BSE - Delayed Quote INR
SBI Liquid Reg Wk IDCW-P (0P0000V6YR.BO)
1,379.54
+0.21
+(0.02%)
At close: May 28 at 1:30:00 AM GMT+5:30
Currency in INR 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 |
---|---|---|---|---|---|---|
May 30, 2025 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | - |
May 29, 2025 | 1,380.02 | 1,380.02 | 1,380.02 | 1,380.02 | 1,380.02 | - |
May 28, 2025 | 1,379.78 | 1,379.78 | 1,379.78 | 1,379.78 | 1,379.78 | - |
May 27, 2025 | 1,379.54 | 1,379.54 | 1,379.54 | 1,379.54 | 1,379.54 | - |
May 26, 2025 | 1,379.33 | 1,379.33 | 1,379.33 | 1,379.33 | 1,379.33 | - |
May 23, 2025 | 1.97169 Dividend | |||||
May 23, 2025 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | - |
May 22, 2025 | 1,380.27 | 1,380.27 | 1,380.27 | 1,380.27 | 1,378.30 | - |
May 21, 2025 | 1,379.94 | 1,379.94 | 1,379.94 | 1,379.94 | 1,377.96 | - |
May 20, 2025 | 1,379.60 | 1,379.60 | 1,379.60 | 1,379.60 | 1,377.63 | - |
May 19, 2025 | 1,379.34 | 1,379.34 | 1,379.34 | 1,379.34 | 1,377.37 | - |
May 16, 2025 | 1.88908 Dividend | |||||
May 16, 2025 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | 1,376.64 | - |
May 15, 2025 | 1,380.21 | 1,380.21 | 1,380.21 | 1,380.21 | 1,376.35 | - |
May 14, 2025 | 1,379.97 | 1,379.97 | 1,379.97 | 1,379.97 | 1,376.11 | - |
May 13, 2025 | 1,379.69 | 1,379.69 | 1,379.69 | 1,379.69 | 1,375.83 | - |
May 12, 2025 | 1,379.31 | 1,379.31 | 1,379.31 | 1,379.31 | 1,375.45 | - |
May 9, 2025 | 1.43549 Dividend | |||||
May 9, 2025 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | 1,374.75 | - |
May 8, 2025 | 1,379.92 | 1,379.92 | 1,379.92 | 1,379.92 | 1,374.63 | - |
May 7, 2025 | 1,379.74 | 1,379.74 | 1,379.74 | 1,379.74 | 1,374.45 | - |
May 6, 2025 | 1,379.55 | 1,379.55 | 1,379.55 | 1,379.55 | 1,374.26 | - |
May 5, 2025 | 1,379.33 | 1,379.33 | 1,379.33 | 1,379.33 | 1,374.05 | - |
May 2, 2025 | 1.48611 Dividend | |||||
May 2, 2025 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | 1,373.32 | - |
Apr 30, 2025 | 1,379.61 | 1,379.61 | 1,379.61 | 1,379.61 | 1,372.84 | - |
Apr 29, 2025 | 1,379.35 | 1,379.35 | 1,379.35 | 1,379.35 | 1,372.58 | - |
Apr 28, 2025 | 1,379.22 | 1,379.22 | 1,379.22 | 1,379.22 | 1,372.46 | - |
Apr 25, 2025 | 1.80977 Dividend | |||||
Apr 25, 2025 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | 1,371.84 | - |
Apr 24, 2025 | 1,380.21 | 1,380.21 | 1,380.21 | 1,380.21 | 1,371.64 | - |
Apr 23, 2025 | 1,379.98 | 1,379.98 | 1,379.98 | 1,379.98 | 1,371.41 | - |
Apr 22, 2025 | 1,379.75 | 1,379.75 | 1,379.75 | 1,379.75 | 1,371.18 | - |
Apr 21, 2025 | 1,379.51 | 1,379.51 | 1,379.51 | 1,379.51 | 1,370.94 | - |
Apr 17, 2025 | 1.40932 Dividend | |||||
Apr 17, 2025 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | 1,370.04 | - |
Apr 16, 2025 | 1,379.80 | 1,379.80 | 1,379.80 | 1,379.80 | 1,369.83 | - |
Apr 15, 2025 | 1,379.57 | 1,379.57 | 1,379.57 | 1,379.57 | 1,369.61 | - |
Apr 11, 2025 | 1.74489 Dividend | |||||
Apr 11, 2025 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | 1,368.64 | - |
Apr 9, 2025 | 1,379.89 | 1,379.89 | 1,379.89 | 1,379.89 | 1,368.19 | - |
