LSE - Delayed Quote GBp
Goldman Sachs Short Duration Opportunistic Corporate Bond Portfolio (0P0000WLHW.L)
As of October 9 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 9, 2024 | 9,386.00 | 9,386.00 | 9,386.00 | 9,386.00 | 9,386.00 | - |
| Oct 7, 2024 | 9,408.00 | 9,408.00 | 9,408.00 | 9,408.00 | 9,408.00 | - |
| Oct 4, 2024 | 9,417.00 | 9,417.00 | 9,417.00 | 9,417.00 | 9,417.00 | - |
| Oct 3, 2024 | 9,423.00 | 9,423.00 | 9,423.00 | 9,423.00 | 9,423.00 | - |
| Oct 2, 2024 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | - |
| Oct 1, 2024 | 9,426.00 | 9,426.00 | 9,426.00 | 9,426.00 | 9,426.00 | - |
| Sep 30, 2024 | 9,424.00 | 9,424.00 | 9,424.00 | 9,424.00 | 9,424.00 | - |
| Sep 27, 2024 | 9,418.00 | 9,418.00 | 9,418.00 | 9,418.00 | 9,418.00 | - |
| Sep 26, 2024 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | - |
| Sep 25, 2024 | 9,413.00 | 9,413.00 | 9,413.00 | 9,413.00 | 9,413.00 | - |
| Sep 24, 2024 | 9,416.00 | 9,416.00 | 9,416.00 | 9,416.00 | 9,416.00 | - |
| Sep 23, 2024 | 9,423.00 | 9,423.00 | 9,423.00 | 9,423.00 | 9,423.00 | - |
| Sep 20, 2024 | 1.12 Dividend | |||||
| Sep 20, 2024 | 9,424.00 | 9,424.00 | 9,424.00 | 9,424.00 | 9,424.00 | - |
| Sep 19, 2024 | 9,529.00 | 9,529.00 | 9,529.00 | 9,529.00 | 9,527.88 | - |
| Sep 18, 2024 | 9,502.00 | 9,502.00 | 9,502.00 | 9,502.00 | 9,500.88 | - |
| Sep 17, 2024 | 9,492.00 | 9,492.00 | 9,492.00 | 9,492.00 | 9,490.88 | - |
| Sep 16, 2024 | 9,473.00 | 9,473.00 | 9,473.00 | 9,473.00 | 9,471.88 | - |
| Sep 13, 2024 | 9,454.00 | 9,454.00 | 9,454.00 | 9,454.00 | 9,452.88 | - |
| Sep 12, 2024 | 9,438.00 | 9,438.00 | 9,438.00 | 9,438.00 | 9,436.89 | - |
| Sep 11, 2024 | 9,433.00 | 9,433.00 | 9,433.00 | 9,433.00 | 9,431.89 | - |
| Sep 10, 2024 | 9,446.00 | 9,446.00 | 9,446.00 | 9,446.00 | 9,444.89 | - |
| Sep 9, 2024 | 9,442.00 | 9,442.00 | 9,442.00 | 9,442.00 | 9,440.89 | - |
| Sep 6, 2024 | 9,445.00 | 9,445.00 | 9,445.00 | 9,445.00 | 9,443.89 | - |
| Sep 5, 2024 | 9,429.00 | 9,429.00 | 9,429.00 | 9,429.00 | 9,427.89 | - |
| Sep 4, 2024 | 9,419.00 | 9,419.00 | 9,419.00 | 9,419.00 | 9,417.89 | - |
| Sep 3, 2024 | 9,437.00 | 9,437.00 | 9,437.00 | 9,437.00 | 9,435.89 | - |
| Aug 30, 2024 | 9,441.00 | 9,441.00 | 9,441.00 | 9,441.00 | 9,439.89 | - |
| Aug 29, 2024 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 9,433.89 | - |
| Aug 28, 2024 | 9,433.00 | 9,433.00 | 9,433.00 | 9,433.00 | 9,431.89 | - |
| Aug 27, 2024 | 9,433.00 | 9,433.00 | 9,433.00 | 9,433.00 | 9,431.89 | - |
| Aug 23, 2024 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | 9,403.89 | - |
| Aug 22, 2024 | 9,402.00 | 9,402.00 | 9,402.00 | 9,402.00 | 9,400.89 | - |
| Aug 21, 2024 | 9,387.00 | 9,387.00 | 9,387.00 | 9,387.00 | 9,385.89 | - |
| Aug 20, 2024 | 9,387.00 | 9,387.00 | 9,387.00 | 9,387.00 | 9,385.89 | - |
