LSE - Delayed Quote GBp
Barclays UK Alpha B Dis GBP (0P0000JSBN.L)
As of October 15 at 9:00 PM GMT+1. Market Open.
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 |
---|---|---|---|---|---|---|
Oct 15, 2024 | 414.70 | 414.70 | 414.70 | 414.70 | 414.70 | - |
Oct 14, 2024 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | - |
Oct 11, 2024 | 413.60 | 413.60 | 413.60 | 413.60 | 413.60 | - |
Oct 10, 2024 | 412.80 | 412.80 | 412.80 | 412.80 | 412.80 | - |
Oct 9, 2024 | 413.70 | 413.70 | 413.70 | 413.70 | 413.70 | - |
Oct 8, 2024 | 410.60 | 410.60 | 410.60 | 410.60 | 410.60 | - |
Oct 7, 2024 | 414.80 | 414.80 | 414.80 | 414.80 | 414.80 | - |
Oct 3, 2024 | 413.20 | 413.20 | 413.20 | 413.20 | 413.20 | - |
Oct 2, 2024 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | - |
Oct 1, 2024 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | - |
Sep 30, 2024 | 413.70 | 413.70 | 413.70 | 413.70 | 413.70 | - |
Sep 27, 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 418.70 | - |
Sep 26, 2024 | 416.30 | 416.30 | 416.30 | 416.30 | 416.30 | - |
Sep 25, 2024 | 414.80 | 414.80 | 414.80 | 414.80 | 414.80 | - |
Sep 24, 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | - |
Sep 23, 2024 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | - |
Sep 20, 2024 | 414.80 | 414.80 | 414.80 | 414.80 | 414.80 | - |
Sep 19, 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | - |
Sep 18, 2024 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | - |
Sep 17, 2024 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | - |
Sep 16, 2024 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | - |
Sep 13, 2024 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | - |
Sep 12, 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | - |
Sep 11, 2024 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | - |
Sep 10, 2024 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | - |
Sep 9, 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | - |
Sep 6, 2024 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | - |
Sep 5, 2024 | 415.10 | 415.10 | 415.10 | 415.10 | 415.10 | - |
Sep 4, 2024 | 416.30 | 416.30 | 416.30 | 416.30 | 416.30 | - |
Sep 3, 2024 | 417.30 | 417.30 | 417.30 | 417.30 | 417.30 | - |
Sep 2, 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - |
Aug 30, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | - |
Aug 29, 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | - |
Aug 28, 2024 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | - |
Aug 27, 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
Aug 22, 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | - |
Aug 21, 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | - |
Aug 20, 2024 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | - |
Aug 19, 2024 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | - |
Aug 16, 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
Aug 15, 2024 | 417.30 | 417.30 | 417.30 | 417.30 | 417.30 | - |
Aug 14, 2024 | 412.80 | 412.80 | 412.80 | 412.80 | 412.80 | - |
Aug 13, 2024 | 410.10 | 410.10 | 410.10 | 410.10 | 410.10 | - |