Apr 8, 2025 | 1,379.52 | 1,379.52 | 1,379.52 | 1,379.52 | 1,367.82 | - |
Apr 7, 2025 | 1,379.20 | 1,379.20 | 1,379.20 | 1,379.20 | 1,367.50 | - |
Apr 4, 2025 | 1.71303 Dividend | |||||
Apr 4, 2025 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | 1,366.91 | - |
Apr 3, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,366.60 | - |
Apr 2, 2025 | 1,379.41 | 1,379.41 | 1,379.41 | 1,379.41 | 1,366.02 | - |
Apr 1, 2025 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | 1,365.22 | - |
Mar 28, 2025 | 1,377.60 | 1,377.60 | 1,377.60 | 1,377.60 | 1,364.22 | - |
Mar 27, 2025 | 1,376.21 | 1,376.21 | 1,376.21 | 1,376.21 | 1,362.84 | - |
Mar 26, 2025 | 1,376.14 | 1,376.14 | 1,376.14 | 1,376.14 | 1,362.78 | - |
Mar 25, 2025 | 1,375.80 | 1,375.80 | 1,375.80 | 1,375.80 | 1,362.44 | - |
Mar 24, 2025 | 1,375.44 | 1,375.44 | 1,375.44 | 1,375.44 | 1,362.08 | - |
Mar 21, 2025 | 1,374.49 | 1,374.49 | 1,374.49 | 1,374.49 | 1,361.14 | - |
Mar 20, 2025 | 1,374.17 | 1,374.17 | 1,374.17 | 1,374.17 | 1,360.82 | - |
Mar 19, 2025 | 1,373.87 | 1,373.87 | 1,373.87 | 1,373.87 | 1,360.53 | - |
Mar 18, 2025 | 1,373.64 | 1,373.64 | 1,373.64 | 1,373.64 | 1,360.30 | - |
Mar 17, 2025 | 1,373.40 | 1,373.40 | 1,373.40 | 1,373.40 | 1,360.06 | - |
Mar 13, 2025 | 1,372.37 | 1,372.37 | 1,372.37 | 1,372.37 | 1,359.05 | - |
Mar 12, 2025 | 1,372.12 | 1,372.12 | 1,372.12 | 1,372.12 | 1,358.80 | - |
Mar 11, 2025 | 1,371.89 | 1,371.89 | 1,371.89 | 1,371.89 | 1,358.57 | - |
Mar 10, 2025 | 1,371.69 | 1,371.69 | 1,371.69 | 1,371.69 | 1,358.37 | - |
Mar 7, 2025 | 1,370.92 | 1,370.92 | 1,370.92 | 1,370.92 | 1,357.61 | - |
Mar 6, 2025 | 1,370.76 | 1,370.76 | 1,370.76 | 1,370.76 | 1,357.45 | - |
Mar 5, 2025 | 1,370.52 | 1,370.52 | 1,370.52 | 1,370.52 | 1,357.21 | - |
Mar 4, 2025 | 1,370.27 | 1,370.27 | 1,370.27 | 1,370.27 | 1,356.96 | - |
Mar 3, 2025 | 1,370.03 | 1,370.03 | 1,370.03 | 1,370.03 | 1,356.73 | - |
Feb 28, 2025 | 1,369.30 | 1,369.30 | 1,369.30 | 1,369.30 | 1,356.00 | - |
Feb 27, 2025 | 1,369.07 | 1,369.07 | 1,369.07 | 1,369.07 | 1,355.77 | - |
Feb 25, 2025 | 1,368.61 | 1,368.61 | 1,368.61 | 1,368.61 | 1,355.32 | - |
Feb 24, 2025 | 1,368.39 | 1,368.39 | 1,368.39 | 1,368.39 | 1,355.10 | - |
Feb 21, 2025 | 1,367.59 | 1,367.59 | 1,367.59 | 1,367.59 | 1,354.31 | - |
Feb 20, 2025 | 1,367.31 | 1,367.31 | 1,367.31 | 1,367.31 | 1,354.03 | - |
Feb 19, 2025 | 1,367.07 | 1,367.07 | 1,367.07 | 1,367.07 | 1,353.79 | - |
Feb 18, 2025 | 1,366.82 | 1,366.82 | 1,366.82 | 1,366.82 | 1,353.55 | - |
Feb 17, 2025 | 1,366.57 | 1,366.57 | 1,366.57 | 1,366.57 | 1,353.30 | - |
Feb 14, 2025 | 1,365.84 | 1,365.84 | 1,365.84 | 1,365.84 | 1,352.58 | - |
Feb 13, 2025 | 1,365.59 | 1,365.59 | 1,365.59 | 1,365.59 | 1,352.33 | - |
Feb 12, 2025 | 1,365.34 | 1,365.34 | 1,365.34 | 1,365.34 | 1,352.08 | - |
Feb 11, 2025 | 1,365.04 | 1,365.04 | 1,365.04 | 1,365.04 | 1,351.78 | - |
Feb 10, 2025 | 1,364.74 | 1,364.74 | 1,364.74 | 1,364.74 | 1,351.48 | - |
Feb 7, 2025 | 1,363.99 | 1,363.99 | 1,363.99 | 1,363.99 | 1,350.74 | - |
