LSE - Delayed Quote • GBp
Mercer Global High Yield Bd M4 GBP H (0P0000XYXD.L)
At close: July 30 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 |
|---|---|---|---|---|---|---|
| Jul 30, 2024 | 15,709.00 | 15,709.00 | 15,709.00 | 15,709.00 | 15,709.00 | - |
| Jul 29, 2024 | 15,632.00 | 15,632.00 | 15,632.00 | 15,632.00 | 15,632.00 | - |
| Jul 26, 2024 | 15,694.00 | 15,694.00 | 15,694.00 | 15,694.00 | 15,694.00 | - |
| Jul 25, 2024 | 15,672.00 | 15,672.00 | 15,672.00 | 15,672.00 | 15,672.00 | - |
| Jul 24, 2024 | 15,604.00 | 15,604.00 | 15,604.00 | 15,604.00 | 15,604.00 | - |
| Jul 23, 2024 | 15,682.00 | 15,682.00 | 15,682.00 | 15,682.00 | 15,682.00 | - |
| Jul 22, 2024 | 15,662.00 | 15,662.00 | 15,662.00 | 15,662.00 | 15,662.00 | - |
| Jul 19, 2024 | 15,646.00 | 15,646.00 | 15,646.00 | 15,646.00 | 15,646.00 | - |
| Jul 18, 2024 | 15,659.00 | 15,659.00 | 15,659.00 | 15,659.00 | 15,659.00 | - |
| Jul 17, 2024 | 15,667.00 | 15,667.00 | 15,667.00 | 15,667.00 | 15,667.00 | - |
| Jul 16, 2024 | 15,668.00 | 15,668.00 | 15,668.00 | 15,668.00 | 15,668.00 | - |
| Jul 15, 2024 | 15,642.00 | 15,642.00 | 15,642.00 | 15,642.00 | 15,642.00 | - |
| Jul 12, 2024 | 15,631.00 | 15,631.00 | 15,631.00 | 15,631.00 | 15,631.00 | - |
| Jul 11, 2024 | 15,543.00 | 15,543.00 | 15,543.00 | 15,543.00 | 15,543.00 | - |
| Jul 10, 2024 | 15,571.00 | 15,571.00 | 15,571.00 | 15,571.00 | 15,571.00 | - |
| Jul 9, 2024 | 15,561.00 | 15,561.00 | 15,561.00 | 15,561.00 | 15,561.00 | - |
| Jul 8, 2024 | 15,560.00 | 15,560.00 | 15,560.00 | 15,560.00 | 15,560.00 | - |
| Jul 5, 2024 | 15,542.00 | 15,542.00 | 15,542.00 | 15,542.00 | 15,542.00 | - |
| Jul 4, 2024 | 15,507.00 | 15,507.00 | 15,507.00 | 15,507.00 | 15,507.00 | - |
| Jul 3, 2024 | 15,507.00 | 15,507.00 | 15,507.00 | 15,507.00 | 15,507.00 | - |
| Jul 2, 2024 | 15,479.00 | 15,479.00 | 15,479.00 | 15,479.00 | 15,479.00 | - |
| Jul 1, 2024 | 15,476.00 | 15,476.00 | 15,476.00 | 15,476.00 | 15,476.00 | - |
| Jun 28, 2024 | 15,557.00 | 15,557.00 | 15,557.00 | 15,557.00 | 15,557.00 | - |
| Jun 27, 2024 | 15,483.00 | 15,483.00 | 15,483.00 | 15,483.00 | 15,483.00 | - |
| Jun 26, 2024 | 15,479.00 | 15,479.00 | 15,479.00 | 15,479.00 | 15,479.00 | - |
| Jun 25, 2024 | 15,498.00 | 15,498.00 | 15,498.00 | 15,498.00 | 15,498.00 | - |
| Jun 24, 2024 | 15,496.00 | 15,496.00 | 15,496.00 | 15,496.00 | 15,496.00 | - |
| Jun 21, 2024 | 15,556.00 | 15,556.00 | 15,556.00 | 15,556.00 | 15,556.00 | - |
| Jun 20, 2024 | 15,481.00 | 15,481.00 | 15,481.00 | 15,481.00 | 15,481.00 | - |
| Jun 19, 2024 | 15,481.00 | 15,481.00 | 15,481.00 | 15,481.00 | 15,481.00 | - |
| Jun 18, 2024 | 15,477.00 | 15,477.00 | 15,477.00 | 15,477.00 | 15,477.00 | - |
| Jun 17, 2024 | 15,449.00 | 15,449.00 | 15,449.00 | 15,449.00 | 15,449.00 | - |
| Jun 14, 2024 | 15,457.00 | 15,457.00 | 15,457.00 | 15,457.00 | 15,457.00 | - |
| Jun 13, 2024 | 15,493.00 | 15,493.00 | 15,493.00 | 15,493.00 | 15,493.00 | - |
| Jun 12, 2024 | 15,492.00 | 15,492.00 | 15,492.00 | 15,492.00 | 15,492.00 | - |
| Jun 11, 2024 | 15,426.00 | 15,426.00 | 15,426.00 | 15,426.00 | 15,426.00 | - |
| Jun 10, 2024 | 15,422.00 | 15,422.00 | 15,422.00 | 15,422.00 | 15,422.00 | - |
