LSE - Delayed Quote GBp
Schroder Global Cities Real Estt Z Inc (0P0000JWBP.L)
At close: October 16 at 9:00 PM GMT+1
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 16, 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
Oct 15, 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
Oct 14, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
Oct 11, 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
Oct 10, 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - |
Oct 9, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
Oct 8, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
Oct 7, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
Oct 4, 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
Oct 3, 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
Oct 2, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
Oct 1, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
Sep 30, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | - |
Sep 27, 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
Sep 26, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
Sep 25, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
Sep 24, 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
Sep 23, 2024 | 0.02 Dividend | |||||
Sep 23, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
Sep 20, 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.63 | - |
Sep 19, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.38 | - |
Sep 18, 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 89.16 | - |
Sep 17, 2024 | 90.04 | 90.04 | 90.04 | 90.04 | 90.02 | - |
Sep 16, 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.77 | - |
Sep 13, 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.75 | - |
Sep 12, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.38 | - |
Sep 11, 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.93 | - |
Sep 10, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.90 | - |
Sep 9, 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.55 | - |
Sep 6, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.76 | - |
Sep 5, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.20 | - |
Sep 4, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.75 | - |
Sep 3, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.96 | - |
Sep 2, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.03 | - |
Aug 30, 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.60 | - |
Aug 29, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 86.51 | - |
Aug 28, 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.43 | - |
Aug 27, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.23 | - |
Aug 23, 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.76 | - |
Aug 22, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.19 | - |
Aug 21, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.17 | - |
Aug 20, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.25 | - |
Aug 19, 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.13 | - |
Aug 16, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.15 | - |
Aug 15, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.48 | - |
Aug 14, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.37 | - |
Aug 13, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.73 | - |
Aug 12, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.46 | - |
Aug 9, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.25 | - |
Aug 8, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.27 | - |
Aug 7, 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 85.21 | - |
Aug 6, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.48 | - |
Aug 5, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.40 | - |
Aug 2, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.89 | - |
Aug 1, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.04 | - |
Jul 31, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.08 | - |
Jul 30, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.93 | - |
Jul 29, 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.90 | - |
Jul 26, 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.42 | - |
Jul 25, 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.60 | - |
Jul 24, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.49 | - |
Jul 23, 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.37 | - |
Jul 22, 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.82 | - |
Jul 19, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.63 | - |
Jul 18, 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.24 | - |
Jul 17, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.38 | - |
Jul 16, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.40 | - |
Jul 15, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.30 | - |
Jul 12, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.82 | - |
Jul 11, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.43 | - |
Jul 10, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.33 | - |
Jul 9, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.17 | - |
Jul 8, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.09 | - |
Jul 5, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.16 | - |
Jul 4, 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.28 | - |
Jul 3, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.39 | - |
Jul 2, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.81 | - |
Jul 1, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.69 | - |
Jun 28, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.25 | - |
Jun 27, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.34 | - |
Jun 26, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.65 | - |
Jun 25, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.49 | - |
Jun 24, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.01 | - |
Jun 21, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.89 | - |