Feb 6, 2025 | 1,363.71 | 1,363.71 | 1,363.71 | 1,363.71 | 1,350.47 | - |
Feb 5, 2025 | 1,363.41 | 1,363.41 | 1,363.41 | 1,363.41 | 1,350.17 | - |
Feb 4, 2025 | 1,363.07 | 1,363.07 | 1,363.07 | 1,363.07 | 1,349.83 | - |
Feb 3, 2025 | 1,362.76 | 1,362.76 | 1,362.76 | 1,362.76 | 1,349.53 | - |
Feb 1, 2025 | 1,362.23 | 1,362.23 | 1,362.23 | 1,362.23 | 1,349.00 | - |
Jan 31, 2025 | 1,361.98 | 1,361.98 | 1,361.98 | 1,361.98 | 1,348.75 | - |
Jan 30, 2025 | 1,361.74 | 1,361.74 | 1,361.74 | 1,361.74 | 1,348.51 | - |
Jan 29, 2025 | 1,361.48 | 1,361.48 | 1,361.48 | 1,361.48 | 1,348.26 | - |
Jan 28, 2025 | 1,361.21 | 1,361.21 | 1,361.21 | 1,361.21 | 1,347.99 | - |
Jan 27, 2025 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,347.72 | - |
Jan 24, 2025 | 1,360.16 | 1,360.16 | 1,360.16 | 1,360.16 | 1,346.95 | - |
Jan 23, 2025 | 1,359.93 | 1,359.93 | 1,359.93 | 1,359.93 | 1,346.72 | - |
Jan 22, 2025 | 1,359.68 | 1,359.68 | 1,359.68 | 1,359.68 | 1,346.47 | - |
Jan 21, 2025 | 1,359.48 | 1,359.48 | 1,359.48 | 1,359.48 | 1,346.28 | - |
Jan 20, 2025 | 1,359.22 | 1,359.22 | 1,359.22 | 1,359.22 | 1,346.02 | - |
Jan 17, 2025 | 1,358.46 | 1,358.46 | 1,358.46 | 1,358.46 | 1,345.27 | - |
Jan 16, 2025 | 1,358.21 | 1,358.21 | 1,358.21 | 1,358.21 | 1,345.02 | - |
Jan 15, 2025 | 1,357.91 | 1,357.91 | 1,357.91 | 1,357.91 | 1,344.72 | - |
Jan 14, 2025 | 1,357.62 | 1,357.62 | 1,357.62 | 1,357.62 | 1,344.44 | - |
Jan 13, 2025 | 1,357.36 | 1,357.36 | 1,357.36 | 1,357.36 | 1,344.18 | - |
Jan 10, 2025 | 1,356.57 | 1,356.57 | 1,356.57 | 1,356.57 | 1,343.40 | - |
Jan 9, 2025 | 1,356.33 | 1,356.33 | 1,356.33 | 1,356.33 | 1,343.16 | - |
Jan 8, 2025 | 1,356.17 | 1,356.17 | 1,356.17 | 1,356.17 | 1,343.00 | - |
Jan 7, 2025 | 1,356.05 | 1,356.05 | 1,356.05 | 1,356.05 | 1,342.88 | - |
Jan 6, 2025 | 1,355.80 | 1,355.80 | 1,355.80 | 1,355.80 | 1,342.64 | - |
Jan 3, 2025 | 1,355.04 | 1,355.04 | 1,355.04 | 1,355.04 | 1,341.88 | - |
Jan 2, 2025 | 1,354.82 | 1,354.82 | 1,354.82 | 1,354.82 | 1,341.66 | - |
Jan 1, 2025 | 1,354.45 | 1,354.45 | 1,354.45 | 1,354.45 | 1,341.30 | - |
Dec 31, 2024 | 1,354.12 | 1,354.12 | 1,354.12 | 1,354.12 | 1,340.97 | - |
Dec 30, 2024 | 1,353.47 | 1,353.47 | 1,353.47 | 1,353.47 | 1,340.32 | - |
Dec 27, 2024 | 1,352.67 | 1,352.67 | 1,352.67 | 1,352.67 | 1,339.53 | - |
Dec 26, 2024 | 1,352.40 | 1,352.40 | 1,352.40 | 1,352.40 | 1,339.26 | - |
Dec 24, 2024 | 1,351.92 | 1,351.92 | 1,351.92 | 1,351.92 | 1,338.79 | - |
Dec 23, 2024 | 1,351.88 | 1,351.88 | 1,351.88 | 1,351.88 | 1,338.75 | - |
Dec 20, 2024 | 1,351.27 | 1,351.27 | 1,351.27 | 1,351.27 | 1,338.15 | - |
Dec 19, 2024 | 1,351.05 | 1,351.05 | 1,351.05 | 1,351.05 | 1,337.93 | - |
Dec 18, 2024 | 1,350.83 | 1,350.83 | 1,350.83 | 1,350.83 | 1,337.71 | - |
Dec 17, 2024 | 1,350.60 | 1,350.60 | 1,350.60 | 1,350.60 | 1,337.48 | - |
Dec 16, 2024 | 1,350.36 | 1,350.36 | 1,350.36 | 1,350.36 | 1,337.25 | - |
Dec 13, 2024 | 1,349.55 | 1,349.55 | 1,349.55 | 1,349.55 | 1,336.44 | - |
Dec 12, 2024 | 1,349.39 | 1,349.39 | 1,349.39 | 1,349.39 | 1,336.28 | - |