| Jun 7, 2024 | 15,431.00 | 15,431.00 | 15,431.00 | 15,431.00 | 15,431.00 | - |
| Jun 6, 2024 | 15,387.00 | 15,387.00 | 15,387.00 | 15,387.00 | 15,387.00 | - |
| Jun 5, 2024 | 15,453.00 | 15,453.00 | 15,453.00 | 15,453.00 | 15,453.00 | - |
| Jun 4, 2024 | 15,435.00 | 15,435.00 | 15,435.00 | 15,435.00 | 15,435.00 | - |
| Jun 3, 2024 | 15,426.00 | 15,426.00 | 15,426.00 | 15,426.00 | 15,426.00 | - |
| May 31, 2024 | 15,385.00 | 15,385.00 | 15,385.00 | 15,385.00 | 15,385.00 | - |
| May 30, 2024 | 15,359.00 | 15,359.00 | 15,359.00 | 15,359.00 | 15,359.00 | - |
| May 29, 2024 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | - |
| May 28, 2024 | 15,388.00 | 15,388.00 | 15,388.00 | 15,388.00 | 15,388.00 | - |
| May 24, 2024 | 15,379.00 | 15,379.00 | 15,379.00 | 15,379.00 | 15,379.00 | - |
| May 23, 2024 | 15,385.00 | 15,385.00 | 15,385.00 | 15,385.00 | 15,385.00 | - |
| May 22, 2024 | 15,399.00 | 15,399.00 | 15,399.00 | 15,399.00 | 15,399.00 | - |
| May 21, 2024 | 15,416.00 | 15,416.00 | 15,416.00 | 15,416.00 | 15,416.00 | - |
| May 20, 2024 | 15,406.00 | 15,406.00 | 15,406.00 | 15,406.00 | 15,406.00 | - |
| May 17, 2024 | 15,397.00 | 15,397.00 | 15,397.00 | 15,397.00 | 15,397.00 | - |
| May 16, 2024 | 15,402.00 | 15,402.00 | 15,402.00 | 15,402.00 | 15,402.00 | - |
| May 15, 2024 | 15,392.00 | 15,392.00 | 15,392.00 | 15,392.00 | 15,392.00 | - |
| May 14, 2024 | 15,347.00 | 15,347.00 | 15,347.00 | 15,347.00 | 15,347.00 | - |
| May 13, 2024 | 15,348.00 | 15,348.00 | 15,348.00 | 15,348.00 | 15,348.00 | - |
| May 10, 2024 | 15,343.00 | 15,343.00 | 15,343.00 | 15,343.00 | 15,343.00 | - |
| May 9, 2024 | 15,346.00 | 15,346.00 | 15,346.00 | 15,346.00 | 15,346.00 | - |
| May 8, 2024 | 15,351.00 | 15,351.00 | 15,351.00 | 15,351.00 | 15,351.00 | - |
| May 7, 2024 | 15,362.00 | 15,362.00 | 15,362.00 | 15,362.00 | 15,362.00 | - |
| May 3, 2024 | 15,328.00 | 15,328.00 | 15,328.00 | 15,328.00 | 15,328.00 | - |
| May 2, 2024 | 15,260.00 | 15,260.00 | 15,260.00 | 15,260.00 | 15,260.00 | - |
| May 1, 2024 | 15,219.00 | 15,219.00 | 15,219.00 | 15,219.00 | 15,219.00 | - |
| Apr 30, 2024 | 15,210.00 | 15,210.00 | 15,210.00 | 15,210.00 | 15,210.00 | - |
| Apr 29, 2024 | 15,232.00 | 15,232.00 | 15,232.00 | 15,232.00 | 15,232.00 | - |
| Apr 26, 2024 | 15,197.00 | 15,197.00 | 15,197.00 | 15,197.00 | 15,197.00 | - |
| Apr 25, 2024 | 15,165.00 | 15,165.00 | 15,165.00 | 15,165.00 | 15,165.00 | - |
| Apr 24, 2024 | 15,138.00 | 15,138.00 | 15,138.00 | 15,138.00 | 15,138.00 | - |
| Apr 23, 2024 | 15,216.00 | 15,216.00 | 15,216.00 | 15,216.00 | 15,216.00 | - |
| Apr 22, 2024 | 15,160.00 | 15,160.00 | 15,160.00 | 15,160.00 | 15,160.00 | - |
| Apr 19, 2024 | 15,119.00 | 15,119.00 | 15,119.00 | 15,119.00 | 15,119.00 | - |
| Apr 18, 2024 | 15,106.00 | 15,106.00 | 15,106.00 | 15,106.00 | 15,106.00 | - |
| Apr 17, 2024 | 15,106.00 | 15,106.00 | 15,106.00 | 15,106.00 | 15,106.00 | - |
| Apr 16, 2024 | 15,098.00 | 15,098.00 | 15,098.00 | 15,098.00 | 15,098.00 | - |
| Apr 15, 2024 | 15,158.00 | 15,158.00 | 15,158.00 | 15,158.00 | 15,158.00 | - |
| Apr 12, 2024 | 15,203.00 | 15,203.00 | 15,203.00 | 15,203.00 | 15,203.00 | - |
| Apr 11, 2024 | 15,213.00 | 15,213.00 | 15,213.00 | 15,213.00 | 15,213.00 | - |
