LSE - Delayed Quote • GBp
Santander Atlas Portfolio 7 (0P0000ZN3Z.L)
At close: August 5 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 |
---|---|---|---|---|---|---|
Aug 5, 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - |
Aug 2, 2024 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | - |
Aug 1, 2024 | 323.30 | 323.30 | 323.30 | 323.30 | 323.30 | - |
Jul 31, 2024 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - |
Jul 30, 2024 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | - |
Jul 29, 2024 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | - |
Jul 26, 2024 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | - |
Jul 25, 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
Jul 24, 2024 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | - |
Jul 23, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
Jul 22, 2024 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | - |
Jul 19, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
Jul 18, 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | - |
Jul 17, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
Jul 16, 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - |
Jul 15, 2024 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | - |
Jul 12, 2024 | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | - |
Jul 11, 2024 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | - |
Jul 10, 2024 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | - |
Jul 9, 2024 | 322.30 | 322.30 | 322.30 | 322.30 | 322.30 | - |
Jul 8, 2024 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | - |
Jul 5, 2024 | 321.80 | 321.80 | 321.80 | 321.80 | 321.80 | - |
Jul 4, 2024 | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | - |
Jul 3, 2024 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | - |
Jul 2, 2024 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | - |
Jul 1, 2024 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | - |
Jun 28, 2024 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | - |
Jun 27, 2024 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - |
Jun 26, 2024 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | - |
Jun 25, 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
Jun 24, 2024 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | - |
Jun 21, 2024 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - |
Jun 20, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
Jun 19, 2024 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | - |
Jun 18, 2024 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | - |
Jun 17, 2024 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | - |
Jun 14, 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | - |
Jun 13, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
Jun 12, 2024 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | - |
Jun 11, 2024 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | - |
Jun 10, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
Jun 7, 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | - |
Jun 6, 2024 | 316.80 | 316.80 | 316.80 | 316.80 | 316.80 | - |
Jun 5, 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 314.30 | - |