Dec 11, 2024 | 1,349.17 | 1,349.17 | 1,349.17 | 1,349.17 | 1,336.06 | - |
Dec 10, 2024 | 1,348.95 | 1,348.95 | 1,348.95 | 1,348.95 | 1,335.85 | - |
Dec 9, 2024 | 1,348.73 | 1,348.73 | 1,348.73 | 1,348.73 | 1,335.63 | - |
Dec 6, 2024 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,334.91 | - |
Dec 5, 2024 | 1,347.72 | 1,347.72 | 1,347.72 | 1,347.72 | 1,334.64 | - |
Dec 4, 2024 | 1,347.45 | 1,347.45 | 1,347.45 | 1,347.45 | 1,334.36 | - |
Dec 3, 2024 | 1,347.19 | 1,347.19 | 1,347.19 | 1,347.19 | 1,334.11 | - |
Dec 2, 2024 | 1,346.97 | 1,346.97 | 1,346.97 | 1,346.97 | 1,333.89 | - |
Nov 29, 2024 | 1,346.22 | 1,346.22 | 1,346.22 | 1,346.22 | 1,333.14 | - |
Nov 28, 2024 | 1,345.95 | 1,345.95 | 1,345.95 | 1,345.95 | 1,332.88 | - |
Nov 27, 2024 | 1,345.73 | 1,345.73 | 1,345.73 | 1,345.73 | 1,332.66 | - |
Nov 26, 2024 | 1,345.49 | 1,345.49 | 1,345.49 | 1,345.49 | 1,332.42 | - |
Nov 25, 2024 | 1,345.27 | 1,345.27 | 1,345.27 | 1,345.27 | 1,332.20 | - |
Nov 22, 2024 | 1,344.53 | 1,344.53 | 1,344.53 | 1,344.53 | 1,331.47 | - |
Nov 21, 2024 | 1,344.31 | 1,344.31 | 1,344.31 | 1,344.31 | 1,331.25 | - |
Nov 19, 2024 | 1,343.85 | 1,343.85 | 1,343.85 | 1,343.85 | 1,330.80 | - |
Nov 18, 2024 | 1,343.58 | 1,343.58 | 1,343.58 | 1,343.58 | 1,330.53 | - |
Nov 14, 2024 | 1,342.63 | 1,342.63 | 1,342.63 | 1,342.63 | 1,329.59 | - |
Nov 13, 2024 | 1,342.36 | 1,342.36 | 1,342.36 | 1,342.36 | 1,329.32 | - |
Nov 12, 2024 | 1,342.11 | 1,342.11 | 1,342.11 | 1,342.11 | 1,329.08 | - |
Nov 11, 2024 | 1,341.87 | 1,341.87 | 1,341.87 | 1,341.87 | 1,328.83 | - |
Nov 8, 2024 | 1,341.15 | 1,341.15 | 1,341.15 | 1,341.15 | 1,328.12 | - |
Nov 7, 2024 | 1,340.91 | 1,340.91 | 1,340.91 | 1,340.91 | 1,327.88 | - |
Nov 6, 2024 | 1,340.66 | 1,340.66 | 1,340.66 | 1,340.66 | 1,327.64 | - |
Nov 5, 2024 | 1,340.38 | 1,340.38 | 1,340.38 | 1,340.38 | 1,327.37 | - |
Nov 4, 2024 | 1,340.08 | 1,340.08 | 1,340.08 | 1,340.08 | 1,327.06 | - |
Nov 1, 2024 | 1,339.30 | 1,339.30 | 1,339.30 | 1,339.30 | 1,326.29 | - |
Oct 31, 2024 | 1,339.05 | 1,339.05 | 1,339.05 | 1,339.05 | 1,326.05 | - |
Oct 30, 2024 | 1,338.80 | 1,338.80 | 1,338.80 | 1,338.80 | 1,325.80 | - |
Oct 29, 2024 | 1,338.55 | 1,338.55 | 1,338.55 | 1,338.55 | 1,325.55 | - |
Oct 28, 2024 | 1,338.30 | 1,338.30 | 1,338.30 | 1,338.30 | 1,325.30 | - |
Oct 25, 2024 | 1,337.59 | 1,337.59 | 1,337.59 | 1,337.59 | 1,324.60 | - |
Oct 24, 2024 | 1,337.34 | 1,337.34 | 1,337.34 | 1,337.34 | 1,324.35 | - |
Oct 23, 2024 | 1,337.11 | 1,337.11 | 1,337.11 | 1,337.11 | 1,324.12 | - |
Oct 22, 2024 | 1,336.86 | 1,336.86 | 1,336.86 | 1,336.86 | 1,323.88 | - |
Oct 21, 2024 | 1,336.66 | 1,336.66 | 1,336.66 | 1,336.66 | 1,323.68 | - |
Oct 18, 2024 | 1,335.94 | 1,335.94 | 1,335.94 | 1,335.94 | 1,322.97 | - |
Oct 17, 2024 | 1,335.71 | 1,335.71 | 1,335.71 | 1,335.71 | 1,322.74 | - |
Oct 16, 2024 | 1,335.49 | 1,335.49 | 1,335.49 | 1,335.49 | 1,322.52 | - |
Oct 15, 2024 | 1,335.24 | 1,335.24 | 1,335.24 | 1,335.24 | 1,322.27 | - |
Oct 14, 2024 | 1,335.02 | 1,335.02 | 1,335.02 | 1,335.02 | 1,322.05 | - |