Aug 12, 2024 | 408.80 | 408.80 | 408.80 | 408.80 | 408.80 | - |
Aug 9, 2024 | 406.90 | 406.90 | 406.90 | 406.90 | 406.90 | - |
Aug 8, 2024 | 405.60 | 405.60 | 405.60 | 405.60 | 405.60 | - |
Aug 7, 2024 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | - |
Aug 6, 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - |
Aug 5, 2024 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | - |
Aug 2, 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - |
Aug 1, 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
Jul 31, 2024 | 419.30 | 419.30 | 419.30 | 419.30 | 419.30 | - |
Jul 30, 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | - |
Jul 29, 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
Jul 26, 2024 | 0.05 Dividend | |||||
Jul 26, 2024 | 414.90 | 414.90 | 414.90 | 414.90 | 414.90 | - |
Jul 25, 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 413.75 | - |
Jul 24, 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.55 | - |
Jul 23, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 413.95 | - |
Jul 22, 2024 | 415.10 | 415.10 | 415.10 | 415.10 | 415.05 | - |
Jul 19, 2024 | 412.90 | 412.90 | 412.90 | 412.90 | 412.85 | - |
Jul 18, 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 415.35 | - |
Jul 17, 2024 | 413.90 | 413.90 | 413.90 | 413.90 | 413.85 | - |
Jul 16, 2024 | 413.60 | 413.60 | 413.60 | 413.60 | 413.55 | - |
Jul 15, 2024 | 413.50 | 413.50 | 413.50 | 413.50 | 413.45 | - |
Jul 12, 2024 | 415.80 | 415.80 | 415.80 | 415.80 | 415.75 | - |
Jul 11, 2024 | 413.90 | 413.90 | 413.90 | 413.90 | 413.85 | - |
Jul 10, 2024 | 411.30 | 411.30 | 411.30 | 411.30 | 411.26 | - |
Jul 9, 2024 | 408.30 | 408.30 | 408.30 | 408.30 | 408.26 | - |
Jul 8, 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.55 | - |
Jul 5, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 412.95 | - |
Jul 4, 2024 | 413.20 | 413.20 | 413.20 | 413.20 | 413.15 | - |
Jul 3, 2024 | 410.40 | 410.40 | 410.40 | 410.40 | 410.36 | - |
Jul 2, 2024 | 407.20 | 407.20 | 407.20 | 407.20 | 407.16 | - |
Jul 1, 2024 | 409.30 | 409.30 | 409.30 | 409.30 | 409.26 | - |
Jun 28, 2024 | 409.60 | 409.60 | 409.60 | 409.60 | 409.56 | - |
Jun 27, 2024 | 410.70 | 410.70 | 410.70 | 410.70 | 410.66 | - |
Jun 26, 2024 | 411.40 | 411.40 | 411.40 | 411.40 | 411.36 | - |
Jun 25, 2024 | 412.50 | 412.50 | 412.50 | 412.50 | 412.45 | - |
Jun 24, 2024 | 415.30 | 415.30 | 415.30 | 415.30 | 415.25 | - |
Jun 21, 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.55 | - |
Jun 20, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 413.95 | - |
Jun 19, 2024 | 411.30 | 411.30 | 411.30 | 411.30 | 411.26 | - |
Jun 18, 2024 | 411.70 | 411.70 | 411.70 | 411.70 | 411.65 | - |
Jun 17, 2024 | 408.40 | 408.40 | 408.40 | 408.40 | 408.36 | - |
Jun 14, 2024 | 407.70 | 407.70 | 407.70 | 407.70 | 407.66 | - |
Jun 13, 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 409.66 | - |
Jun 12, 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.25 | - |
Jun 11, 2024 | 409.30 | 409.30 | 409.30 | 409.30 | 409.26 | - |
Jun 10, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 412.95 | - |