| Aug 19, 2024 | 9,367.00 | 9,367.00 | 9,367.00 | 9,367.00 | 9,365.90 | - |
| Aug 16, 2024 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,348.90 | - |
| Aug 14, 2024 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 9,313.90 | - |
| Aug 13, 2024 | 9,302.00 | 9,302.00 | 9,302.00 | 9,302.00 | 9,300.90 | - |
| Aug 12, 2024 | 9,306.00 | 9,306.00 | 9,306.00 | 9,306.00 | 9,304.90 | - |
| Aug 9, 2024 | 9,301.00 | 9,301.00 | 9,301.00 | 9,301.00 | 9,299.90 | - |
| Aug 8, 2024 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,298.90 | - |
| Aug 7, 2024 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,298.90 | - |
| Aug 6, 2024 | 9,251.00 | 9,251.00 | 9,251.00 | 9,251.00 | 9,249.91 | - |
| Aug 5, 2024 | 9,224.00 | 9,224.00 | 9,224.00 | 9,224.00 | 9,222.91 | - |
| Aug 2, 2024 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,288.90 | - |
| Aug 1, 2024 | 9,329.00 | 9,329.00 | 9,329.00 | 9,329.00 | 9,327.90 | - |
| Jul 31, 2024 | 9,319.00 | 9,319.00 | 9,319.00 | 9,319.00 | 9,317.90 | - |
| Jul 30, 2024 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 9,318.90 | - |
| Jul 29, 2024 | 9,332.00 | 9,332.00 | 9,332.00 | 9,332.00 | 9,330.90 | - |
| Jul 26, 2024 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 9,323.90 | - |
| Jul 25, 2024 | 9,313.00 | 9,313.00 | 9,313.00 | 9,313.00 | 9,311.90 | - |
| Jul 24, 2024 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 9,318.90 | - |
| Jul 23, 2024 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 9,318.90 | - |
| Jul 22, 2024 | 9,311.00 | 9,311.00 | 9,311.00 | 9,311.00 | 9,309.90 | - |
| Jul 19, 2024 | 9,308.00 | 9,308.00 | 9,308.00 | 9,308.00 | 9,306.90 | - |
| Jul 18, 2024 | 9,313.00 | 9,313.00 | 9,313.00 | 9,313.00 | 9,311.90 | - |
| Jul 17, 2024 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,308.90 | - |
| Jul 16, 2024 | 9,299.00 | 9,299.00 | 9,299.00 | 9,299.00 | 9,297.90 | - |
| Jul 15, 2024 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,288.90 | - |
| Jul 12, 2024 | 9,269.00 | 9,269.00 | 9,269.00 | 9,269.00 | 9,267.91 | - |
| Jul 11, 2024 | 9,267.00 | 9,267.00 | 9,267.00 | 9,267.00 | 9,265.91 | - |
| Jul 10, 2024 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 9,238.91 | - |
| Jul 9, 2024 | 9,239.00 | 9,239.00 | 9,239.00 | 9,239.00 | 9,237.91 | - |
| Jul 8, 2024 | 9,235.00 | 9,235.00 | 9,235.00 | 9,235.00 | 9,233.91 | - |
| Jul 5, 2024 | 9,218.00 | 9,218.00 | 9,218.00 | 9,218.00 | 9,216.91 | - |
| Jul 3, 2024 | 9,203.00 | 9,203.00 | 9,203.00 | 9,203.00 | 9,201.91 | - |
| Jul 2, 2024 | 9,193.00 | 9,193.00 | 9,193.00 | 9,193.00 | 9,191.92 | - |
| Jul 1, 2024 | 9,209.00 | 9,209.00 | 9,209.00 | 9,209.00 | 9,207.91 | - |
| Jun 28, 2024 | 9,204.00 | 9,204.00 | 9,204.00 | 9,204.00 | 9,202.91 | - |
| Jun 27, 2024 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,198.92 | - |
| Jun 26, 2024 | 9,202.00 | 9,202.00 | 9,202.00 | 9,202.00 | 9,200.92 | - |
