Frankfurt - Delayed Quote • EUR
Generali Equilibre I (0P0000FUIX.F)
As of September 3 at 10:00 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Sep 3, 2024 | 5,256.70 | 5,256.70 | 5,256.70 | 5,256.70 | 5,256.70 | - |
| Aug 30, 2024 | 5,287.42 | 5,287.42 | 5,287.42 | 5,287.42 | 5,287.42 | - |
| Aug 29, 2024 | 5,274.48 | 5,274.48 | 5,274.48 | 5,274.48 | 5,274.48 | - |
| Aug 28, 2024 | 5,258.57 | 5,258.57 | 5,258.57 | 5,258.57 | 5,258.57 | - |
| Aug 27, 2024 | 5,253.77 | 5,253.77 | 5,253.77 | 5,253.77 | 5,253.77 | - |
| Aug 26, 2024 | 5,248.52 | 5,248.52 | 5,248.52 | 5,248.52 | 5,248.52 | - |
| Aug 23, 2024 | 5,248.23 | 5,248.23 | 5,248.23 | 5,248.23 | 5,248.23 | - |
| Aug 22, 2024 | 5,233.39 | 5,233.39 | 5,233.39 | 5,233.39 | 5,233.39 | - |
| Aug 21, 2024 | 5,231.88 | 5,231.88 | 5,231.88 | 5,231.88 | 5,231.88 | - |
| Aug 20, 2024 | 5,223.46 | 5,223.46 | 5,223.46 | 5,223.46 | 5,223.46 | - |
| Aug 19, 2024 | 5,232.76 | 5,232.76 | 5,232.76 | 5,232.76 | 5,232.76 | - |
| Aug 16, 2024 | 5,219.91 | 5,219.91 | 5,219.91 | 5,219.91 | 5,219.91 | - |
| Aug 14, 2024 | 5,169.60 | 5,169.60 | 5,169.60 | 5,169.60 | 5,169.60 | - |
| Aug 13, 2024 | 5,162.49 | 5,162.49 | 5,162.49 | 5,162.49 | 5,162.49 | - |
| Aug 12, 2024 | 5,139.95 | 5,139.95 | 5,139.95 | 5,139.95 | 5,139.95 | - |
| Aug 9, 2024 | 5,140.86 | 5,140.86 | 5,140.86 | 5,140.86 | 5,140.86 | - |
| Aug 8, 2024 | 5,124.30 | 5,124.30 | 5,124.30 | 5,124.30 | 5,124.30 | - |
| Aug 7, 2024 | 5,113.30 | 5,113.30 | 5,113.30 | 5,113.30 | 5,113.30 | - |
| Aug 6, 2024 | 5,084.26 | 5,084.26 | 5,084.26 | 5,084.26 | 5,084.26 | - |
| Aug 5, 2024 | 5,063.62 | 5,063.62 | 5,063.62 | 5,063.62 | 5,063.62 | - |
| Aug 2, 2024 | 5,148.01 | 5,148.01 | 5,148.01 | 5,148.01 | 5,148.01 | - |
| Aug 1, 2024 | 5,232.81 | 5,232.81 | 5,232.81 | 5,232.81 | 5,232.81 | - |
| Jul 31, 2024 | 5,269.98 | 5,269.98 | 5,269.98 | 5,269.98 | 5,269.98 | - |
| Jul 30, 2024 | 5,249.55 | 5,249.55 | 5,249.55 | 5,249.55 | 5,249.55 | - |
| Jul 29, 2024 | 5,243.06 | 5,243.06 | 5,243.06 | 5,243.06 | 5,243.06 | - |
| Jul 26, 2024 | 5,236.92 | 5,236.92 | 5,236.92 | 5,236.92 | 5,236.92 | - |
| Jul 25, 2024 | 5,216.05 | 5,216.05 | 5,216.05 | 5,216.05 | 5,216.05 | - |
| Jul 24, 2024 | 5,240.79 | 5,240.79 | 5,240.79 | 5,240.79 | 5,240.79 | - |
| Jul 23, 2024 | 5,261.53 | 5,261.53 | 5,261.53 | 5,261.53 | 5,261.53 | - |
| Jul 22, 2024 | 5,253.58 | 5,253.58 | 5,253.58 | 5,253.58 | 5,253.58 | - |
| Jul 19, 2024 | 5,229.58 | 5,229.58 | 5,229.58 | 5,229.58 | 5,229.58 | - |
| Jul 18, 2024 | 5,252.17 | 5,252.17 | 5,252.17 | 5,252.17 | 5,252.17 | - |
| Jul 17, 2024 | 5,253.96 | 5,253.96 | 5,253.96 | 5,253.96 | 5,253.96 | - |
| Jul 16, 2024 | 5,266.63 | 5,266.63 | 5,266.63 | 5,266.63 | 5,266.63 | - |
| Jul 15, 2024 | 5,261.85 | 5,261.85 | 5,261.85 | 5,261.85 | 5,261.85 | - |
| Jul 12, 2024 | 5,275.18 | 5,275.18 | 5,275.18 | 5,275.18 | 5,275.18 | - |
| Jul 11, 2024 | 5,260.03 | 5,260.03 | 5,260.03 | 5,260.03 | 5,260.03 | - |
| Jul 10, 2024 | 5,245.94 | 5,245.94 | 5,245.94 | 5,245.94 | 5,245.94 | - |