Jun 4, 2024 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | - |
Jun 3, 2024 | 0.02 Dividend | |||||
Jun 3, 2024 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | - |
May 31, 2024 | 312.90 | 312.90 | 312.90 | 312.90 | 312.88 | - |
May 30, 2024 | 313.60 | 313.60 | 313.60 | 313.60 | 313.58 | - |
May 29, 2024 | 315.30 | 315.30 | 315.30 | 315.30 | 315.28 | - |
May 28, 2024 | 316.60 | 316.60 | 316.60 | 316.60 | 316.58 | - |
May 24, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 316.98 | - |
May 23, 2024 | 318.90 | 318.90 | 318.90 | 318.90 | 318.88 | - |
May 22, 2024 | 318.60 | 318.60 | 318.60 | 318.60 | 318.58 | - |
May 21, 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.58 | - |
May 20, 2024 | 319.70 | 319.70 | 319.70 | 319.70 | 319.68 | - |
May 17, 2024 | 319.90 | 319.90 | 319.90 | 319.90 | 319.88 | - |
May 16, 2024 | 319.90 | 319.90 | 319.90 | 319.90 | 319.88 | - |
May 15, 2024 | 318.30 | 318.30 | 318.30 | 318.30 | 318.28 | - |
May 14, 2024 | 317.80 | 317.80 | 317.80 | 317.80 | 317.78 | - |
May 13, 2024 | 318.60 | 318.60 | 318.60 | 318.60 | 318.58 | - |
May 10, 2024 | 317.60 | 317.60 | 317.60 | 317.60 | 317.58 | - |
May 9, 2024 | 316.20 | 316.20 | 316.20 | 316.20 | 316.18 | - |
May 8, 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 315.18 | - |
May 7, 2024 | 313.40 | 313.40 | 313.40 | 313.40 | 313.38 | - |
May 3, 2024 | 309.40 | 309.40 | 309.40 | 309.40 | 309.38 | - |
May 2, 2024 | 308.80 | 308.80 | 308.80 | 308.80 | 308.78 | - |
May 1, 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.38 | - |
Apr 30, 2024 | 310.60 | 310.60 | 310.60 | 310.60 | 310.58 | - |
Apr 29, 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 309.58 | - |
Apr 26, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.98 | - |
Apr 25, 2024 | 307.50 | 307.50 | 307.50 | 307.50 | 307.48 | - |
Apr 24, 2024 | 309.20 | 309.20 | 309.20 | 309.20 | 309.18 | - |
Apr 23, 2024 | 307.70 | 307.70 | 307.70 | 307.70 | 307.68 | - |
Apr 22, 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 304.58 | - |
Apr 19, 2024 | 303.60 | 303.60 | 303.60 | 303.60 | 303.58 | - |
Apr 18, 2024 | 304.50 | 304.50 | 304.50 | 304.50 | 304.48 | - |
Apr 17, 2024 | 305.30 | 305.30 | 305.30 | 305.30 | 305.28 | - |
Apr 16, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 306.98 | - |
Apr 15, 2024 | 310.30 | 310.30 | 310.30 | 310.30 | 310.28 | - |
Apr 12, 2024 | 310.90 | 310.90 | 310.90 | 310.90 | 310.88 | - |
Apr 11, 2024 | 309.90 | 309.90 | 309.90 | 309.90 | 309.88 | - |
Apr 10, 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 309.58 | - |
Apr 9, 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.28 | - |
Apr 8, 2024 | 309.10 | 309.10 | 309.10 | 309.10 | 309.08 | - |
Apr 5, 2024 | 309.20 | 309.20 | 309.20 | 309.20 | 309.18 | - |
Apr 4, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.98 | - |
Apr 3, 2024 | 310.20 | 310.20 | 310.20 | 310.20 | 310.18 | - |
Apr 2, 2024 | 311.30 | 311.30 | 311.30 | 311.30 | 311.28 | - |
Mar 28, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.98 | - |
Mar 27, 2024 | 310.10 | 310.10 | 310.10 | 310.10 | 310.08 | - |
Mar 26, 2024 | 309.70 | 309.70 | 309.70 | 309.70 | 309.68 | - |