| Jun 25, 2024 | 9,204.00 | 9,204.00 | 9,204.00 | 9,204.00 | 9,202.91 | - |
| Jun 24, 2024 | 9,198.00 | 9,198.00 | 9,198.00 | 9,198.00 | 9,196.92 | - |
| Jun 21, 2024 | 9,187.00 | 9,187.00 | 9,187.00 | 9,187.00 | 9,185.92 | - |
| Jun 20, 2024 | 1.14 Dividend | |||||
| Jun 20, 2024 | 9,187.00 | 9,187.00 | 9,187.00 | 9,187.00 | 9,185.92 | - |
| Jun 18, 2024 | 9,286.00 | 9,286.00 | 9,286.00 | 9,286.00 | 9,284.90 | - |
| Jun 17, 2024 | 9,277.00 | 9,277.00 | 9,277.00 | 9,277.00 | 9,275.91 | - |
| Jun 14, 2024 | 9,286.00 | 9,286.00 | 9,286.00 | 9,286.00 | 9,284.90 | - |
| Jun 13, 2024 | 9,306.00 | 9,306.00 | 9,306.00 | 9,306.00 | 9,304.90 | - |
| Jun 12, 2024 | 9,299.00 | 9,299.00 | 9,299.00 | 9,299.00 | 9,297.90 | - |
| Jun 11, 2024 | 9,262.00 | 9,262.00 | 9,262.00 | 9,262.00 | 9,260.91 | - |
| Jun 10, 2024 | 9,263.00 | 9,263.00 | 9,263.00 | 9,263.00 | 9,261.91 | - |
| Jun 7, 2024 | 9,266.00 | 9,266.00 | 9,266.00 | 9,266.00 | 9,264.91 | - |
| Jun 6, 2024 | 9,272.00 | 9,272.00 | 9,272.00 | 9,272.00 | 9,270.91 | - |
| Jun 5, 2024 | 9,262.00 | 9,262.00 | 9,262.00 | 9,262.00 | 9,260.91 | - |
| Jun 4, 2024 | 9,254.00 | 9,254.00 | 9,254.00 | 9,254.00 | 9,252.91 | - |
| Jun 3, 2024 | 9,246.00 | 9,246.00 | 9,246.00 | 9,246.00 | 9,244.91 | - |
| May 31, 2024 | 9,226.00 | 9,226.00 | 9,226.00 | 9,226.00 | 9,224.91 | - |
| May 30, 2024 | 9,214.00 | 9,214.00 | 9,214.00 | 9,214.00 | 9,212.91 | - |
| May 29, 2024 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,223.91 | - |
| May 28, 2024 | 9,246.00 | 9,246.00 | 9,246.00 | 9,246.00 | 9,244.91 | - |
| May 24, 2024 | 9,235.00 | 9,235.00 | 9,235.00 | 9,235.00 | 9,233.91 | - |
| May 23, 2024 | 9,249.00 | 9,249.00 | 9,249.00 | 9,249.00 | 9,247.91 | - |
| May 22, 2024 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 9,253.91 | - |
| May 17, 2024 | 9,252.00 | 9,252.00 | 9,252.00 | 9,252.00 | 9,250.91 | - |
| May 16, 2024 | 9,253.00 | 9,253.00 | 9,253.00 | 9,253.00 | 9,251.91 | - |
| May 15, 2024 | 9,233.00 | 9,233.00 | 9,233.00 | 9,233.00 | 9,231.91 | - |
| May 14, 2024 | 9,221.00 | 9,221.00 | 9,221.00 | 9,221.00 | 9,219.91 | - |
| May 13, 2024 | 9,227.00 | 9,227.00 | 9,227.00 | 9,227.00 | 9,225.91 | - |
| May 10, 2024 | 9,228.00 | 9,228.00 | 9,228.00 | 9,228.00 | 9,226.91 | - |
| May 8, 2024 | 9,229.00 | 9,229.00 | 9,229.00 | 9,229.00 | 9,227.91 | - |
| May 7, 2024 | 9,238.00 | 9,238.00 | 9,238.00 | 9,238.00 | 9,236.91 | - |
| May 3, 2024 | 9,208.00 | 9,208.00 | 9,208.00 | 9,208.00 | 9,206.91 | - |
| May 2, 2024 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 9,163.92 | - |
| Apr 30, 2024 | 9,161.00 | 9,161.00 | 9,161.00 | 9,161.00 | 9,159.92 | - |
| Apr 29, 2024 | 9,156.00 | 9,156.00 | 9,156.00 | 9,156.00 | 9,154.92 | - |
| Apr 25, 2024 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 9,118.92 | - |
