82 | 378.82 | 378.82 | - |
Jan 26, 2024 | 379.38 | 379.38 | 379.38 | 379.38 | 379.38 | - |
Jan 24, 2024 | 373.98 | 373.98 | 373.98 | 373.98 | 373.98 | - |
Jan 23, 2024 | 372.76 | 372.76 | 372.76 | 372.76 | 372.76 | - |
Jan 22, 2024 | 371.56 | 371.56 | 371.56 | 371.56 | 371.56 | - |
Jan 19, 2024 | 367.83 | 367.83 | 367.83 | 367.83 | 367.83 | - |
Jan 18, 2024 | 370.83 | 370.83 | 370.83 | 370.83 | 370.83 | - |
Jan 17, 2024 | 369.86 | 369.86 | 369.86 | 369.86 | 369.86 | - |
Jan 16, 2024 | 373.53 | 373.53 | 373.53 | 373.53 | 373.53 | - |
Jan 15, 2024 | 376.28 | 376.28 | 376.28 | 376.28 | 376.28 | - |
Jan 12, 2024 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | - |
Jan 11, 2024 | 375.74 | 375.74 | 375.74 | 375.74 | 375.74 | - |
Jan 10, 2024 | 376.62 | 376.62 | 376.62 | 376.62 | 376.62 | - |
Jan 9, 2024 | 377.07 | 377.07 | 377.07 | 377.07 | 377.07 | - |
Jan 8, 2024 | 378.56 | 378.56 | 378.56 | 378.56 | 378.56 | - |
Dec 29, 2023 | 379.68 | 379.68 | 379.68 | 379.68 | 379.68 | - |
Dec 28, 2023 | 379.14 | 379.14 | 379.14 | 379.14 | 379.14 | - |
Dec 27, 2023 | 379.17 | 379.17 | 379.17 | 379.17 | 379.17 | - |
Dec 22, 2023 | 377.58 | 377.58 | 377.58 | 377.58 | 377.58 | - |
Dec 20, 2023 | 378.49 | 378.49 | 378.49 | 378.49 | 378.49 | - |
Dec 19, 2023 | 376.18 | 376.18 | 376.18 | 376.18 | 376.18 | - |
Dec 15, 2023 | 377.64 | 377.64 | 377.64 | 377.64 | 377.64 | - |
Dec 14, 2023 | 375.47 | 375.47 | 375.47 | 375.47 | 375.47 | - |
Dec 13, 2023 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - |
Dec 12, 2023 | 369.72 | 369.72 | 369.72 | 369.72 | 369.72 | - |
Dec 11, 2023 | 371.31 | 371.31 | 371.31 | 371.31 | 371.31 | - |
Dec 8, 2023 | 368.04 | 368.04 | 368.04 | 368.04 | 368.04 | - |
Dec 7, 2023 | 366.33 | 366.33 | 366.33 | 366.33 | 366.33 | - |
Dec 6, 2023 | 366.31 | 366.31 | 366.31 | 366.31 | 366.31 | - |
Dec 5, 2023 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | - |
Dec 4, 2023 | 362.06 | 362.06 | 362.06 | 362.06 | 362.06 | - |
Dec 1, 2023 | 362.17 | 362.17 | 362.17 | 362.17 | 362.17 | - |
Nov 30, 2023 | 360.01 | 360.01 | 360.01 | 360.01 | 360.01 | - |
Nov 29, 2023 | 360.45 | 360.45 | 360.45 | 360.45 | 360.45 | - |
Nov 28, 2023 | 357.78 | 357.78 | 357.78 | 357.78 | 357.78 | - |
Nov 27, 2023 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | - |
Nov 24, 2023 | 360.68 | 360.68 | 360.68 | 360.68 | 360.68 | - |
Nov 23, 2023 | 359.93 | 359.93 | 359.93 | 359.93 | 359.93 | - |
Nov 22, 2023 | 357.23 | 357.23 | 357.23 | 357.23 | 357.23 | - |
Nov 21, 2023 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | - |
Nov 20, 2023 | 356.89 | 356.89 | 356.89 | 356.89 | 356.89 | - |
Nov 17, 2023 | 356.13 | 356.13 | 356.13 | 356.13 | 356.13 | - |
Nov 16, 2023 | 351.92 | 351.92 | 351.92 | 351.92 | 351.92 | - |
Nov 15, 2023 | 354.71 | 354.71 | 354.71 | 354.71 | 354.71 | - |