Mar 25, 2024 | 309.20 | 309.20 | 309.20 | 309.20 | 309.18 | - |
Mar 22, 2024 | 310.10 | 310.10 | 310.10 | 310.10 | 310.08 | - |
Mar 21, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 306.98 | - |
Mar 20, 2024 | 304.70 | 304.70 | 304.70 | 304.70 | 304.68 | - |
Mar 19, 2024 | 303.80 | 303.80 | 303.80 | 303.80 | 303.78 | - |
Mar 18, 2024 | 304.20 | 304.20 | 304.20 | 304.20 | 304.18 | - |
Mar 15, 2024 | 304.20 | 304.20 | 304.20 | 304.20 | 304.18 | - |
Mar 14, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 303.98 | - |
Mar 13, 2024 | 303.60 | 303.60 | 303.60 | 303.60 | 303.58 | - |
Mar 12, 2024 | 301.60 | 301.60 | 301.60 | 301.60 | 301.58 | - |
Mar 11, 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 300.48 | - |
Mar 8, 2024 | 302.50 | 302.50 | 302.50 | 302.50 | 302.48 | - |
Mar 7, 2024 | 301.30 | 301.30 | 301.30 | 301.30 | 301.28 | - |
Mar 6, 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.58 | - |
Mar 5, 2024 | 301.40 | 301.40 | 301.40 | 301.40 | 301.38 | - |
Mar 4, 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.78 | - |
Mar 1, 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 300.48 | - |
Feb 29, 2024 | 298.90 | 298.90 | 298.90 | 298.90 | 298.88 | - |
Feb 28, 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 299.28 | - |
Feb 27, 2024 | 299.70 | 299.70 | 299.70 | 299.70 | 299.68 | - |
Feb 26, 2024 | 299.90 | 299.90 | 299.90 | 299.90 | 299.88 | - |
Feb 23, 2024 | 299.90 | 299.90 | 299.90 | 299.90 | 299.88 | - |
Feb 22, 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 298.48 | - |
Feb 21, 2024 | 297.40 | 297.40 | 297.40 | 297.40 | 297.38 | - |
Feb 20, 2024 | 298.30 | 298.30 | 298.30 | 298.30 | 298.28 | - |
Feb 19, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.98 | - |
Feb 16, 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 297.68 | - |
Feb 15, 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.58 | - |
Feb 14, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.98 | - |
Feb 13, 2024 | 295.30 | 295.30 | 295.30 | 295.30 | 295.28 | - |
Feb 12, 2024 | 296.10 | 296.10 | 296.10 | 296.10 | 296.08 | - |
Feb 9, 2024 | 295.90 | 295.90 | 295.90 | 295.90 | 295.88 | - |
Feb 7, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.98 | - |
Feb 6, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.98 | - |
Feb 5, 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.68 | - |
Feb 2, 2024 | 293.10 | 293.10 | 293.10 | 293.10 | 293.08 | - |
Feb 1, 2024 | 292.70 | 292.70 | 292.70 | 292.70 | 292.68 | - |
Jan 31, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.98 | - |
Jan 30, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.98 | - |
Jan 29, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.98 | - |
Jan 26, 2024 | 289.70 | 289.70 | 289.70 | 289.70 | 289.68 | - |
Jan 25, 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 289.48 | - |
Jan 24, 2024 | 289.10 | 289.10 | 289.10 | 289.10 | 289.08 | - |
Jan 23, 2024 | 287.90 | 287.90 | 287.90 | 287.90 | 287.88 | - |
Jan 22, 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 288.18 | - |
Jan 19, 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 287.18 | - |
Jan 18, 2024 | 285.40 | 285.40 | 285.40 | 285.40 | 285.38 | - |