Jun 7, 2024 | 414.30 | 414.30 | 414.30 | 414.30 | 414.25 | - |
Jun 6, 2024 | 416.40 | 416.40 | 416.40 | 416.40 | 416.35 | - |
Jun 5, 2024 | 415.10 | 415.10 | 415.10 | 415.10 | 415.05 | - |
Jun 4, 2024 | 414.50 | 414.50 | 414.50 | 414.50 | 414.45 | - |
Jun 3, 2024 | 416.50 | 416.50 | 416.50 | 416.50 | 416.45 | - |
May 31, 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 417.15 | - |
May 30, 2024 | 415.60 | 415.60 | 415.60 | 415.60 | 415.55 | - |
May 29, 2024 | 412.80 | 412.80 | 412.80 | 412.80 | 412.75 | - |
May 28, 2024 | 415.80 | 415.80 | 415.80 | 415.80 | 415.75 | - |
May 23, 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 417.85 | - |
May 22, 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 416.95 | - |
May 21, 2024 | 418.20 | 418.20 | 418.20 | 418.20 | 418.15 | - |
May 20, 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.75 | - |
May 17, 2024 | 417.50 | 417.50 | 417.50 | 417.50 | 417.45 | - |
May 16, 2024 | 418.10 | 418.10 | 418.10 | 418.10 | 418.05 | - |
May 15, 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 417.35 | - |
May 14, 2024 | 416.10 | 416.10 | 416.10 | 416.10 | 416.05 | - |
May 13, 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 415.35 | - |
May 10, 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 416.15 | - |
May 9, 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.25 | - |
May 8, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 411.95 | - |
May 7, 2024 | 409.40 | 409.40 | 409.40 | 409.40 | 409.36 | - |
May 2, 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 402.16 | - |
May 1, 2024 | 399.60 | 399.60 | 399.60 | 399.60 | 399.56 | - |
Apr 30, 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 400.46 | - |
Apr 29, 2024 | 401.10 | 401.10 | 401.10 | 401.10 | 401.06 | - |
Apr 26, 2024 | 399.40 | 399.40 | 399.40 | 399.40 | 399.36 | - |
Apr 25, 2024 | 396.40 | 396.40 | 396.40 | 396.40 | 396.36 | - |
Apr 24, 2024 | 396.30 | 396.30 | 396.30 | 396.30 | 396.26 | - |
Apr 23, 2024 | 397.40 | 397.40 | 397.40 | 397.40 | 397.36 | - |
Apr 22, 2024 | 395.80 | 395.80 | 395.80 | 395.80 | 395.76 | - |
Apr 19, 2024 | 389.90 | 389.90 | 389.90 | 389.90 | 389.86 | - |
Apr 18, 2024 | 389.80 | 389.80 | 389.80 | 389.80 | 389.76 | - |
Apr 17, 2024 | 389.10 | 389.10 | 389.10 | 389.10 | 389.06 | - |
Apr 16, 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 387.86 | - |
Apr 15, 2024 | 395.10 | 395.10 | 395.10 | 395.10 | 395.06 | - |
Apr 12, 2024 | 395.70 | 395.70 | 395.70 | 395.70 | 395.66 | - |
Apr 11, 2024 | 394.40 | 394.40 | 394.40 | 394.40 | 394.36 | - |
Apr 10, 2024 | 395.10 | 395.10 | 395.10 | 395.10 | 395.06 | - |
Apr 9, 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.66 | - |
Apr 8, 2024 | 395.30 | 395.30 | 395.30 | 395.30 | 395.26 | - |
Apr 5, 2024 | 393.80 | 393.80 | 393.80 | 393.80 | 393.76 | - |
Apr 4, 2024 | 396.80 | 396.80 | 396.80 | 396.80 | 396.76 | - |
Apr 3, 2024 | 395.60 | 395.60 | 395.60 | 395.60 | 395.56 | - |
Apr 2, 2024 | 395.30 | 395.30 | 395.30 | 395.30 | 395.26 | - |
Mar 27, 2024 | 395.70 | 395.70 | 395.70 | 395.70 | 395.66 | - |
Mar 26, 2024 | 395.40 | 395.40 | 395.40 | 395.40 | 395.36 | - |