Oct 11, 2024 | 1,334.32 | 1,334.32 | 1,334.32 | 1,334.32 | 1,321.36 | - |
Oct 10, 2024 | 1,334.06 | 1,334.06 | 1,334.06 | 1,334.06 | 1,321.11 | - |
Oct 9, 2024 | 1,333.81 | 1,333.81 | 1,333.81 | 1,333.81 | 1,320.86 | - |
Oct 8, 2024 | 1,333.54 | 1,333.54 | 1,333.54 | 1,333.54 | 1,320.58 | - |
Oct 7, 2024 | 1,333.27 | 1,333.27 | 1,333.27 | 1,333.27 | 1,320.33 | - |
Oct 4, 2024 | 1,332.55 | 1,332.55 | 1,332.55 | 1,332.55 | 1,319.61 | - |
Oct 3, 2024 | 1,332.26 | 1,332.26 | 1,332.26 | 1,332.26 | 1,319.32 | - |
Oct 1, 2024 | 1,331.69 | 1,331.69 | 1,331.69 | 1,331.69 | 1,318.76 | - |
Sep 30, 2024 | 1,331.38 | 1,331.38 | 1,331.38 | 1,331.38 | 1,318.45 | - |
Sep 27, 2024 | 1,330.49 | 1,330.49 | 1,330.49 | 1,330.49 | 1,317.57 | - |
Sep 26, 2024 | 1,330.24 | 1,330.24 | 1,330.24 | 1,330.24 | 1,317.32 | - |
Sep 25, 2024 | 1,329.97 | 1,329.97 | 1,329.97 | 1,329.97 | 1,317.05 | - |
Sep 24, 2024 | 1,329.74 | 1,329.74 | 1,329.74 | 1,329.74 | 1,316.83 | - |
Sep 23, 2024 | 1,329.47 | 1,329.47 | 1,329.47 | 1,329.47 | 1,316.56 | - |
Sep 20, 2024 | 1,328.70 | 1,328.70 | 1,328.70 | 1,328.70 | 1,315.80 | - |
Sep 19, 2024 | 1,328.44 | 1,328.44 | 1,328.44 | 1,328.44 | 1,315.53 | - |
Sep 18, 2024 | 1,328.15 | 1,328.15 | 1,328.15 | 1,328.15 | 1,315.25 | - |
Sep 17, 2024 | 1,327.90 | 1,327.90 | 1,327.90 | 1,327.90 | 1,315.01 | - |
Sep 16, 2024 | 1,327.66 | 1,327.66 | 1,327.66 | 1,327.66 | 1,314.76 | - |
Sep 13, 2024 | 1,326.91 | 1,326.91 | 1,326.91 | 1,326.91 | 1,314.03 | - |
Sep 12, 2024 | 1,326.67 | 1,326.67 | 1,326.67 | 1,326.67 | 1,313.78 | - |
Sep 11, 2024 | 1,326.43 | 1,326.43 | 1,326.43 | 1,326.43 | 1,313.55 | - |
Sep 10, 2024 | 1,326.19 | 1,326.19 | 1,326.19 | 1,326.19 | 1,313.31 | - |
Sep 9, 2024 | 1,325.96 | 1,325.96 | 1,325.96 | 1,325.96 | 1,313.08 | - |
Sep 6, 2024 | 1,325.24 | 1,325.24 | 1,325.24 | 1,325.24 | 1,312.37 | - |
Sep 5, 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,312.13 | - |
Sep 4, 2024 | 1,324.76 | 1,324.76 | 1,324.76 | 1,324.76 | 1,311.89 | - |
Sep 3, 2024 | 1,324.51 | 1,324.51 | 1,324.51 | 1,324.51 | 1,311.65 | - |
Sep 2, 2024 | 1,324.27 | 1,324.27 | 1,324.27 | 1,324.27 | 1,311.41 | - |
Aug 30, 2024 | 1,323.52 | 1,323.52 | 1,323.52 | 1,323.52 | 1,310.67 | - |
Aug 29, 2024 | 1,323.28 | 1,323.28 | 1,323.28 | 1,323.28 | 1,310.43 | - |
Aug 28, 2024 | 1,323.04 | 1,323.04 | 1,323.04 | 1,323.04 | 1,310.19 | - |
Aug 27, 2024 | 1,322.81 | 1,322.81 | 1,322.81 | 1,322.81 | 1,309.96 | - |
Aug 26, 2024 | 1,322.57 | 1,322.57 | 1,322.57 | 1,322.57 | 1,309.72 | - |
Aug 23, 2024 | 1,321.85 | 1,321.85 | 1,321.85 | 1,321.85 | 1,309.01 | - |
Aug 22, 2024 | 1,321.60 | 1,321.60 | 1,321.60 | 1,321.60 | 1,308.77 | - |
Aug 21, 2024 | 1,321.36 | 1,321.36 | 1,321.36 | 1,321.36 | 1,308.52 | - |
Aug 20, 2024 | 1,321.12 | 1,321.12 | 1,321.12 | 1,321.12 | 1,308.29 | - |
Aug 19, 2024 | 1,320.86 | 1,320.86 | 1,320.86 | 1,320.86 | 1,308.03 | - |
Aug 16, 2024 | 1,320.15 | 1,320.15 | 1,320.15 | 1,320.15 | 1,307.33 | - |
Aug 14, 2024 | 1,319.65 | 1,319.65 | 1,319.65 | 1,319.65 | 1,306.83 | - |