| Apr 24, 2024 | 9,153.00 | 9,153.00 | 9,153.00 | 9,153.00 | 9,151.92 | - |
| Apr 23, 2024 | 9,123.00 | 9,123.00 | 9,123.00 | 9,123.00 | 9,121.92 | - |
| Apr 22, 2024 | 9,098.00 | 9,098.00 | 9,098.00 | 9,098.00 | 9,096.93 | - |
| Apr 19, 2024 | 9,077.00 | 9,077.00 | 9,077.00 | 9,077.00 | 9,075.93 | - |
| Apr 17, 2024 | 9,084.00 | 9,084.00 | 9,084.00 | 9,084.00 | 9,082.93 | - |
| Apr 16, 2024 | 9,093.00 | 9,093.00 | 9,093.00 | 9,093.00 | 9,091.93 | - |
| Apr 15, 2024 | 9,144.00 | 9,144.00 | 9,144.00 | 9,144.00 | 9,142.92 | - |
| Apr 11, 2024 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 9,163.92 | - |
| Apr 10, 2024 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 9,193.92 | - |
| Apr 9, 2024 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,198.92 | - |
| Apr 5, 2024 | 9,188.00 | 9,188.00 | 9,188.00 | 9,188.00 | 9,186.92 | - |
| Apr 4, 2024 | 9,192.00 | 9,192.00 | 9,192.00 | 9,192.00 | 9,190.92 | - |
| Apr 3, 2024 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 9,178.92 | - |
| Mar 28, 2024 | 9,217.00 | 9,217.00 | 9,217.00 | 9,217.00 | 9,215.91 | - |
| Mar 27, 2024 | 9,202.00 | 9,202.00 | 9,202.00 | 9,202.00 | 9,200.92 | - |
| Mar 26, 2024 | 9,207.00 | 9,207.00 | 9,207.00 | 9,207.00 | 9,205.91 | - |
| Mar 25, 2024 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,208.91 | - |
| Mar 22, 2024 | 9,192.00 | 9,192.00 | 9,192.00 | 9,192.00 | 9,190.92 | - |
| Mar 21, 2024 | 9,213.00 | 9,213.00 | 9,213.00 | 9,213.00 | 9,211.91 | - |
| Mar 20, 2024 | 1.15 Dividend | |||||
| Mar 20, 2024 | 9,189.00 | 9,189.00 | 9,189.00 | 9,189.00 | 9,187.92 | - |
| Mar 19, 2024 | 9,291.00 | 9,291.00 | 9,291.00 | 9,291.00 | 9,288.75 | - |
| Mar 18, 2024 | 9,292.00 | 9,292.00 | 9,292.00 | 9,292.00 | 9,289.75 | - |
| Mar 15, 2024 | 9,284.00 | 9,284.00 | 9,284.00 | 9,284.00 | 9,281.75 | - |
| Mar 14, 2024 | 9,297.00 | 9,297.00 | 9,297.00 | 9,297.00 | 9,294.75 | - |
| Mar 13, 2024 | 9,291.00 | 9,291.00 | 9,291.00 | 9,291.00 | 9,288.75 | - |
| Mar 12, 2024 | 9,289.00 | 9,289.00 | 9,289.00 | 9,289.00 | 9,286.75 | - |
| Mar 11, 2024 | 9,282.00 | 9,282.00 | 9,282.00 | 9,282.00 | 9,279.75 | - |
| Mar 8, 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,277.75 | - |
| Mar 7, 2024 | 9,272.00 | 9,272.00 | 9,272.00 | 9,272.00 | 9,269.75 | - |
| Mar 6, 2024 | 9,251.00 | 9,251.00 | 9,251.00 | 9,251.00 | 9,248.76 | - |
| Mar 5, 2024 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 9,242.76 | - |
| Mar 4, 2024 | 9,243.00 | 9,243.00 | 9,243.00 | 9,243.00 | 9,240.76 | - |
| Feb 29, 2024 | 9,229.00 | 9,229.00 | 9,229.00 | 9,229.00 | 9,226.77 | - |
| Feb 28, 2024 | 9,234.00 | 9,234.00 | 9,234.00 | 9,234.00 | 9,231.76 | - |
| Feb 27, 2024 | 9,247.00 | 9,247.00 | 9,247.00 | 9,247.00 | 9,244.76 | - |
| Feb 26, 2024 | 9,257.00 | 9,257.00 | 9,257.00 | 9,257.00 | 9,254.76 | - |