Nov 14, 2023 | 352.84 | 352.84 | 352.84 | 352.84 | 352.84 | - |
Nov 10, 2023 | 344.53 | 344.53 | 344.53 | 344.53 | 344.53 | - |
Nov 9, 2023 | 347.28 | 347.28 | 347.28 | 347.28 | 347.28 | - |
Nov 8, 2023 | 344.07 | 344.07 | 344.07 | 344.07 | 344.07 | - |
Nov 7, 2023 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
Nov 6, 2023 | 346.16 | 346.16 | 346.16 | 346.16 | 346.16 | - |
Nov 3, 2023 | 346.82 | 346.82 | 346.82 | 346.82 | 346.82 | - |
Nov 2, 2023 | 344.45 | 344.45 | 344.45 | 344.45 | 344.45 | - |
Nov 1, 2023 | 338.65 | 338.65 | 338.65 | 338.65 | 338.65 | - |
Oct 31, 2023 | 339.36 | 339.36 | 339.36 | 339.36 | 339.36 | - |
Oct 30, 2023 | 335.72 | 335.72 | 335.72 | 335.72 | 335.72 | - |
Oct 27, 2023 | 334.45 | 334.45 | 334.45 | 334.45 | 334.45 | - |
Oct 26, 2023 | 335.87 | 335.87 | 335.87 | 335.87 | 335.87 | - |
Oct 25, 2023 | 336.23 | 336.23 | 336.23 | 336.23 | 336.23 | - |
Oct 24, 2023 | 338.17 | 338.17 | 338.17 | 338.17 | 338.17 | - |
Oct 23, 2023 | 337.54 | 337.54 | 337.54 | 337.54 | 337.54 | - |
Oct 20, 2023 | 338.94 | 338.94 | 338.94 | 338.94 | 338.94 | - |
Oct 19, 2023 | 343.97 | 343.97 | 343.97 | 343.97 | 343.97 | - |
Oct 18, 2023 | 349.05 | 349.05 | 349.05 | 349.05 | 349.05 | - |
Oct 17, 2023 | 351.11 | 351.11 | 351.11 | 351.11 | 351.11 | - |
Oct 16, 2023 | 354.21 | 354.21 | 354.21 | 354.21 | 354.21 | - |
Oct 13, 2023 | 354.69 | 354.69 | 354.69 | 354.69 | 354.69 | - |
Oct 12, 2023 | 358.23 | 358.23 | 358.23 | 358.23 | 358.23 | - |
Oct 11, 2023 | 355.39 | 355.39 | 355.39 | 355.39 | 355.39 | - |
Oct 10, 2023 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | - |
Oct 9, 2023 | 345.32 | 345.32 | 345.32 | 345.32 | 345.32 | - |
Oct 6, 2023 | 348.49 | 348.49 | 348.49 | 348.49 | 348.49 | - |
Oct 5, 2023 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
Oct 3, 2023 | 344.14 | 344.14 | 344.14 | 344.14 | 344.14 | - |
Oct 2, 2023 | 348.34 | 348.34 | 348.34 | 348.34 | 348.34 | - |
Sep 29, 2023 | 349.55 | 349.55 | 349.55 | 349.55 | 349.55 | - |
Sep 28, 2023 | 347.18 | 347.18 | 347.18 | 347.18 | 347.18 | - |
Sep 27, 2023 | 345.68 | 345.68 | 345.68 | 345.68 | 345.68 | - |
Sep 26, 2023 | 347.03 | 347.03 | 347.03 | 347.03 | 347.03 | - |
Sep 25, 2023 | 350.66 | 350.66 | 350.66 | 350.66 | 350.66 | - |
Sep 22, 2023 | 352.72 | 352.72 | 352.72 | 352.72 | 352.72 | - |
Sep 21, 2023 | 354.86 | 354.86 | 354.86 | 354.86 | 354.86 | - |
Sep 20, 2023 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
Sep 19, 2023 | 352.81 | 352.81 | 352.81 | 352.81 | 352.81 | - |
Sep 18, 2023 | 353.52 | 353.52 | 353.52 | 353.52 | 353.52 | - |
Sep 15, 2023 | 355.79 | 355.79 | 355.79 | 355.79 | 355.79 | - |
Sep 14, 2023 | 354.99 | 354.99 | 354.99 | 354.99 | 354.99 | - |
Sep 13, 2023 | 350.71 | 350.71 | 350.71 | 350.71 | 350.71 | - |
Sep 12, 2023 | 352.33 | 352.33 | 352.33 | 352.33 | 352.33 | - |