| Jul 9, 2024 | 5,223.01 | 5,223.01 | 5,223.01 | 5,223.01 | 5,223.01 | - |
| Jul 8, 2024 | 5,241.21 | 5,241.21 | 5,241.21 | 5,241.21 | 5,241.21 | - |
| Jul 5, 2024 | 5,239.30 | 5,239.30 | 5,239.30 | 5,239.30 | 5,239.30 | - |
| Jul 4, 2024 | 5,239.45 | 5,239.45 | 5,239.45 | 5,239.45 | 5,239.45 | - |
| Jul 3, 2024 | 5,222.61 | 5,222.61 | 5,222.61 | 5,222.61 | 5,222.61 | - |
| Jul 2, 2024 | 5,201.79 | 5,201.79 | 5,201.79 | 5,201.79 | 5,201.79 | - |
| Jul 1, 2024 | 5,209.80 | 5,209.80 | 5,209.80 | 5,209.80 | 5,209.80 | - |
| Jun 28, 2024 | 5,197.17 | 5,197.17 | 5,197.17 | 5,197.17 | 5,197.17 | - |
| Jun 27, 2024 | 5,202.53 | 5,202.53 | 5,202.53 | 5,202.53 | 5,202.53 | - |
| Jun 26, 2024 | 5,208.44 | 5,208.44 | 5,208.44 | 5,208.44 | 5,208.44 | - |
| Jun 25, 2024 | 5,218.80 | 5,218.80 | 5,218.80 | 5,218.80 | 5,218.80 | - |
| Jun 24, 2024 | 5,219.85 | 5,219.85 | 5,219.85 | 5,219.85 | 5,219.85 | - |
| Jun 21, 2024 | 5,205.25 | 5,205.25 | 5,205.25 | 5,205.25 | 5,205.25 | - |
| Jun 20, 2024 | 5,219.26 | 5,219.26 | 5,219.26 | 5,219.26 | 5,219.26 | - |
| Jun 19, 2024 | 5,202.60 | 5,202.60 | 5,202.60 | 5,202.60 | 5,202.60 | - |
| Jun 18, 2024 | 5,202.06 | 5,202.06 | 5,202.06 | 5,202.06 | 5,202.06 | - |
| Jun 17, 2024 | 5,187.69 | 5,187.69 | 5,187.69 | 5,187.69 | 5,187.69 | - |
| Jun 14, 2024 | 5,185.76 | 5,185.76 | 5,185.76 | 5,185.76 | 5,185.76 | - |
| Jun 13, 2024 | 5,202.50 | 5,202.50 | 5,202.50 | 5,202.50 | 5,202.50 | - |
| Jun 12, 2024 | 5,223.92 | 5,223.92 | 5,223.92 | 5,223.92 | 5,223.92 | - |
| Jun 11, 2024 | 5,208.13 | 5,208.13 | 5,208.13 | 5,208.13 | 5,208.13 | - |
| Jun 10, 2024 | 5,224.12 | 5,224.12 | 5,224.12 | 5,224.12 | 5,224.12 | - |
| Jun 7, 2024 | 5,230.11 | 5,230.11 | 5,230.11 | 5,230.11 | 5,230.11 | - |
| Jun 6, 2024 | 5,231.83 | 5,231.83 | 5,231.83 | 5,231.83 | 5,231.83 | - |
| Jun 5, 2024 | 5,218.68 | 5,218.68 | 5,218.68 | 5,218.68 | 5,218.68 | - |
| Jun 4, 2024 | 5,206.22 | 5,206.22 | 5,206.22 | 5,206.22 | 5,206.22 | - |
| Jun 3, 2024 | 5,223.64 | 5,223.64 | 5,223.64 | 5,223.64 | 5,223.64 | - |
| May 31, 2024 | 5,210.95 | 5,210.95 | 5,210.95 | 5,210.95 | 5,210.95 | - |
| May 30, 2024 | 5,200.83 | 5,200.83 | 5,200.83 | 5,200.83 | 5,200.83 | - |
| May 29, 2024 | 5,189.12 | 5,189.12 | 5,189.12 | 5,189.12 | 5,189.12 | - |
| May 28, 2024 | 5,217.50 | 5,217.50 | 5,217.50 | 5,217.50 | 5,217.50 | - |
| May 27, 2024 | 5,223.69 | 5,223.69 | 5,223.69 | 5,223.69 | 5,223.69 | - |
| May 24, 2024 | 5,214.21 | 5,214.21 | 5,214.21 | 5,214.21 | 5,214.21 | - |
| May 23, 2024 | 5,213.69 | 5,213.69 | 5,213.69 | 5,213.69 | 5,213.69 | - |
| May 22, 2024 | 5,215.16 | 5,215.16 | 5,215.16 | 5,215.16 | 5,215.16 | - |
| May 21, 2024 | 5,223.89 | 5,223.89 | 5,223.89 | 5,223.89 | 5,223.89 | - |
| May 17, 2024 | 5,219.36 | 5,219.36 | 5,219.36 | 5,219.36 | 5,219.36 | - |
| May 16, 2024 | 5,221.44 | 5,221.44 | 5,221.44 | 5,221.44 | 5,221.44 | - |
| May 15, 2024 | 5,224.63 | 5,224.63 | 5,224.63 | 5,224.63 | 5,224.63 | - |