| Feb 23, 2024 | 9,256.00 | 9,256.00 | 9,256.00 | 9,256.00 | 9,253.76 | - |
| Feb 21, 2024 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,222.77 | - |
| Feb 20, 2024 | 9,218.00 | 9,218.00 | 9,218.00 | 9,218.00 | 9,215.77 | - |
| Feb 16, 2024 | 9,226.00 | 9,226.00 | 9,226.00 | 9,226.00 | 9,223.77 | - |
| Feb 15, 2024 | 9,218.00 | 9,218.00 | 9,218.00 | 9,218.00 | 9,215.77 | - |
| Feb 14, 2024 | 9,208.00 | 9,208.00 | 9,208.00 | 9,208.00 | 9,205.77 | - |
| Feb 13, 2024 | 9,224.00 | 9,224.00 | 9,224.00 | 9,224.00 | 9,221.77 | - |
| Feb 12, 2024 | 9,247.00 | 9,247.00 | 9,247.00 | 9,247.00 | 9,244.76 | - |
| Feb 9, 2024 | 9,241.00 | 9,241.00 | 9,241.00 | 9,241.00 | 9,238.76 | - |
| Feb 8, 2024 | 9,238.00 | 9,238.00 | 9,238.00 | 9,238.00 | 9,235.76 | - |
| Feb 7, 2024 | 9,228.00 | 9,228.00 | 9,228.00 | 9,228.00 | 9,225.77 | - |
| Feb 6, 2024 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 9,212.77 | - |
| Feb 5, 2024 | 9,227.00 | 9,227.00 | 9,227.00 | 9,227.00 | 9,224.77 | - |
| Feb 2, 2024 | 9,233.00 | 9,233.00 | 9,233.00 | 9,233.00 | 9,230.76 | - |
| Feb 1, 2024 | 9,221.00 | 9,221.00 | 9,221.00 | 9,221.00 | 9,218.77 | - |
| Jan 31, 2024 | 9,222.00 | 9,222.00 | 9,222.00 | 9,222.00 | 9,219.77 | - |
| Jan 30, 2024 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 9,237.76 | - |
| Jan 29, 2024 | 9,233.00 | 9,233.00 | 9,233.00 | 9,233.00 | 9,230.76 | - |
| Jan 26, 2024 | 9,222.00 | 9,222.00 | 9,222.00 | 9,222.00 | 9,219.77 | - |
| Jan 24, 2024 | 9,192.00 | 9,192.00 | 9,192.00 | 9,192.00 | 9,189.77 | - |
| Jan 23, 2024 | 9,186.00 | 9,186.00 | 9,186.00 | 9,186.00 | 9,183.78 | - |
| Jan 22, 2024 | 9,173.00 | 9,173.00 | 9,173.00 | 9,173.00 | 9,170.78 | - |
| Jan 19, 2024 | 9,166.00 | 9,166.00 | 9,166.00 | 9,166.00 | 9,163.78 | - |
| Jan 18, 2024 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 9,157.78 | - |
| Jan 17, 2024 | 9,168.00 | 9,168.00 | 9,168.00 | 9,168.00 | 9,165.78 | - |
| Jan 16, 2024 | 9,193.00 | 9,193.00 | 9,193.00 | 9,193.00 | 9,190.77 | - |
| Jan 12, 2024 | 9,191.00 | 9,191.00 | 9,191.00 | 9,191.00 | 9,188.77 | - |
| Jan 11, 2024 | 9,182.00 | 9,182.00 | 9,182.00 | 9,182.00 | 9,179.78 | - |
| Jan 10, 2024 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 9,162.78 | - |
| Jan 9, 2024 | 9,148.00 | 9,148.00 | 9,148.00 | 9,148.00 | 9,145.79 | - |
| Dec 29, 2023 | 9,227.00 | 9,227.00 | 9,227.00 | 9,227.00 | 9,224.77 | - |
| Dec 28, 2023 | 9,234.00 | 9,234.00 | 9,234.00 | 9,234.00 | 9,231.76 | - |
| Dec 27, 2023 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,207.77 | - |
| Dec 22, 2023 | 9,192.00 | 9,192.00 | 9,192.00 | 9,192.00 | 9,189.77 | - |
| Dec 21, 2023 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 9,177.78 | - |
| Dec 20, 2023 | 1.16 Dividend | |||||
| Dec 20, 2023 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | 9,154.78 | - |