Mar 25, 2024 | 393.80 | 393.80 | 393.80 | 393.80 | 393.76 | - |
Mar 22, 2024 | 394.50 | 394.50 | 394.50 | 394.50 | 394.46 | - |
Mar 21, 2024 | 393.40 | 393.40 | 393.40 | 393.40 | 393.36 | - |
Mar 20, 2024 | 385.80 | 385.80 | 385.80 | 385.80 | 385.76 | - |
Mar 19, 2024 | 386.30 | 386.30 | 386.30 | 386.30 | 386.26 | - |
Mar 18, 2024 | 385.50 | 385.50 | 385.50 | 385.50 | 385.46 | - |
Mar 15, 2024 | 385.80 | 385.80 | 385.80 | 385.80 | 385.76 | - |
Mar 14, 2024 | 386.20 | 386.20 | 386.20 | 386.20 | 386.16 | - |
Mar 13, 2024 | 387.10 | 387.10 | 387.10 | 387.10 | 387.06 | - |
Mar 12, 2024 | 387.20 | 387.20 | 387.20 | 387.20 | 387.16 | - |
Mar 11, 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 383.16 | - |
Mar 8, 2024 | 383.80 | 383.80 | 383.80 | 383.80 | 383.76 | - |
Mar 7, 2024 | 385.80 | 385.80 | 385.80 | 385.80 | 385.76 | - |
Mar 6, 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 383.16 | - |
Mar 5, 2024 | 380.80 | 380.80 | 380.80 | 380.80 | 380.76 | - |
Mar 4, 2024 | 379.80 | 379.80 | 379.80 | 379.80 | 379.76 | - |
Mar 1, 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.86 | - |
Feb 29, 2024 | 378.80 | 378.80 | 378.80 | 378.80 | 378.76 | - |
Feb 28, 2024 | 377.90 | 377.90 | 377.90 | 377.90 | 377.86 | - |
Feb 27, 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.56 | - |
Feb 26, 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 381.46 | - |
Feb 23, 2024 | 382.70 | 382.70 | 382.70 | 382.70 | 382.66 | - |
Feb 22, 2024 | 382.30 | 382.30 | 382.30 | 382.30 | 382.26 | - |
Feb 21, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 379.96 | - |
Feb 20, 2024 | 381.30 | 381.30 | 381.30 | 381.30 | 381.26 | - |
Feb 19, 2024 | 382.70 | 382.70 | 382.70 | 382.70 | 382.66 | - |
Feb 16, 2024 | 382.30 | 382.30 | 382.30 | 382.30 | 382.26 | - |
Feb 15, 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 376.96 | - |
Feb 14, 2024 | 375.40 | 375.40 | 375.40 | 375.40 | 375.36 | - |
Feb 13, 2024 | 372.40 | 372.40 | 372.40 | 372.40 | 372.36 | - |
Feb 12, 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.16 | - |
Feb 9, 2024 | 375.30 | 375.30 | 375.30 | 375.30 | 375.26 | - |
Feb 8, 2024 | 375.80 | 375.80 | 375.80 | 375.80 | 375.76 | - |
Feb 7, 2024 | 376.40 | 376.40 | 376.40 | 376.40 | 376.36 | - |
Feb 6, 2024 | 378.40 | 378.40 | 378.40 | 378.40 | 378.36 | - |
Feb 5, 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 374.26 | - |
Feb 2, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 375.96 | - |
Feb 1, 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.06 | - |
Jan 31, 2024 | 376.70 | 376.70 | 376.70 | 376.70 | 376.66 | - |
Jan 30, 2024 | 378.30 | 378.30 | 378.30 | 378.30 | 378.26 | - |
Jan 29, 2024 | 0.03 Dividend | |||||
Jan 29, 2024 | 376.70 | 376.70 | 376.70 | 376.70 | 376.66 | - |
Jan 26, 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 376.93 | - |
Jan 25, 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.03 | - |
Jan 24, 2024 | 375.40 | 375.40 | 375.40 | 375.40 | 375.33 | - |
Jan 23, 2024 | 373.40 | 373.40 | 373.40 | 373.40 | 373.33 | - |