| May 14, 2024 | 5,207.35 | 5,207.35 | 5,207.35 | 5,207.35 | 5,207.35 | - |
| May 13, 2024 | 5,200.81 | 5,200.81 | 5,200.81 | 5,200.81 | 5,200.81 | - |
| May 10, 2024 | 5,197.39 | 5,197.39 | 5,197.39 | 5,197.39 | 5,197.39 | - |
| May 7, 2024 | 5,167.67 | 5,167.67 | 5,167.67 | 5,167.67 | 5,167.67 | - |
| May 6, 2024 | 5,137.73 | 5,137.73 | 5,137.73 | 5,137.73 | 5,137.73 | - |
| May 3, 2024 | 5,122.16 | 5,122.16 | 5,122.16 | 5,122.16 | 5,122.16 | - |
| May 2, 2024 | 5,113.22 | 5,113.22 | 5,113.22 | 5,113.22 | 5,113.22 | - |
| Apr 30, 2024 | 5,103.53 | 5,103.53 | 5,103.53 | 5,103.53 | 5,103.53 | - |
| Apr 29, 2024 | 5,124.18 | 5,124.18 | 5,124.18 | 5,124.18 | 5,124.18 | - |
| Apr 26, 2024 | 5,114.09 | 5,114.09 | 5,114.09 | 5,114.09 | 5,114.09 | - |
| Apr 25, 2024 | 5,085.89 | 5,085.89 | 5,085.89 | 5,085.89 | 5,085.89 | - |
| Apr 24, 2024 | 5,106.79 | 5,106.79 | 5,106.79 | 5,106.79 | 5,106.79 | - |
| Apr 23, 2024 | 5,110.43 | 5,110.43 | 5,110.43 | 5,110.43 | 5,110.43 | - |
| Apr 22, 2024 | 5,085.38 | 5,085.38 | 5,085.38 | 5,085.38 | 5,085.38 | - |
| Apr 19, 2024 | 5,057.76 | 5,057.76 | 5,057.76 | 5,057.76 | 5,057.76 | - |
| Apr 18, 2024 | 5,067.22 | 5,067.22 | 5,067.22 | 5,067.22 | 5,067.22 | - |
| Apr 17, 2024 | 5,056.90 | 5,056.90 | 5,056.90 | 5,056.90 | 5,056.90 | - |
| Apr 16, 2024 | 5,053.81 | 5,053.81 | 5,053.81 | 5,053.81 | 5,053.81 | - |
| Apr 15, 2024 | 5,097.11 | 5,097.11 | 5,097.11 | 5,097.11 | 5,097.11 | - |
| Apr 11, 2024 | 5,101.32 | 5,101.32 | 5,101.32 | 5,101.32 | 5,101.32 | - |
| Apr 10, 2024 | 5,109.47 | 5,109.47 | 5,109.47 | 5,109.47 | 5,109.47 | - |
| Apr 9, 2024 | 5,108.29 | 5,108.29 | 5,108.29 | 5,108.29 | 5,108.29 | - |
| Apr 8, 2024 | 5,112.31 | 5,112.31 | 5,112.31 | 5,112.31 | 5,112.31 | - |
| Apr 5, 2024 | 5,102.27 | 5,102.27 | 5,102.27 | 5,102.27 | 5,102.27 | - |
| Apr 4, 2024 | 5,116.57 | 5,116.57 | 5,116.57 | 5,116.57 | 5,116.57 | - |
| Apr 3, 2024 | 5,112.16 | 5,112.16 | 5,112.16 | 5,112.16 | 5,112.16 | - |
| Apr 2, 2024 | 5,108.41 | 5,108.41 | 5,108.41 | 5,108.41 | 5,108.41 | - |
| Mar 28, 2024 | 5,127.76 | 5,127.76 | 5,127.76 | 5,127.76 | 5,127.76 | - |
| Mar 27, 2024 | 5,118.92 | 5,118.92 | 5,118.92 | 5,118.92 | 5,118.92 | - |
| Mar 26, 2024 | 5,106.97 | 5,106.97 | 5,106.97 | 5,106.97 | 5,106.97 | - |
| Mar 25, 2024 | 5,096.66 | 5,096.66 | 5,096.66 | 5,096.66 | 5,096.66 | - |
| Mar 22, 2024 | 5,103.82 | 5,103.82 | 5,103.82 | 5,103.82 | 5,103.82 | - |
| Mar 21, 2024 | 5,100.05 | 5,100.05 | 5,100.05 | 5,100.05 | 5,100.05 | - |
| Mar 20, 2024 | 5,079.08 | 5,079.08 | 5,079.08 | 5,079.08 | 5,079.08 | - |
| Mar 19, 2024 | 5,072.44 | 5,072.44 | 5,072.44 | 5,072.44 | 5,072.44 | - |
| Mar 18, 2024 | 5,063.90 | 5,063.90 | 5,063.90 | 5,063.90 | 5,063.90 | - |
| Mar 15, 2024 | 5,064.46 | 5,064.46 | 5,064.46 | 5,064.46 | 5,064.46 | - |
| Mar 14, 2024 | 5,070.25 | 5,070.25 | 5,070.25 | 5,070.25 | 5,070.25 | - |
| Mar 13, 2024 | 5,073.83 | 5,073.83 | 5,073.83 | 5,073.83 | 5,073.83 | - |
| Mar 12, 2024 | 5,068.95 | 5,068.95 | 5,068.95 | 5,068.95 | 5,068.95 | - |