Aug 13, 2024 | 1,319.39 | 1,319.39 | 1,319.39 | 1,319.39 | 1,306.58 | - |
Aug 12, 2024 | 1,319.15 | 1,319.15 | 1,319.15 | 1,319.15 | 1,306.34 | - |
Aug 9, 2024 | 1,318.44 | 1,318.44 | 1,318.44 | 1,318.44 | 1,305.63 | - |
Aug 8, 2024 | 1,318.19 | 1,318.19 | 1,318.19 | 1,318.19 | 1,305.39 | - |
Aug 7, 2024 | 1,317.95 | 1,317.95 | 1,317.95 | 1,317.95 | 1,305.15 | - |
Aug 6, 2024 | 1,317.69 | 1,317.69 | 1,317.69 | 1,317.69 | 1,304.89 | - |
Aug 5, 2024 | 1,317.47 | 1,317.47 | 1,317.47 | 1,317.47 | 1,304.67 | - |
Aug 2, 2024 | 1,316.74 | 1,316.74 | 1,316.74 | 1,316.74 | 1,303.95 | - |
Aug 1, 2024 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1,303.71 | - |
Jul 31, 2024 | 1,316.26 | 1,316.26 | 1,316.26 | 1,316.26 | 1,303.47 | - |
Jul 30, 2024 | 1,316.01 | 1,316.01 | 1,316.01 | 1,316.01 | 1,303.23 | - |
Jul 29, 2024 | 1,315.75 | 1,315.75 | 1,315.75 | 1,315.75 | 1,302.97 | - |
Jul 26, 2024 | 1,315.04 | 1,315.04 | 1,315.04 | 1,315.04 | 1,302.27 | - |
Jul 25, 2024 | 1,314.79 | 1,314.79 | 1,314.79 | 1,314.79 | 1,302.02 | - |
Jul 24, 2024 | 1,314.53 | 1,314.53 | 1,314.53 | 1,314.53 | 1,301.77 | - |
Jul 23, 2024 | 1,314.28 | 1,314.28 | 1,314.28 | 1,314.28 | 1,301.52 | - |
Jul 22, 2024 | 1,314.06 | 1,314.06 | 1,314.06 | 1,314.06 | 1,301.30 | - |
Jul 19, 2024 | 1,313.34 | 1,313.34 | 1,313.34 | 1,313.34 | 1,300.59 | - |
Jul 18, 2024 | 1,313.09 | 1,313.09 | 1,313.09 | 1,313.09 | 1,300.34 | - |
Jul 16, 2024 | 1,312.59 | 1,312.59 | 1,312.59 | 1,312.59 | 1,299.84 | - |
Jul 15, 2024 | 1,312.37 | 1,312.37 | 1,312.37 | 1,312.37 | 1,299.62 | - |
Jul 12, 2024 | 1,311.61 | 1,311.61 | 1,311.61 | 1,311.61 | 1,298.88 | - |
Jul 11, 2024 | 1,311.36 | 1,311.36 | 1,311.36 | 1,311.36 | 1,298.63 | - |
Jul 10, 2024 | 1,311.09 | 1,311.09 | 1,311.09 | 1,311.09 | 1,298.35 | - |
Jul 9, 2024 | 1,310.84 | 1,310.84 | 1,310.84 | 1,310.84 | 1,298.11 | - |
Jul 8, 2024 | 1,310.59 | 1,310.59 | 1,310.59 | 1,310.59 | 1,297.86 | - |
Jul 5, 2024 | 1,309.90 | 1,309.90 | 1,309.90 | 1,309.90 | 1,297.18 | - |
Jul 4, 2024 | 1,309.70 | 1,309.70 | 1,309.70 | 1,309.70 | 1,296.98 | - |
Jul 3, 2024 | 1,309.48 | 1,309.48 | 1,309.48 | 1,309.48 | 1,296.76 | - |
Jul 2, 2024 | 1,309.20 | 1,309.20 | 1,309.20 | 1,309.20 | 1,296.49 | - |
Jul 1, 2024 | 1,308.80 | 1,308.80 | 1,308.80 | 1,308.80 | 1,296.09 | - |
Jun 28, 2024 | 1,307.90 | 1,307.90 | 1,307.90 | 1,307.90 | 1,295.19 | - |
Jun 27, 2024 | 1,307.56 | 1,307.56 | 1,307.56 | 1,307.56 | 1,294.86 | - |
Jun 26, 2024 | 1,307.32 | 1,307.32 | 1,307.32 | 1,307.32 | 1,294.62 | - |
Jun 25, 2024 | 1,307.12 | 1,307.12 | 1,307.12 | 1,307.12 | 1,294.42 | - |
Jun 24, 2024 | 1,306.95 | 1,306.95 | 1,306.95 | 1,306.95 | 1,294.26 | - |
Jun 21, 2024 | 1,306.24 | 1,306.24 | 1,306.24 | 1,306.24 | 1,293.55 | - |
Jun 20, 2024 | 1,305.99 | 1,305.99 | 1,305.99 | 1,305.99 | 1,293.31 | - |
Jun 19, 2024 | 1,305.74 | 1,305.74 | 1,305.74 | 1,305.74 | 1,293.06 | - |
Jun 18, 2024 | 1,305.49 | 1,305.49 | 1,305.49 | 1,305.49 | 1,292.81 | - |
Jun 14, 2024 | 1,304.53 | 1,304.53 | 1,304.53 | 1,304.53 | 1,291.86 | - |