Jan 17, 2024 | 286.80 | 286.80 | 286.80 | 286.80 | 286.78 | - |
Jan 16, 2024 | 289.40 | 289.40 | 289.40 | 289.40 | 289.38 | - |
Jan 15, 2024 | 289.40 | 289.40 | 289.40 | 289.40 | 289.38 | - |
Jan 12, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 288.98 | - |
Jan 11, 2024 | 289.40 | 289.40 | 289.40 | 289.40 | 289.38 | - |
Jan 10, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 288.98 | - |
Jan 9, 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 288.48 | - |
Jan 8, 2024 | 287.40 | 287.40 | 287.40 | 287.40 | 287.38 | - |
Jan 5, 2024 | 288.30 | 288.30 | 288.30 | 288.30 | 288.28 | - |
Jan 4, 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 288.48 | - |
Jan 3, 2024 | 290.60 | 290.60 | 290.60 | 290.60 | 290.58 | - |
Jan 2, 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 291.38 | - |
Dec 29, 2023 | 291.90 | 291.90 | 291.90 | 291.90 | 291.88 | - |
Dec 28, 2023 | 291.40 | 291.40 | 291.40 | 291.40 | 291.38 | - |
Dec 27, 2023 | 290.50 | 290.50 | 290.50 | 290.50 | 290.48 | - |
Dec 22, 2023 | 289.30 | 289.30 | 289.30 | 289.30 | 289.28 | - |
Dec 21, 2023 | 289.30 | 289.30 | 289.30 | 289.30 | 289.28 | - |
Dec 20, 2023 | 289.30 | 289.30 | 289.30 | 289.30 | 289.28 | - |
Dec 19, 2023 | 287.90 | 287.90 | 287.90 | 287.90 | 287.88 | - |
Dec 18, 2023 | 288.00 | 288.00 | 288.00 | 288.00 | 287.98 | - |
Dec 15, 2023 | 287.70 | 287.70 | 287.70 | 287.70 | 287.68 | - |
Dec 14, 2023 | 286.70 | 286.70 | 286.70 | 286.70 | 286.68 | - |
Dec 13, 2023 | 285.40 | 285.40 | 285.40 | 285.40 | 285.38 | - |
Dec 12, 2023 | 283.90 | 283.90 | 283.90 | 283.90 | 283.88 | - |
Dec 11, 2023 | 283.00 | 283.00 | 283.00 | 283.00 | 282.98 | - |
Dec 8, 2023 | 282.60 | 282.60 | 282.60 | 282.60 | 282.58 | - |
Dec 7, 2023 | 282.00 | 282.00 | 282.00 | 282.00 | 281.98 | - |
Dec 6, 2023 | 282.00 | 282.00 | 282.00 | 282.00 | 281.98 | - |
Dec 5, 2023 | 280.40 | 280.40 | 280.40 | 280.40 | 280.38 | - |
Dec 4, 2023 | 0.03 Dividend | |||||
Dec 4, 2023 | 281.10 | 281.10 | 281.10 | 281.10 | 281.08 | - |
Dec 1, 2023 | 280.60 | 280.60 | 280.60 | 280.60 | 280.55 | - |
Nov 30, 2023 | 280.20 | 280.20 | 280.20 | 280.20 | 280.15 | - |
Nov 29, 2023 | 279.70 | 279.70 | 279.70 | 279.70 | 279.65 | - |
Nov 28, 2023 | 279.80 | 279.80 | 279.80 | 279.80 | 279.75 | - |
Nov 27, 2023 | 280.20 | 280.20 | 280.20 | 280.20 | 280.15 | - |
Nov 24, 2023 | 280.90 | 280.90 | 280.90 | 280.90 | 280.85 | - |
Nov 23, 2023 | 281.20 | 281.20 | 281.20 | 281.20 | 281.15 | - |
Nov 22, 2023 | 281.20 | 281.20 | 281.20 | 281.20 | 281.15 | - |
Nov 21, 2023 | 281.40 | 281.40 | 281.40 | 281.40 | 281.35 | - |
Nov 20, 2023 | 281.30 | 281.30 | 281.30 | 281.30 | 281.25 | - |
Nov 17, 2023 | 281.40 | 281.40 | 281.40 | 281.40 | 281.35 | - |
Nov 16, 2023 | 281.40 | 281.40 | 281.40 | 281.40 | 281.35 | - |
Nov 15, 2023 | 279.90 | 279.90 | 279.90 | 279.90 | 279.85 | - |
Nov 14, 2023 | 277.60 | 277.60 | 277.60 | 277.60 | 277.55 | - |
Nov 13, 2023 | 277.10 | 277.10 | 277.10 | 277.10 | 277.05 | - |
Nov 10, 2023 | 276.70 | 276.70 | 276.70 | 276.70 | 276.65 | - |
Nov 9, 2023 | 277.00 | 277.00 | 277.00 | 277.00 | 276.95 | - |
Nov 8, 2023 | 276.50 | 276.50 | 276.50 | 276.50 | 276.45 | - |
Nov 7, 2023 | 275.80 | 275.80 | 275.80 | 275.80 | 275.75 | - |