| Mar 11, 2024 | 5,042.00 | 5,042.00 | 5,042.00 | 5,042.00 | 5,042.00 | - |
| Mar 8, 2024 | 5,047.78 | 5,047.78 | 5,047.78 | 5,047.78 | 5,047.78 | - |
| Mar 7, 2024 | 5,046.60 | 5,046.60 | 5,046.60 | 5,046.60 | 5,046.60 | - |
| Mar 6, 2024 | 5,024.18 | 5,024.18 | 5,024.18 | 5,024.18 | 5,024.18 | - |
| Mar 5, 2024 | 5,013.20 | 5,013.20 | 5,013.20 | 5,013.20 | 5,013.20 | - |
| Mar 4, 2024 | 5,017.35 | 5,017.35 | 5,017.35 | 5,017.35 | 5,017.35 | - |
| Mar 1, 2024 | 5,018.18 | 5,018.18 | 5,018.18 | 5,018.18 | 5,018.18 | - |
| Feb 29, 2024 | 5,001.39 | 5,001.39 | 5,001.39 | 5,001.39 | 5,001.39 | - |
| Feb 28, 2024 | 5,000.28 | 5,000.28 | 5,000.28 | 5,000.28 | 5,000.28 | - |
| Feb 27, 2024 | 5,005.36 | 5,005.36 | 5,005.36 | 5,005.36 | 5,005.36 | - |
| Feb 26, 2024 | 4,998.56 | 4,998.56 | 4,998.56 | 4,998.56 | 4,998.56 | - |
| Feb 23, 2024 | 5,010.45 | 5,010.45 | 5,010.45 | 5,010.45 | 5,010.45 | - |
| Feb 22, 2024 | 5,000.28 | 5,000.28 | 5,000.28 | 5,000.28 | 5,000.28 | - |
| Feb 21, 2024 | 4,973.41 | 4,973.41 | 4,973.41 | 4,973.41 | 4,973.41 | - |
| Feb 20, 2024 | 4,972.59 | 4,972.59 | 4,972.59 | 4,972.59 | 4,972.59 | - |
| Feb 19, 2024 | 4,978.21 | 4,978.21 | 4,978.21 | 4,978.21 | 4,978.21 | - |
| Feb 16, 2024 | 4,977.86 | 4,977.86 | 4,977.86 | 4,977.86 | 4,977.86 | - |
| Feb 15, 2024 | 4,968.54 | 4,968.54 | 4,968.54 | 4,968.54 | 4,968.54 | - |
| Feb 14, 2024 | 4,952.77 | 4,952.77 | 4,952.77 | 4,952.77 | 4,952.77 | - |
| Feb 13, 2024 | 4,938.08 | 4,938.08 | 4,938.08 | 4,938.08 | 4,938.08 | - |
| Feb 12, 2024 | 4,958.50 | 4,958.50 | 4,958.50 | 4,958.50 | 4,958.50 | - |
| Feb 9, 2024 | 4,942.19 | 4,942.19 | 4,942.19 | 4,942.19 | 4,942.19 | - |
| Feb 8, 2024 | 4,942.73 | 4,942.73 | 4,942.73 | 4,942.73 | 4,942.73 | - |
| Feb 7, 2024 | 4,940.49 | 4,940.49 | 4,940.49 | 4,940.49 | 4,940.49 | - |
| Feb 6, 2024 | 4,946.78 | 4,946.78 | 4,946.78 | 4,946.78 | 4,946.78 | - |
| Feb 5, 2024 | 4,936.29 | 4,936.29 | 4,936.29 | 4,936.29 | 4,936.29 | - |
| Feb 2, 2024 | 4,936.95 | 4,936.95 | 4,936.95 | 4,936.95 | 4,936.95 | - |
| Feb 1, 2024 | 4,934.06 | 4,934.06 | 4,934.06 | 4,934.06 | 4,934.06 | - |
| Jan 31, 2024 | 4,946.08 | 4,946.08 | 4,946.08 | 4,946.08 | 4,946.08 | - |
| Jan 30, 2024 | 4,947.51 | 4,947.51 | 4,947.51 | 4,947.51 | 4,947.51 | - |
| Jan 29, 2024 | 4,942.42 | 4,942.42 | 4,942.42 | 4,942.42 | 4,942.42 | - |
| Jan 26, 2024 | 4,934.01 | 4,934.01 | 4,934.01 | 4,934.01 | 4,934.01 | - |
| Jan 25, 2024 | 4,920.09 | 4,920.09 | 4,920.09 | 4,920.09 | 4,920.09 | - |
| Jan 24, 2024 | 4,907.10 | 4,907.10 | 4,907.10 | 4,907.10 | 4,907.10 | - |
| Jan 23, 2024 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | - |
| Jan 22, 2024 | 4,887.94 | 4,887.94 | 4,887.94 | 4,887.94 | 4,887.94 | - |
| Jan 19, 2024 | 4,867.12 | 4,867.12 | 4,867.12 | 4,867.12 | 4,867.12 | - |
| Jan 18, 2024 | 4,866.56 | 4,866.56 | 4,866.56 | 4,866.56 | 4,866.56 | - |
| Jan 17, 2024 | 4,846.05 | 4,846.05 | 4,846.05 | 4,846.05 | 4,846.05 | - |