Jan 22, 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.43 | - |
Jan 19, 2024 | 371.40 | 371.40 | 371.40 | 371.40 | 371.33 | - |
Jan 18, 2024 | 372.10 | 372.10 | 372.10 | 372.10 | 372.03 | - |
Jan 17, 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 370.93 | - |
Jan 16, 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.13 | - |
Jan 15, 2024 | 377.30 | 377.30 | 377.30 | 377.30 | 377.23 | - |
Jan 12, 2024 | 378.50 | 378.50 | 378.50 | 378.50 | 378.43 | - |
Jan 11, 2024 | 375.60 | 375.60 | 375.60 | 375.60 | 375.53 | - |
Jan 10, 2024 | 379.40 | 379.40 | 379.40 | 379.40 | 379.33 | - |
Jan 9, 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.43 | - |
Jan 8, 2024 | 381.80 | 381.80 | 381.80 | 381.80 | 381.73 | - |
Jan 5, 2024 | 380.10 | 380.10 | 380.10 | 380.10 | 380.03 | - |
Jan 4, 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 382.13 | - |
Jan 3, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 379.93 | - |
Jan 2, 2024 | 382.30 | 382.30 | 382.30 | 382.30 | 382.23 | - |
Dec 28, 2023 | 383.90 | 383.90 | 383.90 | 383.90 | 383.83 | - |
Dec 27, 2023 | 384.40 | 384.40 | 384.40 | 384.40 | 384.33 | - |
Dec 21, 2023 | 383.00 | 383.00 | 383.00 | 383.00 | 382.93 | - |
Dec 20, 2023 | 383.60 | 383.60 | 383.60 | 383.60 | 383.53 | - |
Dec 19, 2023 | 379.40 | 379.40 | 379.40 | 379.40 | 379.33 | - |
Dec 18, 2023 | 377.90 | 377.90 | 377.90 | 377.90 | 377.83 | - |
Dec 15, 2023 | 376.30 | 376.30 | 376.30 | 376.30 | 376.23 | - |
Dec 14, 2023 | 379.80 | 379.80 | 379.80 | 379.80 | 379.73 | - |
Dec 13, 2023 | 374.50 | 374.50 | 374.50 | 374.50 | 374.43 | - |
Dec 12, 2023 | 374.00 | 374.00 | 374.00 | 374.00 | 373.93 | - |
Dec 11, 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 374.93 | - |
Dec 8, 2023 | 374.40 | 374.40 | 374.40 | 374.40 | 374.33 | - |
Dec 7, 2023 | 372.40 | 372.40 | 372.40 | 372.40 | 372.33 | - |
Dec 6, 2023 | 372.40 | 372.40 | 372.40 | 372.40 | 372.33 | - |
Dec 5, 2023 | 370.90 | 370.90 | 370.90 | 370.90 | 370.83 | - |
Dec 4, 2023 | 370.90 | 370.90 | 370.90 | 370.90 | 370.83 | - |
Dec 1, 2023 | 372.10 | 372.10 | 372.10 | 372.10 | 372.03 | - |
Nov 30, 2023 | 368.70 | 368.70 | 368.70 | 368.70 | 368.63 | - |
Nov 29, 2023 | 368.40 | 368.40 | 368.40 | 368.40 | 368.33 | - |
Nov 28, 2023 | 368.40 | 368.40 | 368.40 | 368.40 | 368.33 | - |
Nov 27, 2023 | 368.70 | 368.70 | 368.70 | 368.70 | 368.63 | - |
Nov 24, 2023 | 369.60 | 369.60 | 369.60 | 369.60 | 369.53 | - |
Nov 23, 2023 | 369.00 | 369.00 | 369.00 | 369.00 | 368.93 | - |
Nov 22, 2023 | 368.10 | 368.10 | 368.10 | 368.10 | 368.03 | - |
Nov 21, 2023 | 367.60 | 367.60 | 367.60 | 367.60 | 367.53 | - |
Nov 20, 2023 | 368.80 | 368.80 | 368.80 | 368.80 | 368.73 | - |
Nov 17, 2023 | 369.20 | 369.20 | 369.20 | 369.20 | 369.13 | - |
Nov 16, 2023 | 364.60 | 364.60 | 364.60 | 364.60 | 364.53 | - |
Nov 15, 2023 | 368.20 | 368.20 | 368.20 | 368.20 | 368.13 | - |
Nov 14, 2023 | 365.90 | 365.90 | 365.90 | 365.90 | 365.83 | - |
Nov 13, 2023 | 363.90 | 363.90 | 363.90 | 363.90 | 363.83 | - |
Nov 10, 2023 | 361.10 | 361.10 | 361.10 | 361.10 | 361.03 | - |
Nov 9, 2023 | 364.20 | 364.20 | 364.20 | 364.20 | 364.13 | - |