Nov 6, 2023 | 275.50 | 275.50 | 275.50 | 275.50 | 275.45 | - |
Nov 3, 2023 | 275.90 | 275.90 | 275.90 | 275.90 | 275.85 | - |
Nov 2, 2023 | 272.60 | 272.60 | 272.60 | 272.60 | 272.55 | - |
Nov 1, 2023 | 270.30 | 270.30 | 270.30 | 270.30 | 270.25 | - |
Oct 31, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 269.95 | - |
Oct 30, 2023 | 269.40 | 269.40 | 269.40 | 269.40 | 269.35 | - |
Oct 27, 2023 | 269.50 | 269.50 | 269.50 | 269.50 | 269.45 | - |
Oct 26, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 269.95 | - |
Oct 25, 2023 | 271.60 | 271.60 | 271.60 | 271.60 | 271.55 | - |
Oct 24, 2023 | 270.10 | 270.10 | 270.10 | 270.10 | 270.05 | - |
Oct 23, 2023 | 270.30 | 270.30 | 270.30 | 270.30 | 270.25 | - |
Oct 20, 2023 | 274.10 | 274.10 | 274.10 | 274.10 | 274.05 | - |
Oct 19, 2023 | 276.60 | 276.60 | 276.60 | 276.60 | 276.55 | - |
Oct 18, 2023 | 278.10 | 278.10 | 278.10 | 278.10 | 278.05 | - |
Oct 17, 2023 | 278.70 | 278.70 | 278.70 | 278.70 | 278.65 | - |
Oct 16, 2023 | 278.00 | 278.00 | 278.00 | 278.00 | 277.95 | - |
Oct 13, 2023 | 278.90 | 278.90 | 278.90 | 278.90 | 278.85 | - |
Oct 12, 2023 | 279.10 | 279.10 | 279.10 | 279.10 | 279.05 | - |
Oct 11, 2023 | 277.60 | 277.60 | 277.60 | 277.60 | 277.55 | - |
Oct 10, 2023 | 275.60 | 275.60 | 275.60 | 275.60 | 275.55 | - |
Oct 9, 2023 | 274.10 | 274.10 | 274.10 | 274.10 | 274.05 | - |
Oct 6, 2023 | 273.00 | 273.00 | 273.00 | 273.00 | 272.95 | - |
Oct 5, 2023 | 273.30 | 273.30 | 273.30 | 273.30 | 273.25 | - |
Oct 4, 2023 | 273.10 | 273.10 | 273.10 | 273.10 | 273.05 | - |
Oct 3, 2023 | 276.70 | 276.70 | 276.70 | 276.70 | 276.65 | - |
Oct 2, 2023 | 277.50 | 277.50 | 277.50 | 277.50 | 277.45 | - |
Sep 29, 2023 | 276.80 | 276.80 | 276.80 | 276.80 | 276.75 | - |
Sep 28, 2023 | 276.30 | 276.30 | 276.30 | 276.30 | 276.25 | - |
Sep 27, 2023 | 278.30 | 278.30 | 278.30 | 278.30 | 278.25 | - |
Sep 26, 2023 | 278.80 | 278.80 | 278.80 | 278.80 | 278.75 | - |
Sep 25, 2023 | 279.50 | 279.50 | 279.50 | 279.50 | 279.45 | - |
Sep 22, 2023 | 280.10 | 280.10 | 280.10 | 280.10 | 280.05 | - |
Sep 21, 2023 | 281.10 | 281.10 | 281.10 | 281.10 | 281.05 | - |
Sep 20, 2023 | 281.60 | 281.60 | 281.60 | 281.60 | 281.55 | - |
Sep 19, 2023 | 281.70 | 281.70 | 281.70 | 281.70 | 281.65 | - |
Sep 18, 2023 | 282.10 | 282.10 | 282.10 | 282.10 | 282.05 | - |
Sep 15, 2023 | 282.60 | 282.60 | 282.60 | 282.60 | 282.55 | - |
Sep 14, 2023 | 279.70 | 279.70 | 279.70 | 279.70 | 279.65 | - |
Sep 13, 2023 | 278.60 | 278.60 | 278.60 | 278.60 | 278.55 | - |
Sep 12, 2023 | 279.00 | 279.00 | 279.00 | 279.00 | 278.95 | - |
Sep 11, 2023 | 277.70 | 277.70 | 277.70 | 277.70 | 277.65 | - |
Sep 8, 2023 | 277.20 | 277.20 | 277.20 | 277.20 | 277.15 | - |
Sep 7, 2023 | 277.40 | 277.40 | 277.40 | 277.40 | 277.35 | - |
Sep 6, 2023 | 277.90 | 277.90 | 277.90 | 277.90 | 277.85 | - |
Sep 5, 2023 | 279.00 | 279.00 | 279.00 | 279.00 | 278.95 | - |
Sep 4, 2023 | 278.80 | 278.80 | 278.80 | 278.80 | 278.75 | - |
Sep 1, 2023 | 278.10 | 278.10 | 278.10 | 278.10 | 278.05 | - |
Aug 31, 2023 | 277.50 | 277.50 | 277.50 | 277.50 | 277.45 | - |
Aug 30, 2023 | 276.80 | 276.80 | 276.80 | 276.80 | 276.75 | - |