| Jan 16, 2024 | 4,872.94 | 4,872.94 | 4,872.94 | 4,872.94 | 4,872.94 | - |
| Jan 15, 2024 | 4,883.00 | 4,883.00 | 4,883.00 | 4,883.00 | 4,883.00 | - |
| Jan 12, 2024 | 4,891.06 | 4,891.06 | 4,891.06 | 4,891.06 | 4,891.06 | - |
| Jan 11, 2024 | 4,879.42 | 4,879.42 | 4,879.42 | 4,879.42 | 4,879.42 | - |
| Jan 10, 2024 | 4,887.11 | 4,887.11 | 4,887.11 | 4,887.11 | 4,887.11 | - |
| Jan 9, 2024 | 4,892.48 | 4,892.48 | 4,892.48 | 4,892.48 | 4,892.48 | - |
| Jan 8, 2024 | 4,897.32 | 4,897.32 | 4,897.32 | 4,897.32 | 4,897.32 | - |
| Jan 5, 2024 | 4,882.56 | 4,882.56 | 4,882.56 | 4,882.56 | 4,882.56 | - |
| Jan 4, 2024 | 4,887.27 | 4,887.27 | 4,887.27 | 4,887.27 | 4,887.27 | - |
| Jan 3, 2024 | 4,880.30 | 4,880.30 | 4,880.30 | 4,880.30 | 4,880.30 | - |
| Jan 2, 2024 | 4,905.12 | 4,905.12 | 4,905.12 | 4,905.12 | 4,905.12 | - |
| Dec 29, 2023 | 4,902.11 | 4,902.11 | 4,902.11 | 4,902.11 | 4,902.11 | - |
| Dec 28, 2023 | 4,897.55 | 4,897.55 | 4,897.55 | 4,897.55 | 4,897.55 | - |
| Dec 27, 2023 | 4,896.97 | 4,896.97 | 4,896.97 | 4,896.97 | 4,896.97 | - |
| Dec 22, 2023 | 4,892.38 | 4,892.38 | 4,892.38 | 4,892.38 | 4,892.38 | - |
| Dec 21, 2023 | 4,890.39 | 4,890.39 | 4,890.39 | 4,890.39 | 4,890.39 | - |
| Dec 20, 2023 | 4,886.89 | 4,886.89 | 4,886.89 | 4,886.89 | 4,886.89 | - |
| Dec 19, 2023 | 4,887.53 | 4,887.53 | 4,887.53 | 4,887.53 | 4,887.53 | - |
| Dec 18, 2023 | 4,878.92 | 4,878.92 | 4,878.92 | 4,878.92 | 4,878.92 | - |
| Dec 15, 2023 | 4,886.07 | 4,886.07 | 4,886.07 | 4,886.07 | 4,886.07 | - |
| Dec 14, 2023 | 4,877.51 | 4,877.51 | 4,877.51 | 4,877.51 | 4,877.51 | - |
| Dec 13, 2023 | 4,857.86 | 4,857.86 | 4,857.86 | 4,857.86 | 4,857.86 | - |
| Dec 12, 2023 | 4,851.97 | 4,851.97 | 4,851.97 | 4,851.97 | 4,851.97 | - |
| Dec 11, 2023 | 4,854.82 | 4,854.82 | 4,854.82 | 4,854.82 | 4,854.82 | - |
| Dec 8, 2023 | 4,845.96 | 4,845.96 | 4,845.96 | 4,845.96 | 4,845.96 | - |
| Dec 7, 2023 | 4,830.54 | 4,830.54 | 4,830.54 | 4,830.54 | 4,830.54 | - |
| Dec 6, 2023 | 4,831.41 | 4,831.41 | 4,831.41 | 4,831.41 | 4,831.41 | - |
| Dec 5, 2023 | 4,816.60 | 4,816.60 | 4,816.60 | 4,816.60 | 4,816.60 | - |
| Dec 4, 2023 | 4,809.89 | 4,809.89 | 4,809.89 | 4,809.89 | 4,809.89 | - |
| Dec 1, 2023 | 4,808.18 | 4,808.18 | 4,808.18 | 4,808.18 | 4,808.18 | - |
| Nov 30, 2023 | 4,782.93 | 4,782.93 | 4,782.93 | 4,782.93 | 4,782.93 | - |
| Nov 29, 2023 | 4,767.10 | 4,767.10 | 4,767.10 | 4,767.10 | 4,767.10 | - |
| Nov 28, 2023 | 4,750.97 | 4,750.97 | 4,750.97 | 4,750.97 | 4,750.97 | - |
| Nov 27, 2023 | 4,756.70 | 4,756.70 | 4,756.70 | 4,756.70 | 4,756.70 | - |
| Nov 24, 2023 | 4,760.22 | 4,760.22 | 4,760.22 | 4,760.22 | 4,760.22 | - |
| Nov 23, 2023 | 4,754.25 | 4,754.25 | 4,754.25 | 4,754.25 | 4,754.25 | - |
| Nov 22, 2023 | 4,752.32 | 4,752.32 | 4,752.32 | 4,752.32 | 4,752.32 | - |
| Nov 21, 2023 | 4,742.92 | 4,742.92 | 4,742.92 | 4,742.92 | 4,742.92 | - |
| Nov 20, 2023 | 4,744.20 | 4,744.20 | 4,744.20 | 4,744.20 | 4,744.20 | - |
| Nov 17, 2023 | 4,744.23 | 4,744.23 | 4,744.23 | 4,744.23 | 4,744.23 | - |