| Apr 10, 2024 | 15,256.00 | 15,256.00 | 15,256.00 | 15,256.00 | 15,256.00 | - |
| Apr 9, 2024 | 15,305.00 | 15,305.00 | 15,305.00 | 15,305.00 | 15,305.00 | - |
| Apr 8, 2024 | 15,284.00 | 15,284.00 | 15,284.00 | 15,284.00 | 15,284.00 | - |
| Apr 5, 2024 | 15,280.00 | 15,280.00 | 15,280.00 | 15,280.00 | 15,280.00 | - |
| Apr 4, 2024 | 15,291.00 | 15,291.00 | 15,291.00 | 15,291.00 | 15,291.00 | - |
| Apr 3, 2024 | 15,275.00 | 15,275.00 | 15,275.00 | 15,275.00 | 15,275.00 | - |
| Apr 2, 2024 | 15,275.00 | 15,275.00 | 15,275.00 | 15,275.00 | 15,275.00 | - |
| Mar 28, 2024 | 15,336.00 | 15,336.00 | 15,336.00 | 15,336.00 | 15,336.00 | - |
| Mar 27, 2024 | 15,399.00 | 15,399.00 | 15,399.00 | 15,399.00 | 15,399.00 | - |
| Mar 26, 2024 | 15,322.00 | 15,322.00 | 15,322.00 | 15,322.00 | 15,322.00 | - |
| Mar 25, 2024 | 15,325.00 | 15,325.00 | 15,325.00 | 15,325.00 | 15,325.00 | - |
| Mar 22, 2024 | 15,326.00 | 15,326.00 | 15,326.00 | 15,326.00 | 15,326.00 | - |
| Mar 21, 2024 | 15,261.00 | 15,261.00 | 15,261.00 | 15,261.00 | 15,261.00 | - |
| Mar 20, 2024 | 15,252.00 | 15,252.00 | 15,252.00 | 15,252.00 | 15,252.00 | - |
| Mar 19, 2024 | 15,324.00 | 15,324.00 | 15,324.00 | 15,324.00 | 15,324.00 | - |
| Mar 18, 2024 | 15,307.00 | 15,307.00 | 15,307.00 | 15,307.00 | 15,307.00 | - |
| Mar 15, 2024 | 15,302.00 | 15,302.00 | 15,302.00 | 15,302.00 | 15,302.00 | - |
| Mar 14, 2024 | 15,313.00 | 15,313.00 | 15,313.00 | 15,313.00 | 15,313.00 | - |
| Mar 13, 2024 | 15,336.00 | 15,336.00 | 15,336.00 | 15,336.00 | 15,336.00 | - |
| Mar 12, 2024 | 15,322.00 | 15,322.00 | 15,322.00 | 15,322.00 | 15,322.00 | - |
| Mar 11, 2024 | 15,317.00 | 15,317.00 | 15,317.00 | 15,317.00 | 15,317.00 | - |
| Mar 8, 2024 | 15,377.00 | 15,377.00 | 15,377.00 | 15,377.00 | 15,377.00 | - |
| Mar 7, 2024 | 15,293.00 | 15,293.00 | 15,293.00 | 15,293.00 | 15,293.00 | - |
| Mar 6, 2024 | 15,265.00 | 15,265.00 | 15,265.00 | 15,265.00 | 15,265.00 | - |
| Mar 5, 2024 | 15,247.00 | 15,247.00 | 15,247.00 | 15,247.00 | 15,247.00 | - |
| Mar 4, 2024 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | - |
| Mar 1, 2024 | 15,223.00 | 15,223.00 | 15,223.00 | 15,223.00 | 15,223.00 | - |
| Feb 29, 2024 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - |
| Feb 28, 2024 | 15,261.00 | 15,261.00 | 15,261.00 | 15,261.00 | 15,261.00 | - |
| Feb 27, 2024 | 15,201.00 | 15,201.00 | 15,201.00 | 15,201.00 | 15,201.00 | - |
| Feb 26, 2024 | 15,277.00 | 15,277.00 | 15,277.00 | 15,277.00 | 15,277.00 | - |
| Feb 23, 2024 | 15,202.00 | 15,202.00 | 15,202.00 | 15,202.00 | 15,202.00 | - |
| Feb 22, 2024 | 15,184.00 | 15,184.00 | 15,184.00 | 15,184.00 | 15,184.00 | - |
| Feb 21, 2024 | 15,081.00 | 15,081.00 | 15,081.00 | 15,081.00 | 15,081.00 | - |
| Feb 20, 2024 | 15,153.00 | 15,153.00 | 15,153.00 | 15,153.00 | 15,153.00 | - |
| Feb 19, 2024 | 15,152.00 | 15,152.00 | 15,152.00 | 15,152.00 | 15,152.00 | - |
| Feb 16, 2024 | 15,136.00 | 15,136.00 | 15,136.00 | 15,136.00 | 15,136.00 | - |
| Feb 15, 2024 | 15,148.00 | 15,148.00 | 15,148.00 | 15,148.00 | 15,148.00 | - |
| Feb 14, 2024 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | - |
| Feb 13, 2024 | 15,107.00 | 15,107.00 | 15,107.00 | 15,107.00 | 15,107.00 | - |