Jun 13, 2024 | 1,304.28 | 1,304.28 | 1,304.28 | 1,304.28 | 1,291.61 | - |
Jun 12, 2024 | 1,304.06 | 1,304.06 | 1,304.06 | 1,304.06 | 1,291.39 | - |
Jun 11, 2024 | 1,303.81 | 1,303.81 | 1,303.81 | 1,303.81 | 1,291.15 | - |
Jun 10, 2024 | 1,303.56 | 1,303.56 | 1,303.56 | 1,303.56 | 1,290.90 | - |
Jun 7, 2024 | 1,302.83 | 1,302.83 | 1,302.83 | 1,302.83 | 1,290.17 | - |
Jun 6, 2024 | 1,302.58 | 1,302.58 | 1,302.58 | 1,302.58 | 1,289.93 | - |
Jun 5, 2024 | 1,302.31 | 1,302.31 | 1,302.31 | 1,302.31 | 1,289.66 | - |
Jun 4, 2024 | 1,302.06 | 1,302.06 | 1,302.06 | 1,302.06 | 1,289.42 | - |
Jun 3, 2024 | 1,301.84 | 1,301.84 | 1,301.84 | 1,301.84 | 1,289.19 | - |
May 31, 2024 | 1,301.09 | 1,301.09 | 1,301.09 | 1,301.09 | 1,288.45 | - |
May 30, 2024 | 1,300.85 | 1,300.85 | 1,300.85 | 1,300.85 | 1,288.21 | - |
Related Tickers
FGPMX Franklin Gold and Precious Metals R6
31.32
+1.56%
FGADX Franklin Gold and Precious Metals Adv
30.80
+1.55%
FKRCX Franklin Gold and Precious Metals A
28.03
+1.52%
FRGOX Franklin Gold and Precious Metals C
24.10
+1.52%
CNPSX Consumer Staples UltraSector ProFund Svc
68.05
+1.40%
CNPIX Consumer Staples UltraSector ProFund Inv
78.50
+1.39%
FGSKX Federated Hermes MDT Mid Cap Growth R6
56.31
+1.28%
FGSAX Federated Hermes MDT Mid Cap Growth A
61.26
+1.27%
FGSIX Federated Hermes MDT Mid Cap Growth IS
65.80
+1.26%
FGSCX Federated Hermes MDT Mid Cap Growth C
26.67
+1.25%
MXXIX Marsico Midcap Growth Focus Fund
54.82
+1.24%
FPHAX Fidelity Select Pharmaceuticals Port
24.00
+1.22%
INIYX VanEck International Investors Gold Y
16.50
+1.16%
FSHCX Fidelity Select Health Care Svcs Port
100.28
+1.14%
INIIX VanEck International Investors Gold I
22.54
+1.12%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
27.67
+1.10%
INIVX VanEck International Investors Gold A
15.88
+1.08%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
27.11
+1.08%
ATHDX American Century Heritage R6
29.45
+1.03%
ATHGX American Century Heritage R5
28.55
+1.03%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
48.36
+1.02%
TWHIX American Century Heritage Fund
24.79
+1.02%
TEGYX Touchstone Mid Cap Growth Y
41.89
+1.01%
ATHWX American Century Heritage R
19.95
+1.01%
TEGAX Touchstone Mid Cap Growth A
38.95
+1.01%
TFGRX Touchstone Mid Cap Growth R6
42.96
+1.01%
PRDMX T. Rowe Price Diversified Mid Cap Gr
47.99
+1.01%
ACILX American Century Heritage G
30.13
+1.01%
FIUIX Fidelity Telecom and Utilities
34.49
+1.00%
ATHYX American Century Heritage Y
29.45
+0.99%
TEGIX Touchstone Mid Cap Growth Inst
42.75
+0.99%
ATHAX American Century Heritage A
20.38
+0.99%
ATHIX American Century Heritage I
28.54
+0.99%
INPSX ProFunds Internet UltraSector Svc
35.82
+0.96%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.76
+0.95%
INPIX ProFunds Internet UltraSector Inv
56.51
+0.95%
SREYX SEI Real Estate Y (SIMT)
16.12
0.00%
CLSDX Columbia Select Mid Cap Gro S
28.19
+0.93%
CLSPX Columbia Select Mid Cap Gro Fd I
28.19
+0.93%
CBSAX Columbia Select Mid Cap Growth Fund A
24.07
+0.92%
GQRPX GQG Partners Global Quality Equity Inv
18.62
+0.92%
GQRRX GQG Partners Global Quality Equity R6