Jun 20, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.17 | - |
Jun 19, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.99 | - |
Jun 18, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.87 | - |
Jun 17, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.03 | - |
Jun 14, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.82 | - |
Jun 13, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.78 | - |
Jun 12, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.19 | - |
Jun 11, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.51 | - |
Jun 10, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.88 | - |
Jun 7, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.23 | - |
Jun 6, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.51 | - |
Jun 5, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.62 | - |
Jun 4, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.79 | - |
Jun 3, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.43 | - |
May 31, 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.06 | - |
May 30, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.09 | - |
May 29, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.36 | - |
May 28, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.95 | - |
May 24, 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.06 | - |
May 23, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.55 | - |
May 22, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.70 | - |
May 21, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.15 | - |
May 20, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.93 | - |
May 17, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.91 | - |
May 16, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.13 | - |
May 15, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.24 | - |
May 14, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.04 | - |
May 13, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.13 | - |
May 10, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.80 | - |
May 9, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.54 | - |
May 8, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.02 | - |
May 7, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.50 | - |
May 3, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.60 | - |
May 2, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.80 | - |
May 1, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.11 | - |
Apr 30, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.33 | - |
Apr 29, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.80 | - |
Apr 26, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.75 | - |
Apr 25, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.45 | - |
Apr 24, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.42 | - |
Apr 23, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.58 | - |
Apr 22, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.10 | - |
Apr 19, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.60 | - |
Apr 18, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.60 | - |
Apr 17, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.32 | - |
Apr 16, 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.72 | - |
Apr 15, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.25 | - |
Apr 12, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.95 | - |
Apr 11, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.17 | - |
Apr 10, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.10 | - |
Apr 9, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.45 | - |
Apr 8, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.87 | - |
Apr 5, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.48 | - |
Apr 4, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.75 | - |
Apr 3, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.69 | - |
Apr 2, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.81 | - |
Mar 28, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.37 | - |
Mar 27, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.10 | - |
Mar 26, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.01 | - |
Mar 25, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.02 | - |
Mar 22, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.38 | - |
Mar 21, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.44 | - |
Mar 20, 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.76 | - |
Mar 19, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.38 | - |
Mar 18, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.35 | - |
Mar 15, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.17 | - |
Mar 14, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.86 | - |
Mar 13, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.68 | - |
Mar 12, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.14 | - |
Mar 11, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.81 | - |
Mar 8, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.68 | - |
Mar 7, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.92 | - |
Mar 6, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.78 | - |
Mar 5, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.27 | - |
Mar 4, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.84 | - |
Mar 1, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.19 | - |
Feb 29, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.70 | - |
Feb 28, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.95 | - |
Feb 27, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.03 | - |
Feb 26, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.52 | - |
Feb 23, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.81 | - |
Feb 22, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.58 | - |
Feb 21, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.47 | - |
Feb 20, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.68 | - |