| Nov 16, 2023 | 4,721.85 | 4,721.85 | 4,721.85 | 4,721.85 | 4,721.85 | - |
| Nov 15, 2023 | 4,731.48 | 4,731.48 | 4,731.48 | 4,731.48 | 4,731.48 | - |
| Nov 14, 2023 | 4,715.49 | 4,715.49 | 4,715.49 | 4,715.49 | 4,715.49 | - |
| Nov 13, 2023 | 4,681.62 | 4,681.62 | 4,681.62 | 4,681.62 | 4,681.62 | - |
| Nov 10, 2023 | 4,669.31 | 4,669.31 | 4,669.31 | 4,669.31 | 4,669.31 | - |
| Nov 9, 2023 | 4,681.04 | 4,681.04 | 4,681.04 | 4,681.04 | 4,681.04 | - |
| Nov 8, 2023 | 4,668.89 | 4,668.89 | 4,668.89 | 4,668.89 | 4,668.89 | - |
| Nov 7, 2023 | 4,664.65 | 4,664.65 | 4,664.65 | 4,664.65 | 4,664.65 | - |
| Nov 6, 2023 | 4,666.81 | 4,666.81 | 4,666.81 | 4,666.81 | 4,666.81 | - |
| Nov 3, 2023 | 4,669.88 | 4,669.88 | 4,669.88 | 4,669.88 | 4,669.88 | - |
| Nov 2, 2023 | 4,658.74 | 4,658.74 | 4,658.74 | 4,658.74 | 4,658.74 | - |
| Oct 31, 2023 | 4,604.76 | 4,604.76 | 4,604.76 | 4,604.76 | 4,604.76 | - |
| Oct 30, 2023 | 4,587.49 | 4,587.49 | 4,587.49 | 4,587.49 | 4,587.49 | - |
| Oct 27, 2023 | 4,578.15 | 4,578.15 | 4,578.15 | 4,578.15 | 4,578.15 | - |
| Oct 26, 2023 | 4,590.67 | 4,590.67 | 4,590.67 | 4,590.67 | 4,590.67 | - |
| Oct 25, 2023 | 4,598.79 | 4,598.79 | 4,598.79 | 4,598.79 | 4,598.79 | - |
| Oct 24, 2023 | 4,606.65 | 4,606.65 | 4,606.65 | 4,606.65 | 4,606.65 | - |
| Oct 23, 2023 | 4,598.20 | 4,598.20 | 4,598.20 | 4,598.20 | 4,598.20 | - |
| Oct 20, 2023 | 4,604.85 | 4,604.85 | 4,604.85 | 4,604.85 | 4,604.85 | - |
| Oct 19, 2023 | 4,633.91 | 4,633.91 | 4,633.91 | 4,633.91 | 4,633.91 | - |
| Oct 18, 2023 | 4,663.41 | 4,663.41 | 4,663.41 | 4,663.41 | 4,663.41 | - |
| Oct 17, 2023 | 4,685.77 | 4,685.77 | 4,685.77 | 4,685.77 | 4,685.77 | - |
| Oct 16, 2023 | 4,691.26 | 4,691.26 | 4,691.26 | 4,691.26 | 4,691.26 | - |
| Oct 13, 2023 | 4,690.60 | 4,690.60 | 4,690.60 | 4,690.60 | 4,690.60 | - |
| Oct 12, 2023 | 4,709.39 | 4,709.39 | 4,709.39 | 4,709.39 | 4,709.39 | - |
| Oct 11, 2023 | 4,708.78 | 4,708.78 | 4,708.78 | 4,708.78 | 4,708.78 | - |
| Oct 10, 2023 | 4,701.95 | 4,701.95 | 4,701.95 | 4,701.95 | 4,701.95 | - |
| Oct 9, 2023 | 4,665.76 | 4,665.76 | 4,665.76 | 4,665.76 | 4,665.76 | - |
| Oct 6, 2023 | 4,670.80 | 4,670.80 | 4,670.80 | 4,670.80 | 4,670.80 | - |
| Oct 5, 2023 | 4,655.23 | 4,655.23 | 4,655.23 | 4,655.23 | 4,655.23 | - |
| Oct 4, 2023 | 4,653.60 | 4,653.60 | 4,653.60 | 4,653.60 | 4,653.60 | - |
| Oct 3, 2023 | 4,661.73 | 4,661.73 | 4,661.73 | 4,661.73 | 4,661.73 | - |
| Oct 2, 2023 | 4,689.66 | 4,689.66 | 4,689.66 | 4,689.66 | 4,689.66 | - |
| Sep 29, 2023 | 4,707.37 | 4,707.37 | 4,707.37 | 4,707.37 | 4,707.37 | - |
| Sep 28, 2023 | 4,696.17 | 4,696.17 | 4,696.17 | 4,696.17 | 4,696.17 | - |
| Sep 27, 2023 | 4,695.97 | 4,695.97 | 4,695.97 | 4,695.97 | 4,695.97 | - |
| Sep 26, 2023 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | - |
| Sep 25, 2023 | 4,713.28 | 4,713.28 | 4,713.28 | 4,713.28 | 4,713.28 | - |
| Sep 22, 2023 | 4,719.47 | 4,719.47 | 4,719.47 | 4,719.47 | 4,719.47 | - |