Sep 11, 2023 | 353.38 | 353.38 | 353.38 | 353.38 | 353.38 | - |
Sep 8, 2023 | 350.82 | 350.82 | 350.82 | 350.82 | 350.82 | - |
Sep 7, 2023 | 352.37 | 352.37 | 352.37 | 352.37 | 352.37 | - |
Sep 6, 2023 | 355.13 | 355.13 | 355.13 | 355.13 | 355.13 | - |
Sep 5, 2023 | 355.38 | 355.38 | 355.38 | 355.38 | 355.38 | - |
Sep 4, 2023 | 353.73 | 353.73 | 353.73 | 353.73 | 353.73 | - |
Sep 1, 2023 | 352.55 | 352.55 | 352.55 | 352.55 | 352.55 | - |
Aug 31, 2023 | 352.34 | 352.34 | 352.34 | 352.34 | 352.34 | - |
Aug 30, 2023 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | - |
Aug 29, 2023 | 352.42 | 352.42 | 352.42 | 352.42 | 352.42 | - |
Aug 28, 2023 | 350.06 | 350.06 | 350.06 | 350.06 | 350.06 | - |
Related Tickers
GCCHX GMO Climate Change III
22.70
-0.62%
GCCAX GMO Climate Change R6
22.65
-0.62%
GCCLX GMO Climate Change I
22.65
-0.62%
HICGX Hennessy Cornerstone Growth Inst
37.55
-0.27%
HFCGX Hennessy Cornerstone Growth Investor
35.91
-0.28%
ICSCX William Blair Small Cap Value I
31.30
0.00%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
27.63
0.00%
GOVIX GMO Resources Fund
21.23
+0.57%
GAAHX GMO Resources R6
21.28
+0.56%
GEACX GMO Resources I
21.30
+0.56%
GOFIX GMO Resources III
21.31
+0.56%
GMOWX GMO Resources Fund
21.23
+0.57%
DNDGX Dunham Small Cap Growth Fund
19.25
-0.57%
BUIOX Buffalo Early Stage Growth Instl
16.87
0.00%
JCNAX Janus Henderson Contrarian Fund
29.31
+2.81%
JCNNX Janus Henderson Contrarian Fund
29.45
+2.79%
GTSCX Glenmede Small Cap Equity Instl
37.21
-0.24%
GWEIX AMG GW&K Small Cap Core I
33.53
+2.79%
JCONX Janus Henderson Contrarian Fund
29.50
+2.79%
JACNX Janus Henderson Contrarian D
29.50
+2.79%
GWEZX AMG GW&K Small Cap Core Z
33.56
+2.79%
GWETX AMG GW&K Small Cap Core N
32.48
+2.78%
JCNIX Janus Henderson Contrarian Fund
29.20
+2.78%
JCNCX Janus Henderson Contrarian Fund
25.88
+2.78%
JCNRX Janus Henderson Contrarian Fund
27.77
+2.78%
GTCSX Glenmede Small Cap Equity Adv
34.53
-0.26%
HWSIX Hotchkis & Wiley Small Cap Value I
80.28
+0.06%
HWSZX Hotchkis & Wiley Small Cap Value Z
80.32
+0.06%
HWSAX Hotchkis & Wiley Small Cap Value A
79.63
+0.06%
WBSRX William Blair Small Cap Growth R6
37.19
0.00%
RPMAX Reinhart Genesis PMV Investor
16.84
-0.48%
WBSIX William Blair Small Cap Growth I
37.04
0.00%
RPMFX Reinhart Genesis PMV Advisor
16.98
-0.53%
TRSSX T. Rowe Price Instl Small-Cap Stock
28.86
0.00%
GWGZX AMG GW&K Small Mid Cap Core Z
18.94
+2.21%
YFSIX AMG Yacktman Global I
16.45
+2.17%
GWGVX AMG GW&K Small Mid Cap Core N
18.81
+2.17%
GWGIX AMG GW&K Small Mid Cap Core I
18.90
+2.16%
PSGAX Virtus KAR Small-Cap Growth A
33.49
-0.33%
PSGCX Virtus KAR Small-Cap Growth C
26.51
-0.34%
PXSGX Virtus KAR Small-Cap Growth I
35.27
-0.34%
FSRNX Fidelity Real Estate Index
17.19
0.00%
CRIMX CRM Mid Cap Value Instl
25.28
0.00%
EKGAX Allspring Special Global Small Cap Fund
38.71
-0.08%