| Feb 12, 2024 | 15,170.00 | 15,170.00 | 15,170.00 | 15,170.00 | 15,170.00 | - |
| Feb 9, 2024 | 15,152.00 | 15,152.00 | 15,152.00 | 15,152.00 | 15,152.00 | - |
| Feb 8, 2024 | 15,136.00 | 15,136.00 | 15,136.00 | 15,136.00 | 15,136.00 | - |
| Feb 7, 2024 | 15,138.00 | 15,138.00 | 15,138.00 | 15,138.00 | 15,138.00 | - |
| Feb 6, 2024 | 15,125.00 | 15,125.00 | 15,125.00 | 15,125.00 | 15,125.00 | - |
| Feb 5, 2024 | 15,109.00 | 15,109.00 | 15,109.00 | 15,109.00 | 15,109.00 | - |
| Feb 2, 2024 | 15,151.00 | 15,151.00 | 15,151.00 | 15,151.00 | 15,151.00 | - |
| Feb 1, 2024 | 15,168.00 | 15,168.00 | 15,168.00 | 15,168.00 | 15,168.00 | - |
| Jan 31, 2024 | 15,147.00 | 15,147.00 | 15,147.00 | 15,147.00 | 15,147.00 | - |
| Jan 30, 2024 | 15,153.00 | 15,153.00 | 15,153.00 | 15,153.00 | 15,153.00 | - |
| Jan 29, 2024 | 15,151.00 | 15,151.00 | 15,151.00 | 15,151.00 | 15,151.00 | - |
| Jan 26, 2024 | 15,132.00 | 15,132.00 | 15,132.00 | 15,132.00 | 15,132.00 | - |
| Jan 25, 2024 | 15,114.00 | 15,114.00 | 15,114.00 | 15,114.00 | 15,114.00 | - |
| Jan 24, 2024 | 15,084.00 | 15,084.00 | 15,084.00 | 15,084.00 | 15,084.00 | - |
| Jan 23, 2024 | 15,079.00 | 15,079.00 | 15,079.00 | 15,079.00 | 15,079.00 | - |
| Jan 22, 2024 | 15,087.00 | 15,087.00 | 15,087.00 | 15,087.00 | 15,087.00 | - |
| Jan 19, 2024 | 15,048.00 | 15,048.00 | 15,048.00 | 15,048.00 | 15,048.00 | - |
| Jan 18, 2024 | 15,037.00 | 15,037.00 | 15,037.00 | 15,037.00 | 15,037.00 | - |
| Jan 17, 2024 | 15,026.00 | 15,026.00 | 15,026.00 | 15,026.00 | 15,026.00 | - |
| Jan 16, 2024 | 15,073.00 | 15,073.00 | 15,073.00 | 15,073.00 | 15,073.00 | - |
| Jan 15, 2024 | 15,112.00 | 15,112.00 | 15,112.00 | 15,112.00 | 15,112.00 | - |
| Jan 12, 2024 | 15,111.00 | 15,111.00 | 15,111.00 | 15,111.00 | 15,111.00 | - |
| Jan 11, 2024 | 15,085.00 | 15,085.00 | 15,085.00 | 15,085.00 | 15,085.00 | - |
| Jan 10, 2024 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | - |
| Jan 9, 2024 | 15,094.00 | 15,094.00 | 15,094.00 | 15,094.00 | 15,094.00 | - |
| Jan 8, 2024 | 15,007.00 | 15,007.00 | 15,007.00 | 15,007.00 | 15,007.00 | - |
| Jan 5, 2024 | 14,969.00 | 14,969.00 | 14,969.00 | 14,969.00 | 14,969.00 | - |
| Jan 4, 2024 | 14,980.00 | 14,980.00 | 14,980.00 | 14,980.00 | 14,980.00 | - |
| Jan 3, 2024 | 15,008.00 | 15,008.00 | 15,008.00 | 15,008.00 | 15,008.00 | - |
| Jan 2, 2024 | 15,072.00 | 15,072.00 | 15,072.00 | 15,072.00 | 15,072.00 | - |
| Dec 29, 2023 | 15,116.00 | 15,116.00 | 15,116.00 | 15,116.00 | 15,116.00 | - |
| Dec 28, 2023 | 15,109.00 | 15,109.00 | 15,109.00 | 15,109.00 | 15,109.00 | - |
| Dec 27, 2023 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | - |
| Dec 22, 2023 | 15,073.00 | 15,073.00 | 15,073.00 | 15,073.00 | 15,073.00 | - |
| Dec 21, 2023 | 15,067.00 | 15,067.00 | 15,067.00 | 15,067.00 | 15,067.00 | - |
| Dec 20, 2023 | 15,039.00 | 15,039.00 | 15,039.00 | 15,039.00 | 15,039.00 | - |
| Dec 19, 2023 | 15,009.00 | 15,009.00 | 15,009.00 | 15,009.00 | 15,009.00 | - |
| Dec 18, 2023 | 14,986.00 | 14,986.00 | 14,986.00 | 14,986.00 | 14,986.00 | - |
| Dec 15, 2023 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | - |
| Dec 14, 2023 | 14,978.00 | 14,978.00 | 14,978.00 | 14,978.00 | 14,978.00 | - |