Nov 8, 2023 | 361.10 | 361.10 | 361.10 | 361.10 | 361.03 | - |
Nov 7, 2023 | 360.80 | 360.80 | 360.80 | 360.80 | 360.73 | - |
Nov 6, 2023 | 360.60 | 360.60 | 360.60 | 360.60 | 360.53 | - |
Nov 3, 2023 | 361.70 | 361.70 | 361.70 | 361.70 | 361.63 | - |
Nov 2, 2023 | 362.20 | 362.20 | 362.20 | 362.20 | 362.13 | - |
Nov 1, 2023 | 357.60 | 357.60 | 357.60 | 357.60 | 357.53 | - |
Oct 31, 2023 | 356.40 | 356.40 | 356.40 | 356.40 | 356.33 | - |
Oct 30, 2023 | 356.50 | 356.50 | 356.50 | 356.50 | 356.43 | - |
Oct 27, 2023 | 354.60 | 354.60 | 354.60 | 354.60 | 354.53 | - |
Oct 26, 2023 | 356.50 | 356.50 | 356.50 | 356.50 | 356.43 | - |
Oct 25, 2023 | 359.30 | 359.30 | 359.30 | 359.30 | 359.23 | - |
Oct 24, 2023 | 359.20 | 359.20 | 359.20 | 359.20 | 359.13 | - |
Oct 23, 2023 | 359.50 | 359.50 | 359.50 | 359.50 | 359.43 | - |
Oct 20, 2023 | 359.70 | 359.70 | 359.70 | 359.70 | 359.63 | - |
Oct 19, 2023 | 363.60 | 363.60 | 363.60 | 363.60 | 363.53 | - |
Oct 18, 2023 | 368.50 | 368.50 | 368.50 | 368.50 | 368.43 | - |
Oct 17, 2023 | 373.00 | 373.00 | 373.00 | 373.00 | 372.93 | - |
Related Tickers
FUGCX Fidelity Advisor Utilities C
46.49
+2.09%
FSUTX Fidelity Select Utilities
129.30
+2.08%
FUGAX Fidelity Advisor Utilities A
47.71
+2.08%
FAUFX Fidelity Advisor Utilities Fund
47.88
+2.07%
FIKIX Fidelity Advisor Utilities Z
48.92
+2.07%
FUGIX Fidelity Advisor Utilities I
48.95
+2.06%
ASMOX AQR Small Cap Momentum Style I
23.82
+2.06%
QSMRX AQR Small Cap Momentum Style R6
23.71
+2.02%
ASMNX AQR Small Cap Momentum Style N
23.83
+2.01%
PCUFX PGIM Jennison Utility Fund
16.75
+1.95%
BRSVX Bridgeway Small-Cap Value
41.58
+1.94%
PRUAX PGIM Jennison Utility A
16.91
+1.93%
PRUQX PGIM Jennison Utility R6
16.96
+1.92%
PRUZX PGIM Jennison Utility Z
16.99
+1.92%
FSHCX Fidelity Select Health Care Svcs Port
130.25
+1.88%
JDURX PGIM Jennison Utility Fund
16.88
+1.87%
UMPIX ProFunds UltraMid Cap Fund
71.74
+1.82%
UMPSX ProFunds UltraMid Cap Fund
55.10
+1.81%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
28.70
+1.81%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
27.18
+1.80%
SSSFX SouthernSun Small Cap, N
30.08
+1.76%
SSSIX SouthernSun Small Cap, I
31.25
+1.76%
RYAVX Rydex S&P MidCap 400 Pure Value H
77.82
+1.75%
RYMVX Rydex S&P MidCap 400 Pure Value A
77.92
+1.75%
RYMMX Rydex S&P MidCap 400 Pure Value C
63.12
+1.74%
MMECX Victory Integrity Discovery C
26.48
+1.73%
MMEAX Victory Integrity Discovery A
43.82
+1.72%
MMEYX Victory Integrity Discovery Y
49.81
+1.72%
MMMMX Victory Integrity Discovery Member
43.96
+1.71%
FIUIX Fidelity Telecom and Utilities
35.28
+1.70%
NPSGX Nicholas Partners Small Cap Gr Instl
16.93
+1.68%
TVRVX Third Avenue Real Estate Value Fund
24.66
+1.65%
SSEIX SouthernSun U.S. Equity, I
15.44
+1.65%
TARZX Third Avenue Real Estate Value Z
24.72
+1.64%
SSEFX SouthernSun U.S. Equity, N
15.46
+1.64%
LFMGX Lord Abbett Micro Cap Growth F
21.03
+1.64%
ROFIX Royce Small-Cap Opportunity Instl
16.77
+1.64%
AXVIX Acclivity Small Cap Value I
19.90
+1.63%
PVIVX Paradigm Micro-Cap
58.77
+1.63%
AUERX Auer Growth
17.53
+1.62%
RYPNX Royce Small-Cap Opportunity Invmt