18.71
+0.92%
GQRIX GQG Partners Global Quality Equity Instl
18.72
+0.92%
CMGYX Columbia Select Mid Cap Gro Fd I3
28.86
+0.91%
PRUQX PGIM Jennison Utility R6
15.61
+0.90%
FSPCX Fidelity Select Insurance Port
96.59
+0.90%
FUGAX Fidelity Advisor Utilities A
45.38
+0.89%
FIKIX Fidelity Advisor Utilities Z
46.61
+0.89%
FSUTX Fidelity Select Utilities
123.94
+0.88%
FUGCX Fidelity Advisor Utilities C
44.10
+0.87%
FUGIX Fidelity Advisor Utilities I
46.62
+0.87%
FAUFX Fidelity Advisor Utilities Fund
45.54
+0.86%
SAHMX SA International Value
15.23
0.00%
OEGIX Invesco Discovery Mid Cap Growth R6
33.66
+0.81%
OEGYX Invesco Discovery Mid Cap Growth Y
32.71
+0.80%
MOJOX Donoghue Forlines Momentum I
15.16
+0.80%
DMCFX Invesco Discovery Mid Cap Growth Fund
27.84
+0.80%
HGASX Hennessy Gas Utility Institutional
28.68
+0.77%
USERX U.S. Global Investors Gold & Precious Metals Fund
17.17
+0.76%
PRMTX T. Rowe Price Comm & Tech Investor
163.48
+0.76%
TTMIX T. Rowe Price Comm & Tech I
164.32
+0.75%
GLIFX Lazard Global Listed Infrastructure Portfolio
17.86
+0.73%
GLFOX Lazard Global Listed Infrastructure Portfolio
17.87
+0.73%
MGLBX Marsico Global
28.83
+0.70%
FMGIX Frontier MFG Core Infrastructure Instl
16.39
+0.68%
TRGIX Nuveen Core Equity Retire
15.28
0.00%
LGLFX Lord Abbett Growth Leaders Fund
49.20
+0.63%
FGRSX Federated Hermes Intl Leaders R6
42.11
+0.62%
FGFAX Federated Hermes International Leaders A
42.12
+0.62%
FGFLX Federated Hermes Intl Leaders IS
42.17
+0.62%
STVYX SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund
17.85
+0.62%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.86
+0.62%
TIIRX Nuveen Core Equity A
26.06
0.00%
LGLIX Lord Abbett Growth Leaders Fund
49.64
+0.61%
MSFBX Morgan Stanley Inst Global Franchise A
34.89
+0.61%
FEGIX First Eagle Gold I
37.59
+0.59%
TVRVX Third Avenue Real Estate Value Fund
23.93
+0.59%
MSFAX Morgan Stanley Inst Global Franchise I
35.98
+0.59%
FEURX First Eagle Gold R6
37.71
+0.59%
TAREX Third Avenue Real Estate Value Instl
24.04
+0.59%
MGRIX Marsico Growth
26.23
+0.58%
PLBBX Plumb Balanced Investor
36.82
0.00%
CPIEX Counterpoint Tactical Equity I
22.97
+0.57%
NRIFX Nuveen Real Asset Income Fund
21.97
+0.57%
FSPHX Fidelity Select Health Care
25.02
+0.56%
EIISX Parametric International Equity I
16.22
0.00%
BPSIX Boston Partners Small Cap Value II I
25.32
+0.56%
NPSAX Nuveen Preferred Secs & Inc A
15.58
+0.55%
TARZX Third Avenue Real Estate Value Z
23.96
+0.55%
CPAEX Counterpoint Tactical Equity A
22.45
+0.54%
FIDSX Fidelity Select Financials Port
15.09
0.00%
CPCEX Counterpoint Tactical Equity C
20.93
+0.53%
BPGIX Boston Partners Global Equity Instl
26.78
+0.53%
HICGX Hennessy Cornerstone Growth Inst
32.79
+0.52%
MRFOX Marshfield Concentrated Opportunity
32.92
+0.52%
PRJDX PGIM Jennison Global Opportunities R4
44.64
+0.52%
PRJZX PGIM Jennison Global Opportunities Z
44.89
+0.52%
PICMX Virtus KAR Mid-Cap Growth I
62.64
+0.51%
HFCGX Hennessy Cornerstone Growth Investor
31.34
+0.51%
PRJQX PGIM Jennison Global Opportunities R6
45.39
+0.51%