| Dec 13, 2023 | 14,809.00 | 14,809.00 | 14,809.00 | 14,809.00 | 14,809.00 | - |
| Dec 12, 2023 | 14,658.00 | 14,658.00 | 14,658.00 | 14,658.00 | 14,658.00 | - |
| Dec 11, 2023 | 14,709.00 | 14,709.00 | 14,709.00 | 14,709.00 | 14,709.00 | - |
| Dec 8, 2023 | 14,713.00 | 14,713.00 | 14,713.00 | 14,713.00 | 14,713.00 | - |
| Dec 7, 2023 | 14,730.00 | 14,730.00 | 14,730.00 | 14,730.00 | 14,730.00 | - |
| Dec 6, 2023 | 14,718.00 | 14,718.00 | 14,718.00 | 14,718.00 | 14,718.00 | - |
| Dec 5, 2023 | 14,692.00 | 14,692.00 | 14,692.00 | 14,692.00 | 14,692.00 | - |
| Dec 4, 2023 | 14,670.00 | 14,670.00 | 14,670.00 | 14,670.00 | 14,670.00 | - |
| Dec 1, 2023 | 14,644.00 | 14,644.00 | 14,644.00 | 14,644.00 | 14,644.00 | - |
| Nov 30, 2023 | 14,533.00 | 14,533.00 | 14,533.00 | 14,533.00 | 14,533.00 | - |
| Nov 29, 2023 | 14,585.00 | 14,585.00 | 14,585.00 | 14,585.00 | 14,585.00 | - |
| Nov 28, 2023 | 14,511.00 | 14,511.00 | 14,511.00 | 14,511.00 | 14,511.00 | - |
| Nov 27, 2023 | 14,487.00 | 14,487.00 | 14,487.00 | 14,487.00 | 14,487.00 | - |
| Nov 24, 2023 | 14,466.00 | 14,466.00 | 14,466.00 | 14,466.00 | 14,466.00 | - |
| Nov 23, 2023 | 14,461.00 | 14,461.00 | 14,461.00 | 14,461.00 | 14,461.00 | - |
| Nov 22, 2023 | 14,458.00 | 14,458.00 | 14,458.00 | 14,458.00 | 14,458.00 | - |
| Nov 21, 2023 | 14,364.00 | 14,364.00 | 14,364.00 | 14,364.00 | 14,364.00 | - |
| Nov 20, 2023 | 14,417.00 | 14,417.00 | 14,417.00 | 14,417.00 | 14,417.00 | - |
| Nov 17, 2023 | 14,394.00 | 14,394.00 | 14,394.00 | 14,394.00 | 14,394.00 | - |
| Nov 16, 2023 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | - |
| Nov 15, 2023 | 14,387.00 | 14,387.00 | 14,387.00 | 14,387.00 | 14,387.00 | - |
| Nov 14, 2023 | 14,384.00 | 14,384.00 | 14,384.00 | 14,384.00 | 14,384.00 | - |
| Nov 13, 2023 | 14,274.00 | 14,274.00 | 14,274.00 | 14,274.00 | 14,274.00 | - |
| Nov 10, 2023 | 14,266.00 | 14,266.00 | 14,266.00 | 14,266.00 | 14,266.00 | - |
| Nov 9, 2023 | 14,265.00 | 14,265.00 | 14,265.00 | 14,265.00 | 14,265.00 | - |
| Nov 8, 2023 | 14,283.00 | 14,283.00 | 14,283.00 | 14,283.00 | 14,283.00 | - |
| Nov 7, 2023 | 14,284.00 | 14,284.00 | 14,284.00 | 14,284.00 | 14,284.00 | - |
| Nov 6, 2023 | 14,291.00 | 14,291.00 | 14,291.00 | 14,291.00 | 14,291.00 | - |
| Nov 3, 2023 | 14,293.00 | 14,293.00 | 14,293.00 | 14,293.00 | 14,293.00 | - |
| Nov 2, 2023 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - |
| Nov 1, 2023 | 14,065.00 | 14,065.00 | 14,065.00 | 14,065.00 | 14,065.00 | - |
| Oct 31, 2023 | 14,019.00 | 14,019.00 | 14,019.00 | 14,019.00 | 14,019.00 | - |
| Oct 30, 2023 | 13,915.00 | 13,915.00 | 13,915.00 | 13,915.00 | 13,915.00 | - |
| Oct 27, 2023 | 13,966.00 | 13,966.00 | 13,966.00 | 13,966.00 | 13,966.00 | - |
| Oct 26, 2023 | 13,965.00 | 13,965.00 | 13,965.00 | 13,965.00 | 13,965.00 | - |
| Oct 25, 2023 | 13,971.00 | 13,971.00 | 13,971.00 | 13,971.00 | 13,971.00 | - |
| Oct 24, 2023 | 13,997.00 | 13,997.00 | 13,997.00 | 13,997.00 | 13,997.00 | - |
| Oct 23, 2023 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | - |
| Oct 20, 2023 | 13,914.00 | 13,914.00 | 13,914.00 | 13,914.00 | 13,914.00 | - |
| Oct 19, 2023 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | - |
| Oct 18, 2023 | 13,967.00 | 13,967.00 | 13,967.00 | 13,967.00 | 13,967.00 | - |
| Oct 17, 2023 | 13,956.00 | 13,956.00 | 13,956.00 | 13,956.00 | 13,956.00 | - |
| Oct 16, 2023 | 14,063.00 | 14,063.00 | 14,063.00 | 14,063.00 | 14,063.00 | - |
| Oct 13, 2023 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | - |
| Oct 12, 2023 | 14,081.00 | 14,081.00 | 14,081.00 | 14,081.00 | 14,081.00 | - |
| Oct 11, 2023 | 14,111.00 | 14,111.00 | 14,111.00 | 14,111.00 | 14,111.00 | - |
| Oct 10, 2023 | 14,031.00 | 14,031.00 | 14,031.00 | 14,031.00 | 14,031.00 | - |
| Oct 9, 2023 | 13,928.00 | 13,928.00 | 13,928.00 | 13,928.00 | 13,928.00 | - |
| Oct 6, 2023 | 14,005.00 | 14,005.00 | 14,005.00 | 14,005.00 | 14,005.00 | - |
| Oct 5, 2023 | 14,005.00 | 14,005.00 | 14,005.00 | 14,005.00 | 14,005.00 | - |
| Oct 4, 2023 | 13,996.00 | 13,996.00 | 13,996.00 | 13,996.00 | 13,996.00 | - |
| Oct 3, 2023 | 14,006.00 | 14,006.00 | 14,006.00 | 14,006.00 | 14,006.00 | - |
| Oct 2, 2023 | 14,106.00 | 14,106.00 | 14,106.00 | 14,106.00 | 14,106.00 | - |
| Sep 29, 2023 | 14,158.00 | 14,158.00 | 14,158.00 | 14,158.00 | 14,158.00 | - |
| Sep 28, 2023 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | - |
| Sep 27, 2023 | 14,134.00 | 14,134.00 | 14,134.00 | 14,134.00 | 14,134.00 | - |
| Sep 26, 2023 | 14,157.00 | 14,157.00 | 14,157.00 | 14,157.00 | 14,157.00 | - |
| Sep 25, 2023 | 14,198.00 | 14,198.00 | 14,198.00 | 14,198.00 | 14,198.00 | - |
| Sep 22, 2023 | 14,283.00 | 14,283.00 | 14,283.00 | 14,283.00 | 14,283.00 | - |
| Sep 21, 2023 | 14,215.00 | 14,215.00 | 14,215.00 | 14,215.00 | 14,215.00 | - |
| Sep 20, 2023 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | - |
| Sep 19, 2023 | 14,268.00 | 14,268.00 | 14,268.00 | 14,268.00 | 14,268.00 | - |
| Sep 18, 2023 | 14,288.00 | 14,288.00 | 14,288.00 | 14,288.00 | 14,288.00 | - |
| Sep 15, 2023 | 14,288.00 | 14,288.00 | 14,288.00 | 14,288.00 | 14,288.00 | - |
| Sep 14, 2023 | 14,303.00 | 14,303.00 | 14,303.00 | 14,303.00 | 14,303.00 | - |
| Sep 13, 2023 | 14,279.00 | 14,279.00 | 14,279.00 | 14,279.00 | 14,279.00 | - |
| Sep 12, 2023 | 14,273.00 | 14,273.00 | 14,273.00 | 14,273.00 | 14,273.00 | - |
| Sep 11, 2023 | 14,273.00 | 14,273.00 | 14,273.00 | 14,273.00 | 14,273.00 | - |
| Sep 8, 2023 | 14,257.00 | 14,257.00 | 14,257.00 | 14,257.00 | 14,257.00 | - |
| Sep 7, 2023 | 14,249.00 | 14,249.00 | 14,249.00 | 14,249.00 | 14,249.00 | - |
| Sep 6, 2023 | 14,232.00 | 14,232.00 | 14,232.00 | 14,232.00 | 14,232.00 | - |
| Sep 5, 2023 | 14,258.00 | 14,258.00 | 14,258.00 | 14,258.00 | 14,258.00 | - |
| Sep 4, 2023 | 14,297.00 | 14,297.00 | 14,297.00 | 14,297.00 | 14,297.00 | - |
| Sep 1, 2023 | 14,287.00 | 14,287.00 | 14,287.00 | 14,287.00 | 14,287.00 | - |
| Aug 31, 2023 | 14,287.00 | 14,287.00 | 14,287.00 | 14,287.00 | 14,287.00 | - |
| Aug 30, 2023 | 14,278.00 | 14,278.00 | 14,278.00 | 14,278.00 | 14,278.00 | - |
| Aug 29, 2023 | 14,191.00 | 14,191.00 | 14,191.00 | 14,191.00 | 14,191.00 | - |
| Aug 25, 2023 | 14,175.00 | 14,175.00 | 14,175.00 | 14,175.00 | 14,175.00 | - |
| Aug 24, 2023 | 14,166.00 | 14,166.00 | 14,166.00 | 14,166.00 | 14,166.00 | - |
| Aug 23, 2023 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | - |
| Aug 22, 2023 | 14,124.00 | 14,124.00 | 14,124.00 | 14,124.00 | 14,124.00 | - |
| Aug 21, 2023 | 14,046.00 | 14,046.00 | 14,046.00 | 14,046.00 | 14,046.00 | - |
| Aug 18, 2023 | 14,122.00 | 14,122.00 | 14,122.00 | 14,122.00 | 14,122.00 | - |
| Aug 17, 2023 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | - |
| Aug 16, 2023 | 14,189.00 | 14,189.00 | 14,189.00 | 14,189.00 | 14,189.00 | - |
| Aug 15, 2023 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - |
| Aug 14, 2023 | 14,222.00 | 14,222.00 | 14,222.00 | 14,222.00 | 14,222.00 | - |
| Aug 11, 2023 | 14,227.00 | 14,227.00 | 14,227.00 | 14,227.00 | 14,227.00 | - |
| Aug 10, 2023 | 14,244.00 | 14,244.00 | 14,244.00 | 14,244.00 | 14,244.00 | - |
| Aug 9, 2023 | 14,236.00 | 14,236.00 | 14,236.00 | 14,236.00 | 14,236.00 | - |
| Aug 8, 2023 | 14,221.00 | 14,221.00 | 14,221.00 | 14,221.00 | 14,221.00 | - |
| Aug 7, 2023 | 14,211.00 | 14,211.00 | 14,211.00 | 14,211.00 | 14,211.00 | - |
| Aug 4, 2023 | 14,193.00 | 14,193.00 | 14,193.00 | 14,193.00 | 14,193.00 | - |
| Aug 3, 2023 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | - |
| Aug 2, 2023 | 14,178.00 | 14,178.00 | 14,178.00 | 14,178.00 | 14,178.00 | - |
| Aug 1, 2023 | 14,221.00 | 14,221.00 | 14,221.00 | 14,221.00 | 14,221.00 | - |
| Jul 31, 2023 | 14,247.00 | 14,247.00 | 14,247.00 | 14,247.00 | 14,247.00 | - |
Related Tickers
FIKGX Fidelity Advisor Semiconductors Z
90.96
+8.22%
FELTX Fidelity Advisor Semiconductors M
78.21
+8.22%
FELIX Fidelity Advisor Semiconductors I
90.74
+8.22%
FELCX Fidelity Advisor Semiconductors C
66.92
+8.21%
FELAX Fidelity Advisor Semiconductors A
83.83
+8.21%
FSELX Fidelity Select Semiconductors
33.45
+8.08%
RYSIX Rydex Electronics Inv
448.09
+6.75%
RYSAX Rydex Electronics H
394.58
+6.75%
RYELX Rydex Electronics A
407.23
+6.75%
RYSCX Rydex Electronics C
344.04
+6.75%
UOPSX ProFunds UltraNASDAQ-100 Fund
70.05
+6.01%
RYVLX Rydex NASDAQ-100 2x Strategy A
513.46
+6.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
513.30
+6.00%
RYCCX Rydex NASDAQ-100 2x Strategy C
370.02
+6.00%
UOPIX ProFunds UltraNASDAQ-100 Fund
101.39
+6.00%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
81.43
+5.43%
BSTSX BlackRock Technology Opportunities Svc
63.38
+4.66%
BGSAX BlackRock Technology Opportunities Fund
61.83
+4.65%
BTEKX BlackRock Technology Opportunities K
68.45
+4.65%
BGSRX BlackRock Technology Opportunities Fund
61.75
+4.64%
BGSIX BlackRock Technology Opportunities Fund
68.25
+4.63%
BGSCX BlackRock Technology Opportunities Fund
48.87
+4.62%
CMTFX Columbia Global Technology Growth Inst
84.76
+4.36%
CTYRX Columbia Global Technology Growth Adv
86.07
+4.35%
CGTUX Columbia Global Technology Growth Inst3
87.30
+4.35%
CTHRX Columbia Global Technology Growth Inst2
86.88
+4.35%
CTHCX Columbia Global Technology Growth C
68.41
+4.35%
CTCAX Columbia Global Technology Growth A
80.20
+4.35%
FIKHX Fidelity Advisor Technology Z
131.51
+4.14%
FATEX Fidelity Advisor Technology Fund
105.66
+4.14%
FATIX Fidelity Advisor Technology Fund
131.45
+4.14%
FADTX Fidelity Advisor Technology A
116.35
+4.13%
FSPTX Fidelity Select Technology
34.77
+4.13%
FTHCX Fidelity Advisor Technology C
85.08
+4.12%
FIQLX Fidelity Advisor Japan Z
17.96
+4.00%
FPJAX Fidelity Advisor Japan A