Aug 29, 2023 | 274.80 | 274.80 | 274.80 | 274.80 | 274.75 | - |
Aug 25, 2023 | 272.90 | 272.90 | 272.90 | 272.90 | 272.85 | - |
Aug 24, 2023 | 273.70 | 273.70 | 273.70 | 273.70 | 273.65 | - |
Aug 23, 2023 | 271.70 | 271.70 | 271.70 | 271.70 | 271.65 | - |
Aug 22, 2023 | 270.30 | 270.30 | 270.30 | 270.30 | 270.25 | - |
Aug 21, 2023 | 269.40 | 269.40 | 269.40 | 269.40 | 269.35 | - |
Aug 18, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 269.95 | - |
Aug 17, 2023 | 271.80 | 271.80 | 271.80 | 271.80 | 271.75 | - |
Aug 16, 2023 | 272.90 | 272.90 | 272.90 | 272.90 | 272.85 | - |
Aug 15, 2023 | 275.40 | 275.40 | 275.40 | 275.40 | 275.35 | - |
Aug 14, 2023 | 276.80 | 276.80 | 276.80 | 276.80 | 276.75 | - |
Aug 11, 2023 | 277.90 | 277.90 | 277.90 | 277.90 | 277.85 | - |
Aug 10, 2023 | 278.00 | 278.00 | 278.00 | 278.00 | 277.95 | - |
Aug 9, 2023 | 277.50 | 277.50 | 277.50 | 277.50 | 277.45 | - |
Aug 8, 2023 | 277.40 | 277.40 | 277.40 | 277.40 | 277.35 | - |
Aug 7, 2023 | 277.60 | 277.60 | 277.60 | 277.60 | 277.55 | - |
Related Tickers
FSTCX Fidelity Select Telecommunications Port
48.86
+4.25%
FTUAX Fidelity Advisor Telecommunications A
48.44
+4.24%
FTUIX Fidelity Advisor Telecommunications I
48.74
+4.23%
FTUTX Fidelity Advisor Telecommunications M
48.04
+4.23%
FTUCX Fidelity Advisor Telecommunications C
48.31
+4.23%
FIJGX Fidelity Advisor Telecommunications Z
48.58
+4.23%
KINAX Kinetics Internet Adv A
67.76
+3.36%
WWWFX Kinetics Internet No Load
75.04
+3.35%
KINCX Kinetics Internet Adv C
55.35
+3.34%
FSRFX Fidelity Select Transportation
102.27
+2.68%
VRREX Virtus Duff & Phelps Real Estate Secs R6
19.62
+2.62%
FPBFX Fidelity Pacific Basin
29.91
+2.61%
BRIUX Baron Real Estate Income R6
15.01
+2.60%
BRIIX Baron Real Estate Income Institutional
15.03
+2.59%
PHRIX Virtus Duff & Phelps Real Estate Secs I
19.50
+2.58%
PHRCX Virtus Duff & Phelps Real Estate Secs C
19.56
+2.57%
PHRAX Virtus Duff & Phelps Real Estate Secs A
19.59
+2.57%
SREYX SEI Real Estate Y (SIMT)
16.04
+2.56%
TORCX Tortoise Energy Infrastructure TR C
15.90
+2.51%
RMLPX Recurrent MLP & Infrastructure Class I
23.26
+2.51%
TORTX Tortoise Energy Infrastructure TR A
16.36
+2.51%
SEIRX SEI Real Estate I (SIMT)
15.99
+2.50%
LMIYX Lord Abbett Micro Cap Growth I
18.05
+2.50%
LFMGX Lord Abbett Micro Cap Growth F
18.06
+2.50%
KMKNX Kinetics Market Opportunities No Load
55.42
+2.50%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.03
+2.49%
KMKYX Kinetics Market Opportunities Inst
56.39
+2.49%
KMKCX Kinetics Market Opportunities Adv C
51.48
+2.49%
KMKAX Kinetics Market Opportunities Adv A
54.39
+2.49%
LCMGX Lord Abbett Micro Cap Growth Fund
17.35
+2.48%
TORIX Tortoise Energy Infrastructure TR Ins
16.64
+2.46%
WWNPX Kinetics Paradigm No Load
98.63
+2.40%
KNPCX Kinetics Paradigm Adv C
83.73
+2.40%
KNPYX Kinetics Paradigm Instl
100.05
+2.39%
KNPAX Kinetics Paradigm Adv A
93.74
+2.39%
GURAX Guggenheim Risk Managed Real Estt A
32.29
+2.38%
TBWCX Thornburg Investment Trust - Thornburg Better World International Fund
17.23
+2.38%
CSJZX Cohen & Steers Realty Shares Z
67.75
+2.37%
CSJIX Cohen & Steers Realty Shares I
67.59
+2.36%
CSRSX Cohen & Steers Realty Shares L
67.61
+2.36%