| Sep 21, 2023 | 4,729.34 | 4,729.34 | 4,729.34 | 4,729.34 | 4,729.34 | - |
| Sep 20, 2023 | 4,753.00 | 4,753.00 | 4,753.00 | 4,753.00 | 4,753.00 | - |
| Sep 19, 2023 | 4,738.42 | 4,738.42 | 4,738.42 | 4,738.42 | 4,738.42 | - |
| Sep 18, 2023 | 4,738.09 | 4,738.09 | 4,738.09 | 4,738.09 | 4,738.09 | - |
| Sep 15, 2023 | 4,762.75 | 4,762.75 | 4,762.75 | 4,762.75 | 4,762.75 | - |
| Sep 14, 2023 | 4,758.57 | 4,758.57 | 4,758.57 | 4,758.57 | 4,758.57 | - |
| Sep 13, 2023 | 4,724.63 | 4,724.63 | 4,724.63 | 4,724.63 | 4,724.63 | - |
| Sep 12, 2023 | 4,732.03 | 4,732.03 | 4,732.03 | 4,732.03 | 4,732.03 | - |
| Sep 11, 2023 | 4,732.16 | 4,732.16 | 4,732.16 | 4,732.16 | 4,732.16 | - |
| Sep 8, 2023 | 4,719.58 | 4,719.58 | 4,719.58 | 4,719.58 | 4,719.58 | - |
| Sep 7, 2023 | 4,717.40 | 4,717.40 | 4,717.40 | 4,717.40 | 4,717.40 | - |
| Sep 6, 2023 | 4,723.52 | 4,723.52 | 4,723.52 | 4,723.52 | 4,723.52 | - |
Related Tickers
BPTUX Baron Partners R6
163.49
+1.34%
BPTIX Baron Partners Institutional
163.52
+1.33%
BPTRX Baron Partners Retail
156.77
+1.33%
NALFX New Alternatives A
67.89
+1.15%
NAEFX New Alternatives Investor
67.46
+1.12%
MOWIX Moerus Worldwide Value Institutional
16.53
0.00%
FJPTX Fidelity Advisor Japan M
17.92
+1.07%
FIQLX Fidelity Advisor Japan Z
18.17
+1.06%
FJPNX Fidelity Japan
18.21
+1.05%
FJPIX Fidelity Advisor Japan I
18.35
+1.05%
FJPCX Fidelity Advisor Japan C
17.54
+1.04%
INIIX VanEck International Investors Gold I
15.78
+1.02%
FPJAX Fidelity Advisor Japan A
18.04
+1.01%
PEDIX PIMCO Extended Duration Fund
15.12
+0.93%
PEDPX PIMCO Extended Duration Fund
15.12
+0.93%
FRGOX Franklin Gold and Precious Metals C
17.60
+0.92%
FKRCX Franklin Gold and Precious Metals A
20.14
+0.90%
FGADX Franklin Gold and Precious Metals Adv
21.90
+0.88%
FGPMX Franklin Gold and Precious Metals R6
22.24
+0.86%
RYMPX Rydex Precious Metals H
35.75
+0.85%
RYMNX Rydex Precious Metals A
37.26
+0.84%
RYZCX Rydex Precious Metals C
28.97
+0.84%
RYPMX Rydex Precious Metals Inv
40.19
+0.83%
TQMIX AMG TimesSquare Mid Cap Growth I
17.61
-0.56%
FPBFX Fidelity Pacific Basin
32.38
+0.78%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FGKMX Fidelity Advisor Communication ServicesZ
99.56
+0.72%
JARIX Easterly Global Real Estate Fund
15.52
+0.71%
FGDMX Fidelity Advisor Communication ServicesA
97.41
+0.71%
FGJMX Fidelity Advisor Communication ServicesI
98.88
+0.71%
FBMPX Fidelity Select Communication Services Portfolio
98.90
+0.71%
FGEMX Fidelity Advisor Communication ServicesM
96.25
+0.71%
FGHMX Fidelity Advisor Communication ServicesC
93.66
+0.71%
JARSX Easterly Global Real Estate Fund
15.79
+0.70%
WAESX Wasatch Emerging Markets Select Investor
17.46
+0.69%
GWEZX AMG GW&K Small Cap Core Z
32.48
-0.67%
WIESX Wasatch Emerging Markets Select Instl
17.96
+0.67%
GWEIX AMG GW&K Small Cap Core I
32.45
-0.64%
TORTX Tortoise Energy Infrastructure TR A
17.04
+0.65%
TORIX Tortoise Energy Infrastructure TR Ins
17.34
+0.64%
FEGIX First Eagle Gold I
28.95
+0.63%
FEURX First Eagle Gold R6
29.04