| Dec 19, 2023 | 9,254.00 | 9,254.00 | 9,254.00 | 9,254.00 | 9,250.59 | - |
| Dec 18, 2023 | 9,249.00 | 9,249.00 | 9,249.00 | 9,249.00 | 9,245.60 | - |
| Dec 15, 2023 | 9,246.00 | 9,246.00 | 9,246.00 | 9,246.00 | 9,242.60 | - |
| Dec 13, 2023 | 9,089.00 | 9,089.00 | 9,089.00 | 9,089.00 | 9,085.66 | - |
| Dec 12, 2023 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,086.66 | - |
| Dec 11, 2023 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,096.65 | - |
| Dec 8, 2023 | 9,109.00 | 9,109.00 | 9,109.00 | 9,109.00 | 9,105.65 | - |
| Dec 7, 2023 | 9,103.00 | 9,103.00 | 9,103.00 | 9,103.00 | 9,099.65 | - |
| Dec 6, 2023 | 9,097.00 | 9,097.00 | 9,097.00 | 9,097.00 | 9,093.65 | - |
| Dec 5, 2023 | 9,083.00 | 9,083.00 | 9,083.00 | 9,083.00 | 9,079.66 | - |
| Dec 4, 2023 | 9,077.00 | 9,077.00 | 9,077.00 | 9,077.00 | 9,073.66 | - |
| Dec 1, 2023 | 9,047.00 | 9,047.00 | 9,047.00 | 9,047.00 | 9,043.67 | - |
| Nov 30, 2023 | 9,051.00 | 9,051.00 | 9,051.00 | 9,051.00 | 9,047.67 | - |
| Nov 29, 2023 | 9,017.00 | 9,017.00 | 9,017.00 | 9,017.00 | 9,013.68 | - |
| Nov 28, 2023 | 8,982.00 | 8,982.00 | 8,982.00 | 8,982.00 | 8,978.70 | - |
| Nov 27, 2023 | 8,976.00 | 8,976.00 | 8,976.00 | 8,976.00 | 8,972.70 | - |
| Nov 24, 2023 | 8,981.00 | 8,981.00 | 8,981.00 | 8,981.00 | 8,977.70 | - |
| Nov 22, 2023 | 8,963.00 | 8,963.00 | 8,963.00 | 8,963.00 | 8,959.70 | - |
| Nov 21, 2023 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 8,941.71 | - |
| Nov 17, 2023 | 8,924.00 | 8,924.00 | 8,924.00 | 8,924.00 | 8,920.72 | - |
| Nov 16, 2023 | 8,924.00 | 8,924.00 | 8,924.00 | 8,924.00 | 8,920.72 | - |
| Nov 15, 2023 | 8,941.00 | 8,941.00 | 8,941.00 | 8,941.00 | 8,937.71 | - |
| Nov 14, 2023 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 8,897.72 | - |
| Nov 13, 2023 | 8,868.00 | 8,868.00 | 8,868.00 | 8,868.00 | 8,864.74 | - |
| Nov 10, 2023 | 8,858.00 | 8,858.00 | 8,858.00 | 8,858.00 | 8,854.74 | - |
| Nov 9, 2023 | 8,871.00 | 8,871.00 | 8,871.00 | 8,871.00 | 8,867.74 | - |
| Nov 8, 2023 | 8,854.00 | 8,854.00 | 8,854.00 | 8,854.00 | 8,850.74 | - |
| Nov 7, 2023 | 8,871.00 | 8,871.00 | 8,871.00 | 8,871.00 | 8,867.74 | - |
| Nov 3, 2023 | 8,859.00 | 8,859.00 | 8,859.00 | 8,859.00 | 8,855.74 | - |
| Nov 2, 2023 | 8,784.00 | 8,784.00 | 8,784.00 | 8,784.00 | 8,780.77 | - |
| Oct 31, 2023 | 8,669.00 | 8,669.00 | 8,669.00 | 8,669.00 | 8,665.81 | - |
| Oct 30, 2023 | 8,647.00 | 8,647.00 | 8,647.00 | 8,647.00 | 8,643.82 | - |
| Oct 27, 2023 | 8,648.00 | 8,648.00 | 8,648.00 | 8,648.00 | 8,644.82 | - |
| Oct 26, 2023 | 8,647.00 | 8,647.00 | 8,647.00 | 8,647.00 | 8,643.82 | - |
| Oct 25, 2023 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,656.81 | - |
| Oct 24, 2023 | 8,653.00 | 8,653.00 | 8,653.00 | 8,653.00 | 8,649.82 | - |
| Oct 20, 2023 | 8,617.00 | 8,617.00 | 8,617.00 | 8,617.00 | 8,613.83 | - |