CSJAX Cohen & Steers Realty Shares A
67.62
+2.36%
OSTGX Osterweis Emerging Opportunity
16.04
+2.36%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
38.59
+2.36%
CSJCX Cohen & Steers Realty Shares C
67.31
+2.36%
CSJRX Cohen & Steers Realty Shares R
67.77
+2.36%
PVFAX Paradigm Value
58.75
+2.35%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
40.93
+2.35%
GURIX Guggenheim Risk Managed Real Estt Instl
32.77
+2.34%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
39.77
+2.34%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
18.36
+2.34%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
40.67
+2.34%
GURCX Guggenheim Risk Managed Real Estt C
31.99
+2.34%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
39.89
+2.33%
GURPX Guggenheim Risk Managed Real Estt P
32.48
+2.33%
CSRIX Cohen & Steers Instl Realty Shares
49.48
+2.32%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
17.78
+2.30%
SSHQX State Street Hedged Intl Dev Eq Idx K
115.03
+2.25%
FDLSX Fidelity Select Leisure
18.20
+2.25%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.54
+2.22%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.58
+2.22%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
34.64
+2.21%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.49
+2.20%
FSRNX Fidelity Real Estate Index
16.42
+2.18%
FSERX Franklin Real Estate Securities R6
18.85
+2.17%
FIQLX Fidelity Advisor Japan Z
16.17
+2.15%
FJPNX Fidelity Japan
16.20
+2.14%
FJPIX Fidelity Advisor Japan I
16.33
+2.13%
FRLAX Franklin Real Estate Securities Adv
18.77
+2.12%
FJPTX Fidelity Advisor Japan M
15.95
+2.11%
FRRSX Franklin Real Estate Securities C
16.95
+2.11%
FREEX Franklin Real Estate Securities A
18.42
+2.11%
FPJAX Fidelity Advisor Japan A
16.06
+2.10%
FJPCX Fidelity Advisor Japan C
15.62
+2.09%
LGLQX Lord Abbett Growth Leaders Fund
34.81
+2.05%
LGLAX Lord Abbett Growth Leaders Fund
36.33
+2.05%
LGLFX Lord Abbett Growth Leaders Fund
37.83
+2.05%
LGLSX Lord Abbett Growth Leaders Fund
36.35
+2.05%
LGLRX Lord Abbett Growth Leaders Fund
34.88
+2.05%
LGLCX Lord Abbett Growth Leaders Fund
31.01
+2.04%
LGLOX Lord Abbett Growth Leaders Fund
38.52
+2.04%
LGLVX Lord Abbett Growth Leaders Fund
38.52
+2.04%
LGLIX Lord Abbett Growth Leaders Fund
38.17
+2.03%
LGLUX Lord Abbett Growth Leaders Fund
38.19
+2.03%
DNSMX Driehaus Small Cap Growth Institutional
20.74
+2.02%
UOPIX ProFunds UltraNASDAQ-100 Fund
88.07
+2.02%
RYVYX Rydex NASDAQ-100 2x Strategy H
445.80
+2.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
445.94
+2.00%
RYCCX Rydex NASDAQ-100 2x Strategy C
321.32
+2.00%
UOPSX ProFunds UltraNASDAQ-100 Fund
60.83
+2.00%
UMPIX ProFunds UltraMid Cap Fund
59.82
+1.99%
UMPSX ProFunds UltraMid Cap Fund
46.03
+1.99%
INPSX ProFunds Internet UltraSector Svc
24.22
+1.98%
INPIX ProFunds Internet UltraSector Inv
37.89
+1.96%
DVSMX Driehaus Small Cap Growth Investor
20.31
+1.96%
FRESX Fidelity Real Estate Investment Port
40.53
+1.91%
PURCX PGIM Global Real Estate C
18.81
+1.90%
THVRX Thornburg International Equity R4
25.86
+1.89%
PURRX PGIM Global Real Estate R
19.40
+1.89%
PURAX PGIM Global Real Estate A
19.48
+1.88%
TGIRX Thornburg International Equity R6
27.14
+1.88%