Feb 19, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.66 | - |
Feb 16, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.58 | - |
Feb 15, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.03 | - |
Feb 14, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.57 | - |
Feb 13, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.87 | - |
Feb 12, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.67 | - |
Feb 9, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.69 | - |
Feb 8, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.04 | - |
Feb 7, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.19 | - |
Feb 6, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.61 | - |
Feb 5, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.77 | - |
Feb 2, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.89 | - |
Feb 1, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.17 | - |
Jan 31, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.11 | - |
Jan 30, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.84 | - |
Jan 29, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.35 | - |
Jan 26, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.89 | - |
Jan 25, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.41 | - |
Jan 24, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.38 | - |
Jan 23, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.74 | - |
Jan 22, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.64 | - |
Jan 19, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.11 | - |
Jan 18, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.27 | - |
Jan 17, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.84 | - |
Jan 16, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.14 | - |
Jan 15, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.11 | - |
Jan 12, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.35 | - |
Jan 11, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.93 | - |
Jan 10, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.54 | - |
Jan 9, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.45 | - |
Jan 8, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.78 | - |
Jan 5, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.06 | - |
Jan 4, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.09 | - |
Jan 3, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.63 | - |
Jan 2, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.22 | - |
Dec 29, 2023 | 83.04 | 83.04 | 83.04 | 83.04 | 83.03 | - |
Dec 28, 2023 | 82.40 | 82.40 | 82.40 | 82.40 | 82.39 | - |
Dec 27, 2023 | 82.31 | 82.31 | 82.31 | 82.31 | 82.30 | - |
Dec 22, 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.39 | - |
Dec 21, 2023 | 81.58 | 81.58 | 81.58 | 81.58 | 81.57 | - |
Dec 20, 2023 | 82.17 | 82.17 | 82.17 | 82.17 | 82.16 | - |
Dec 19, 2023 | 81.52 | 81.52 | 81.52 | 81.52 | 81.51 | - |
Dec 18, 2023 | 81.84 | 81.84 | 81.84 | 81.84 | 81.83 | - |
Dec 15, 2023 | 82.49 | 82.49 | 82.49 | 82.49 | 82.48 | - |
Dec 14, 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 81.24 | - |
Dec 13, 2023 | 79.06 | 79.06 | 79.06 | 79.06 | 79.05 | - |
Dec 12, 2023 | 78.75 | 78.75 | 78.75 | 78.75 | 78.74 | - |
Dec 11, 2023 | 78.32 | 78.32 | 78.32 | 78.32 | 78.31 | - |
Dec 8, 2023 | 78.29 | 78.29 | 78.29 | 78.29 | 78.28 | - |
Dec 7, 2023 | 78.30 | 78.30 | 78.30 | 78.30 | 78.29 | - |
Dec 6, 2023 | 78.53 | 78.53 | 78.53 | 78.53 | 78.52 | - |
Dec 5, 2023 | 78.09 | 78.09 | 78.09 | 78.09 | 78.08 | - |
Dec 4, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.49 | - |
Dec 1, 2023 | 76.29 | 76.29 | 76.29 | 76.29 | 76.28 | - |
Nov 30, 2023 | 76.04 | 76.04 | 76.04 | 76.04 | 76.03 | - |
Nov 29, 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 75.71 | - |
Nov 28, 2023 | 75.38 | 75.38 | 75.38 | 75.38 | 75.37 | - |
Nov 27, 2023 | 75.18 | 75.18 | 75.18 | 75.18 | 75.17 | - |
Nov 24, 2023 | 75.57 | 75.57 | 75.57 | 75.57 | 75.56 | - |
Nov 23, 2023 | 75.58 | 75.58 | 75.58 | 75.58 | 75.57 | - |
Nov 22, 2023 | 75.55 | 75.55 | 75.55 | 75.55 | 75.54 | - |
Nov 21, 2023 | 75.69 | 75.69 | 75.69 | 75.69 | 75.68 | - |
Nov 20, 2023 | 75.76 | 75.76 | 75.76 | 75.76 | 75.75 | - |
Nov 17, 2023 | 75.93 | 75.93 | 75.93 | 75.93 | 75.92 | - |
Nov 16, 2023 | 76.14 | 76.14 | 76.14 | 76.14 | 76.13 | - |
Nov 15, 2023 | 76.29 | 76.29 | 76.29 | 76.29 | 76.28 | - |
Nov 14, 2023 | 73.41 | 73.41 | 73.41 | 73.41 | 73.40 | - |
Nov 13, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 73.84 | - |
Nov 10, 2023 | 73.53 | 73.53 | 73.53 | 73.53 | 73.52 | - |
Nov 9, 2023 | 74.41 | 74.41 | 74.41 | 74.41 | 74.40 | - |
Nov 8, 2023 | 73.96 | 73.96 | 73.96 | 73.96 | 73.95 | - |
Nov 7, 2023 | 74.23 | 74.23 | 74.23 | 74.23 | 74.22 | - |
Nov 6, 2023 | 74.86 | 74.86 | 74.86 | 74.86 | 74.85 | - |
Nov 3, 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 74.53 | - |
Nov 2, 2023 | 73.19 | 73.19 | 73.19 | 73.19 | 73.18 | - |
Nov 1, 2023 | 71.64 | 71.64 | 71.64 | 71.64 | 71.63 | - |
Oct 31, 2023 | 70.89 | 70.89 | 70.89 | 70.89 | 70.88 | - |
Oct 30, 2023 | 70.84 | 70.84 | 70.84 | 70.84 | 70.83 | - |
Oct 27, 2023 | 71.34 | 71.34 | 71.34 | 71.34 | 71.33 | - |
Oct 26, 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 70.14 | - |
Oct 25, 2023 | 71.64 | 71.64 | 71.64 | 71.64 | 71.63 | - |
Oct 24, 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.19 | - |
Oct 23, 2023 | 71.28 | 71.28 | 71.28 | 71.28 | 71.27 | - |
Oct 20, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.09 | - |
Oct 19, 2023 | 73.91 | 73.91 | 73.91 | 73.91 | 73.90 | - |
Oct 18, 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 74.53 | - |
Oct 17, 2023 | 75.05 | 75.05 | 75.05 | 75.05 | 75.04 | - |
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%
LMVOX Lord Abbett Focused Small Cap Value F3
31.96
+1.49%
LMVWX Lord Abbett Focused Small Cap Value R6
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%