16.31
+1.62%
DNSMX Driehaus Small Cap Growth Institutional
24.51
+1.62%
AXVNX Acclivity Small Cap Value N
20.12
+1.62%
LAMGX Lord Abbett Micro Cap Growth A
16.99
+1.61%
LCMGX Lord Abbett Micro Cap Growth Fund
20.17
+1.61%
DVSMX Driehaus Small Cap Growth Investor
23.99
+1.61%
QSMNX AQR Small Cap Multi-Style N
19.58
+1.61%
QSERX AQR Small Cap Multi-Style R6
19.67
+1.60%
TAREX Third Avenue Real Estate Value Instl
24.78
+1.60%
LMIYX Lord Abbett Micro Cap Growth I
21.02
+1.59%
WBVRX William Blair Small Cap Value R6
31.62
+1.57%
QSMLX AQR Small Cap Multi-Style I
19.62
+1.55%
DSCPX Davenport Small Cap Focus Fund
17.76
+1.54%
WBVNX William Blair Small Cap Value N
31.58
+1.54%
ICSCX William Blair Small Cap Value I
31.60
+1.54%
CSVYX Columbia Small Cap Value I Inst3
52.90
+1.54%
CSSCX Columbia Small Cap Value I C
21.85
+1.53%
RYCVX Rydex Dow 2x Strategy H
179.49
+1.53%
RYLDX Rydex Dow 2x Strategy A
180.23
+1.53%
CSCZX Columbia Small Cap Value I Inst
52.38
+1.53%
RYCYX Rydex Dow 2x Strategy C
149.99
+1.53%
CVVRX Columbia Small Cap Value I Adv
54.67
+1.52%
CSVRX Columbia Small Cap Value I R
44.02
+1.52%
CUURX Columbia Small Cap Value I Inst2
54.79
+1.52%
DSCIX Dana Epiphany Small Cap Eq Instl
15.44
+1.51%
CSMIX Columbia Small Cap Value I A
44.45
+1.51%
LMVYX Lord Abbett Focused Small Cap Value I
31.86
+1.50%
LMVVX Lord Abbett Focused Small Cap Value R5
31.87
+1.50%
LFVCX Lord Abbett Focused Small Cap Value C
30.56
+1.49%
LMVWX Lord Abbett Focused Small Cap Value R6
31.96
+1.49%
LMVOX Lord Abbett Focused Small Cap Value F3
31.96
+1.49%
LFSFX Lord Abbett Focused Small Cap Value F
32.04
+1.49%
BIPSX ProFunds Biotechnology UltraSector Fund
43.71
+1.49%
BIPIX ProFunds Biotechnology UltraSector Fund
69.75
+1.47%
FIDSX Fidelity Select Financials Port
15.21
+1.47%
LFVAX Lord Abbett Focused Small Cap Value A
29.12
+1.46%
FIKBX Fidelity Advisor Financials Z
36.87
+1.46%
HWSIX Hotchkis & Wiley Small Cap Value I
81.83
+1.45%
HWSAX Hotchkis & Wiley Small Cap Value A
81.14
+1.45%
HWSZX Hotchkis & Wiley Small Cap Value Z
81.87
+1.45%
HWSCX Hotchkis & Wiley Small Cap Value C
61.31
+1.44%
PZISX Pzena Small Cap Value Institutional
15.53
+1.44%
WWSIX TETON Westwood SmallCap Equity I
28.96
+1.44%
FFSIX Fidelity Advisor Financials I
36.89
+1.43%
FAFDX Fidelity Advisor Financials A
35.55
+1.43%
FCAGX Fidelity Small Cap Growth Fund
32.05
+1.42%
FAFCX Fidelity Advisor Financials C
32.85
+1.42%
FAFSX Fidelity Advisor Financials M
35.04
+1.42%
WWSCX TETON Westwood SmallCap Equity C
20.79
+1.41%
FCTGX Fidelity Advisor Small Cap Growth M
30.13
+1.41%
FCCGX Fidelity Small Cap Growth Fund
25.85
+1.41%
WWSAX TETON Westwood SmallCap Equity A
25.86
+1.41%
SCVJX Allspring Small Company Value R6
41.68
+1.41%
HICGX Hennessy Cornerstone Growth Inst
38.15
+1.41%
FCPGX Fidelity Small Cap Growth
34.58
+1.41%
FCIGX Fidelity Advisor Small Cap Growth I
34.67
+1.40%
AATSX Ancora/Thelen Small-Mid Cap S
20.95
+1.40%
VTMSX Vanguard Tax-Managed Small Cap Adm
96.35
+1.40%
VTSIX Vanguard Tax-Managed Small Cap I
96.57
+1.40%
SCVNX Allspring Small Company Value Inst
41.39
+1.40%