EKGCX Allspring Special Global Small Cap Fund
22.05
-0.09%
EKGYX Allspring Special Global Small Cap Fund
41.48
-0.07%
CRMMX CRM Mid Cap Value Inv
23.79
0.00%
EKGIX Allspring Special Global Small Cap Fund
41.69
-0.07%
BDFUX Baron Discovery Fund
29.84
0.00%
BDFFX Baron Discovery Fund
29.00
0.00%
HULEX Huber Select Large Cap Value Instl
32.69
+0.06%
PJECX PGIM US Real Estate C
15.22
0.00%
HULIX Huber Select Large Cap Value Inv
32.70
+0.03%
HWLZX Hotchkis & Wiley Large Cap Value Z
45.93
+0.30%
HWLIX Hotchkis & Wiley Large Cap Value I
45.93
+0.30%
WIEFX Boston Trust Walden International Eq
15.12
-0.40%
PJEAX PGIM US Real Estate A
15.71
0.00%
TRMIX T. Rowe Price Mid-Cap Value I
35.61
0.00%
CDHRX Calvert International Responsible Idx R6
32.04
-0.47%
TRTZX T. Rowe Price Mid-Cap Value Z
35.85
0.00%
WIESX Wasatch Emerging Markets Select Instl
18.24
-0.93%
TAMVX T. Rowe Price Mid-Cap Value Adv
35.44
0.00%
WAESX Wasatch Emerging Markets Select Investor
17.74
-0.90%
TRMCX T. Rowe Price Mid-Cap Value
35.66
0.00%
FSTCX Fidelity Select Telecommunications Port
51.95
0.00%
DYGIX Meeder Dynamic Allocation Fund
15.74
+1.61%
DYGAX Meeder Dynamic Allocation Fund
15.77
+1.61%
FAFSX Fidelity Advisor Financials M
32.33
0.00%
FGPMX Franklin Gold and Precious Metals R6
23.69
0.00%
FRGOX Franklin Gold and Precious Metals C
18.75
0.00%
FIKBX Fidelity Advisor Financials Z
33.98
0.00%
FFSIX Fidelity Advisor Financials I
34.01
0.00%
FGADX Franklin Gold and Precious Metals Adv
23.33
0.00%
FAFDX Fidelity Advisor Financials A
32.79
0.00%
FKRCX Franklin Gold and Precious Metals A
21.45
0.00%
FAFCX Fidelity Advisor Financials C
30.33
0.00%
JARIX Easterly Global Real Estate Fund
15.42
+0.32%
RAIWX Manning & Napier Rainier Intl Discv W
24.46
-0.57%
FLDGX Meeder Dynamic Allocation Retail
15.54
+1.57%
RAIRX Manning & Napier Rainier Intl Discv Z
24.53
-0.57%
IMIDX Congress Mid Cap Growth Institutional
25.75
-0.74%
VKSAX Virtus KAR Small-Mid Cap Core A
19.83
-0.25%
DHLAX Diamond Hill Large Cap Inv
36.11
0.00%
VKSIX Virtus KAR Small-Mid Cap Core I
20.14
-0.25%
DHLRX Diamond Hill Large Cap I
36.26
0.00%
VKSRX Virtus KAR Small-Mid Cap Core R6
20.23
-0.25%
VKSCX Virtus KAR Small-Mid Cap Core C
18.88
-0.26%
JCAPX Janus Henderson Forty Fund
59.45
+1.42%
JFRDX Janus Henderson Forty Fund Class D
53.68
+1.40%
JACTX Janus Henderson Forty T
54.46
+1.40%
JDCRX Janus Henderson Forty Fund
46.01
+1.39%
JFRNX Janus Henderson Forty Fund
59.89
+1.39%
JACCX Janus Henderson Forty C
39.67
+1.38%
IRSOX Voya Target Retirement 2040 I
15.01
+1.35%
ENPIX ProFunds UltraSector Energy Fund
44.47
+1.32%
ENPSX ProFunds UltraSector Energy Fund
37.67
+1.32%
JDMNX Janus Henderson Enterprise Fund
150.90
+1.28%
FMIYX FMI International Institutional
37.15
-0.11%
JANEX Janus Henderson Enterprise Fund
148.23
+1.28%
JDMAX Janus Henderson Enterprise Fund
140.47
+1.28%