+0.62%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.45
+0.61%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.45
+0.61%
SGGDX First Eagle Gold A
27.97
+0.61%
TORCX Tortoise Energy Infrastructure TR C
16.54
+0.61%
FEGOX First Eagle Gold C
25.21
+0.60%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.16
+0.60%
HIISX Harbor International Small Cap Investor
15.22
+0.59%
HAISX Harbor International Small Cap Instl
15.29
+0.59%
GWGZX AMG GW&K Small Mid Cap Core Z
18.29
-0.60%
HRISX Harbor International Small Cap Admin
15.51
+0.58%
BIOIX Baron Opportunity Fund
43.77
+0.57%
BIOUX Baron Opportunity Fund
43.82
+0.57%
FEAAX Fidelity Advisor Emerging Asia A
42.44
+0.57%
BIVRX Invenomic Investor
17.70
+0.57%
FERIX Fidelity Advisor Emerging Asia I
44.55
+0.56%
FIQPX Fidelity Advisor Emerging Asia Z
44.57
+0.56%
BIOPX Baron Opportunity Fund
41.03
+0.56%
BIVIX Invenomic Institutional
18.12
+0.55%
NAIGX Nuveen International Value A
29.13
+0.55%
FSEAX Fidelity Emerging Asia
43.93
+0.55%
NGRRX Nuveen International Value I
29.37
+0.55%
FEATX Fidelity Advisor Emerging Asia M
40.43
+0.55%
BIVSX Invenomic Super Institutional
18.40
+0.55%
BIEAX Brandes International Equity Fund
22.35
+0.54%
ACFGX American Century Focused Dynamic Gr G
61.70
+0.54%
GWGVX AMG GW&K Small Mid Cap Core N
18.17
-0.55%
GWGIX AMG GW&K Small Mid Cap Core I
18.26
-0.54%
ACFCX American Century Focused Dynamic Gr R
54.72
+0.53%
ACFSX American Century Focused Dynamic Gr I
58.60
+0.53%
FERCX Fidelity Advisor Emerging Asia C
35.99
+0.53%
ACFOX American Century Focused Dynamic Gr Inv
57.54
+0.52%
ACFDX American Century Focused Dynamic Gr A
56.12
+0.52%
FSRPX Fidelity Select Retailing
19.36
+0.52%
ACFNX American Century Focused Dynamic Gr R6
60.02
+0.52%
NCIGX Nuveen International Value C
27.44
+0.51%
BIECX Brandes International Equity Fund
21.87
+0.51%
VIHAX Vanguard Intl Hi Div Yld Adm
34.82
+0.49%
FMGIX Frontier MFG Core Infrastructure Instl
18.45
+0.49%
FCIVX Frontier MFG Core Infrastructure Service
18.47
+0.49%
BIIEX Brandes International Equity Fund
22.59
+0.49%
BIERX Brandes International Equity Fund
22.80
+0.48%
INPSX ProFunds Internet UltraSector Svc
26.47
+0.46%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.15
+0.44%
INPIX ProFunds Internet UltraSector Inv
41.45
+0.44%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
56.63
+0.43%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.02
+0.41%
GMEMX GMO Emerging Markets Fund
24.55
+0.41%
GEMNX GMO Emerging Markets R6
24.55
+0.41%
TIQIX Touchstone Non-US ESG Equity Y
27.28
+0.40%
GMOEX GMO Emerging Markets Fund
24.98
+0.40%
PRIDX T. Rowe Price International Discovery
67.21
+0.39%
TIDDX T. Rowe Price International Discovery I
67.47
+0.39%
TEQAX Touchstone Non-US ESG Equity A
26.00
+0.39%
TEQCX Touchstone Non-US ESG Equity C
26.29
+0.38%
TRZKX T. Rowe Price International Discovery Z
68.56
+0.38%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.04
+0.38%
GEMMX GMO Emerging Markets VI
24.30
+0.37%
GEMEX GMO Emerging Markets I
24.49
+0.37%