| Oct 18, 2023 | 8,665.00 | 8,665.00 | 8,665.00 | 8,665.00 | 8,661.81 | - |
| Oct 17, 2023 | 8,684.00 | 8,684.00 | 8,684.00 | 8,684.00 | 8,680.80 | - |
| Oct 16, 2023 | 8,703.00 | 8,703.00 | 8,703.00 | 8,703.00 | 8,699.80 | - |
| Oct 13, 2023 | 8,717.00 | 8,717.00 | 8,717.00 | 8,717.00 | 8,713.79 | - |
| Oct 12, 2023 | 8,724.00 | 8,724.00 | 8,724.00 | 8,724.00 | 8,720.79 | - |
| Oct 11, 2023 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,736.78 | - |
Related Tickers
RYZCX Rydex Precious Metals C
31.55
+2.60%
RYMPX Rydex Precious Metals H
38.96
+2.58%
RYMNX Rydex Precious Metals A
40.61
+2.58%
RYPMX Rydex Precious Metals Inv
43.81
+2.58%
FEURX First Eagle Gold R6
30.57
+2.14%
FEGOX First Eagle Gold C
26.51
+2.12%
SGGDX First Eagle Gold A
29.43
+2.12%
FEGIX First Eagle Gold I
30.47
+2.11%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
28.09
+1.48%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
31.26
+1.46%
LSHUX Kinetics Spin-Off and Corp Rest Instl
31.56
+1.45%
LSHEX Kinetics Spin-Off and Corp Rest No Load
33.04
+1.44%
WWNPX Kinetics Paradigm No Load
122.06
+1.38%
KNPYX Kinetics Paradigm Instl
123.86
+1.38%
KNPAX Kinetics Paradigm Adv A
115.96
+1.37%
KNPCX Kinetics Paradigm Adv C
103.48
+1.37%
FSENX Fidelity Select Energy Portfolio
62.11
+1.19%
ENPSX ProFunds UltraSector Energy Fund
38.47
+1.18%
FIKAX Fidelity Advisor Energy Z
50.56
+1.18%
FANIX Fidelity Advisor Energy I
50.60
+1.18%
FNRCX Fidelity Advisor Energy C
43.28
+1.17%
FANAX Fidelity Advisor Energy A
47.61
+1.17%
FAGNX Fidelity Advisor Energy M
48.92
+1.16%
ENPIX ProFunds UltraSector Energy Fund
45.47
+1.16%
FNARX Fidelity Natural Resources Fund
46.93
+1.08%
KSOAX Kinetics Small Cap Opportunities Adv A
156.47
+1.03%
KSCOX Kinetics Small Cap Opportunities No Load
163.42
+1.03%
KSCYX Kinetics Small Cap Opportunities Inst
167.61
+1.02%
KSOCX Kinetics Small Cap Opportunities Adv C
146.35
+1.02%
AVALX Aegis Value I
41.31
+1.00%
MICFX Matthews China Instl
15.40
+0.98%
MCHFX Matthews China Fund
15.42
+0.98%
RCMFX Schwartz Value Focused
57.69
+0.94%
HNRIX Hennessy Energy Transition Instl
27.86
+0.94%
HNRGX Hennessy Energy Transition Investor
27.25
+0.93%
KMKNX Kinetics Market Opportunities No Load
65.94
+0.89%
KMKYX Kinetics Market Opportunities Inst
67.12
+0.89%
KMKCX Kinetics Market Opportunities Adv C
61.17
+0.87%
KMKAX Kinetics Market Opportunities Adv A
64.69
+0.87%
FLDGX Meeder Dynamic Allocation Retail
15.53
-0.32%
LZOEX Lazard Emerging Markets Equity Portfolio
20.75
+0.83%
LZEMX Lazard Emerging Markets Equity Portfolio
20.09
+0.80%
RLEMX Lazard Emerging Markets Equity R6
20.10
+0.80%
WESNX William Blair Emerg Mkts Sm Cp Gr N
21.40
+0.80%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.77
+0.79%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.84
+0.78%
GEMEX GMO Emerging Markets I
25.74
+0.78%