17.84
+3.96%
FJPCX Fidelity Advisor Japan C
17.35
+3.95%
FJPIX Fidelity Advisor Japan I
18.14
+3.95%
FJPTX Fidelity Advisor Japan M
17.71
+3.93%
FJPNX Fidelity Japan
17.99
+3.93%
LGLFX Lord Abbett Growth Leaders Fund
40.31
+3.84%
LGLRX Lord Abbett Growth Leaders Fund
37.17
+3.83%
LGLVX Lord Abbett Growth Leaders Fund
41.04
+3.82%
LGLAX Lord Abbett Growth Leaders Fund
38.71
+3.81%
LGLQX Lord Abbett Growth Leaders Fund
37.09
+3.81%
LGLSX Lord Abbett Growth Leaders Fund
38.73
+3.81%
LGLIX Lord Abbett Growth Leaders Fund
40.67
+3.80%
LGLUX Lord Abbett Growth Leaders Fund
40.69
+3.80%
LGLCX Lord Abbett Growth Leaders Fund
33.05
+3.80%
LGLOX Lord Abbett Growth Leaders Fund
41.04
+3.79%
SHTCX Columbia Seligman Global Tech C
45.91
+3.59%
CGTYX Columbia Seligman Global Tech Inst3
78.91
+3.58%
SGTTX Columbia Seligman Global Tech Inst2
79.55
+3.58%
SGTRX Columbia Seligman Global Tech R
70.62
+3.58%
FTQGX Fidelity Focused Stock
38.50
+3.58%
CCHRX Columbia Seligman Global Tech Adv
80.79
+3.58%
SHGTX Columbia Seligman Global Tech A
75.78
+3.57%
CSGZX Columbia Seligman Global Tech Inst
78.74
+3.56%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
27.24
+3.53%
FTRNX Fidelity Trend
182.45
+3.53%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
25.82
+3.53%
ACFSX American Century Focused Dynamic Gr I
60.41
+3.48%
ACFDX American Century Focused Dynamic Gr A
57.88
+3.47%
ACFGX American Century Focused Dynamic Gr G
63.56
+3.47%
ACFNX American Century Focused Dynamic Gr R6
61.86
+3.46%
ACFOX American Century Focused Dynamic Gr Inv
59.33
+3.45%
BIOPX Baron Opportunity Fund
41.96
+3.45%
ACFCX American Century Focused Dynamic Gr R
56.44
+3.45%
BIOIX Baron Opportunity Fund
44.75
+3.44%
BIOUX Baron Opportunity Fund
44.80
+3.44%
FZAHX Fidelity Advisor Growth Opps Z
174.59
+3.43%
FAGCX Fidelity Advisor Growth Opps I
172.01
+3.43%
SCMIX Columbia Seligman Tech & Info Inst2
152.12
+3.43%
FAGAX Fidelity Advisor Growth Opps A
154.84
+3.43%
SCIRX Columbia Seligman Tech & Info R
116.81
+3.43%
FAGOX Fidelity Advisor Growth Opps M
151.85
+3.43%
SLMCX Columbia Seligman Tech & Info A
128.99
+3.42%
FACGX Fidelity Advisor Growth Opps C
123.59
+3.42%
CCIZX Columbia Seligman Tech & Info Inst
150.84
+3.42%
CCOYX Columbia Seligman Technology and Information Fund
150.33
+3.42%
SCIOX Columbia Seligman Tech & Info Adv
123.11
+3.42%
SCICX Columbia Seligman Tech & Info C
56.87
+3.42%
ALGYX Alger Focus Equity Y
67.94
+3.21%
ALZFX Alger Focus Equity Z
67.69
+3.20%
ALCFX Alger Focus Equity C
58.39
+3.20%
ALGRX Alger Focus Equity I
65.52
+3.20%
ALAFX Alger Focus Equity A
64.98
+3.19%
OLGCX JPMorgan Large Cap Growth C
46.34
+3.18%
JLGRX JPMorgan Large Cap Growth R5
75.34
+3.18%
JLGMX JPMorgan Large Cap Growth R6
76.34
+3.18%
JLGQX JPMorgan Large Cap Growth R4
72.46
+3.18%
OLGAX JPMorgan Large Cap Growth A
70.58
+3.17%
SEEGX JPMorgan Large Cap Growth I
72.63
+3.17%
JLGPX JPMorgan Large Cap Growth R3
71.04
+3.17%
JLGZX JPMorgan Large Cap Growth R2
65.97
+3.16%
TEBRX Teberg
24.53
+3.15%
FBGKX Fidelity Blue Chip Growth Fund
214.37
+3.12%
FBGRX Fidelity Blue Chip Growth Fund
213.10
+3.12%
UCNQX Victory Nasdaq 100 Index Fund
47.16
+3.04%
USNQX Victory Nasdaq 100 Index Fund
48.54
+3.04%