GMEMX GMO Emerging Markets Fund
25.80
+0.78%
GEMNX GMO Emerging Markets R6
25.80
+0.78%
GMOEX GMO Emerging Markets Fund
26.25
+0.77%
MOWNX Moerus Worldwide Value N
17.38
+0.75%
MOWIX Moerus Worldwide Value Institutional
17.44
+0.75%
GEMMX GMO Emerging Markets VI
25.55
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
TQMIX AMG TimesSquare Mid Cap Growth I
18.34
-0.16%
BGLKX Baillie Gifford Long Term Global Growth Fund
32.31
+0.65%
BGLTX Baillie Gifford Long Term Global Growth Fund
32.29
+0.64%
BSGLX Baillie Gifford Long Term Global Gr I
32.11
+0.63%
FSHCX Fidelity Select Health Care Svcs Port
129.14
+0.58%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.56
+0.57%
INPIX ProFunds Internet UltraSector Inv
47.62
+0.57%
INPSX ProFunds Internet UltraSector Svc
30.38
+0.56%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.00
+0.56%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.04
+0.56%
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.28
+0.56%
BGRSX Boston Partners Global Long/Short Inv
15.20
+0.53%
BGLSX Boston Partners Global Long/Short Instl
15.51
+0.52%
DAINX Dunham International Stock A
19.48
+0.52%
DNINX Dunham International Stock Fund
19.67
+0.51%
DCINX Dunham International Stock C
17.97
+0.50%
TAVFX Third Avenue Value Instl
68.29
+0.49%
TAVZX Third Avenue Value Z
68.30
+0.49%
TVFVX Third Avenue Value Investor
68.71
+0.48%
AUERX Auer Growth
17.21
+0.47%
FCGCX Fidelity Advisor Global Commodity Stk C
19.37
+0.47%
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.28
+0.47%
FFGTX Fidelity Advisor Global Commodity Stk M
19.51
+0.46%
FFGAX Fidelity Advisor Global Commodity Stk A
19.55
+0.46%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.57
+0.46%
FFGIX Fidelity Advisor Global Commodity Stk I
19.59
+0.46%
FFGCX Fidelity Global Commodity Stock
19.61
+0.46%
APDYX Artisan Developing World Fund
21.81
+0.46%
APHYX Artisan Developing World Fund
21.96
+0.46%
FSPTX Fidelity Select Technology
36.60
+0.44%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.57
+0.42%
FATIX Fidelity Advisor Technology Fund
138.05
+0.42%
FIKHX Fidelity Advisor Technology Z
138.14
+0.42%
ARTYX Artisan Developing World Investor
21.55
+0.42%
FADTX Fidelity Advisor Technology A
122.13
+0.42%
FATEX Fidelity Advisor Technology Fund
110.85
+0.42%
FTHCX Fidelity Advisor Technology C
89.18
+0.42%
FEDTX Fidelity Advisor Emerg Mkts Discv M
17.05
+0.41%
FEDAX Fidelity Advisor Emerg Mkts Discv A
17.10
+0.41%
FEDDX Fidelity Emerging Markets Discovery
17.23
+0.41%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.25
+0.41%
FELTX Fidelity Advisor Semiconductors M
81.52
+0.41%
RMLPX Recurrent MLP & Infrastructure Class I
24.80
+0.40%
FELCX Fidelity Advisor Semiconductors C
69.68
+0.40%
FELIX Fidelity Advisor Semiconductors I
94.66
+0.40%
FELAX Fidelity Advisor Semiconductors A
87.42
+0.40%