BSE - Delayed Quote INR
Motilal Oswal Flexicap Reg Gr (0P00012ZRO.BO)
At close: December 14 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| Dec 12, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| Dec 11, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| Dec 10, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Dec 9, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| Dec 6, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| Dec 5, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| Dec 4, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| Dec 3, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Dec 2, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| Nov 29, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| Nov 28, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Nov 27, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| Nov 26, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| Nov 25, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| Nov 22, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| Nov 21, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| Nov 19, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| Nov 18, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| Nov 14, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| Nov 13, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| Nov 12, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| Nov 11, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| Nov 8, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| Nov 7, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| Nov 6, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| Nov 5, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| Nov 4, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| Oct 31, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| Oct 30, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| Oct 29, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| Oct 28, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Oct 25, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| Oct 24, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| Oct 23, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| Oct 22, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| Oct 21, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| Oct 18, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| Oct 17, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Oct 16, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Oct 15, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| Oct 14, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| Oct 11, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| Oct 10, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| Oct 9, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| Oct 8, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| Oct 7, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Oct 4, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| Oct 3, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Oct 1, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Sep 30, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| Sep 27, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| Sep 26, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| Sep 25, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| Sep 24, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| Sep 23, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Sep 20, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| Sep 19, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Sep 18, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| Sep 17, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| Sep 16, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| Sep 13, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| Sep 12, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| Sep 11, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| Sep 10, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Sep 9, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| Sep 6, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| Sep 5, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Sep 4, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| Sep 3, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| Sep 2, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| Aug 30, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| Aug 29, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| Aug 28, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Aug 27, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| Aug 26, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Aug 23, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| Aug 22, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| Aug 21, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| Aug 20, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| Aug 19, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| Aug 16, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| Aug 14, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| Aug 13, 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| Aug 12, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| Aug 9, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| Aug 8, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| Aug 7, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| Aug 6, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Aug 5, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Aug 2, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| Aug 1, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| Jul 31, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| Jul 30, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| Jul 29, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| Jul 26, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| Jul 25, 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| Jul 24, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| Jul 23, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| Jul 22, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| Jul 19, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| Jul 18, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Jul 16, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Jul 15, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Jul 12, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| Jul 11, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| Jul 10, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| Jul 9, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Jul 8, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| Jul 5, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| Jul 4, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| Jul 3, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| Jul 2, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Jul 1, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| Jun 28, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Jun 27, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| Jun 26, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Jun 25, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| Jun 24, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| Jun 21, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Jun 20, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Jun 19, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| Jun 18, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| Jun 14, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| Jun 13, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Jun 12, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| Jun 11, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| Jun 10, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| Jun 7, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Jun 6, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| Jun 5, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| Jun 4, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| Jun 3, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| May 31, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| May 30, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| May 29, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| May 28, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| May 27, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| May 24, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| May 23, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| May 22, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| May 21, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| May 17, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| May 16, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| May 15, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| May 14, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| May 13, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| May 10, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| May 9, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| May 8, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| May 7, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| May 6, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| May 3, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| May 2, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Apr 30, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| Apr 29, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| Apr 26, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Apr 25, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| Apr 24, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| Apr 23, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| Apr 22, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| Apr 19, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| Apr 18, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| Apr 16, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Apr 15, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Apr 12, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| Apr 10, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| Apr 9, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| Apr 8, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| Apr 5, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| Apr 4, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| Apr 3, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| Apr 2, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| Apr 1, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| Mar 28, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| Mar 27, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| Mar 26, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Mar 22, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Mar 21, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| Mar 20, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| Mar 19, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| Mar 18, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Mar 15, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| Mar 14, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| Mar 13, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| Mar 12, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| Mar 11, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Mar 7, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Mar 6, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| Mar 5, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Mar 4, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| Mar 1, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| Feb 29, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| Feb 28, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Feb 27, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Feb 26, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Feb 23, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| Feb 22, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| Feb 21, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Feb 20, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| Feb 19, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| Feb 16, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Feb 15, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Feb 14, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| Feb 13, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Feb 12, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Feb 9, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| Feb 8, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Feb 7, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Feb 6, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| Feb 5, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Feb 2, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| Feb 1, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Jan 31, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| Jan 30, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Jan 29, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Jan 25, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Jan 24, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| Jan 23, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Jan 19, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Jan 18, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| Jan 17, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Jan 16, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Jan 15, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Jan 12, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Jan 11, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Jan 10, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| Jan 9, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| Jan 8, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Jan 5, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Jan 4, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Jan 3, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Jan 2, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Jan 1, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Dec 29, 2023 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Dec 28, 2023 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Dec 27, 2023 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| Dec 26, 2023 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Dec 22, 2023 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Dec 21, 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| Dec 20, 2023 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Dec 19, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Dec 18, 2023 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Dec 15, 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| Dec 14, 2023 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| Dec 13, 2023 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
Related Tickers
FELAX Fidelity Advisor Semiconductors A
90.09
+3.65%
FIKGX Fidelity Advisor Semiconductors Z
97.88
+3.64%
FELIX Fidelity Advisor Semiconductors I
97.60
+3.64%
FELCX Fidelity Advisor Semiconductors C
71.71
+3.64%
FELTX Fidelity Advisor Semiconductors M
83.97
+3.64%
FSELX Fidelity Select Semiconductors
35.82
+2.72%
RYSIX Rydex Electronics Inv
429.90
+2.51%
RYSAX Rydex Electronics H
377.32
+2.50%
RYELX Rydex Electronics A
389.66
+2.50%
RYSCX Rydex Electronics C
327.10
+2.50%
HHDFX Hamlin High Dividend Equity Instl
37.07
+1.62%
HHDVX Hamlin High Dividend Equity Inv
37.08
+1.62%
UOPIX ProFunds UltraNASDAQ-100 Fund
123.71
+1.52%
UOPSX ProFunds UltraNASDAQ-100 Fund
85.16
+1.51%
RYVLX Rydex NASDAQ-100 2x Strategy A
594.83
+1.51%
RYVYX Rydex NASDAQ-100 2x Strategy H
594.63
+1.51%
RYCCX Rydex NASDAQ-100 2x Strategy C
418.44
+1.50%
BPTIX Baron Partners Institutional
233.17
+1.34%
BPTRX Baron Partners Retail
223.40
+1.34%
MEFOX Meehan Focus
62.97
+1.21%
GDGIX Sit Global Dividend Growth I
29.01
+1.19%
PGKCX PGIM Jennison Technology C
27.19
+1.15%
TIBCX Thornburg Investment Income Builder C
25.84
+1.14%
TIBAX Thornburg Investment Income Builder A
25.88
+1.13%
TIBGX Thornburg Investment Income Builder R4
25.91
+1.13%
PGKAX PGIM Jennison Technology A
28.63
+1.13%
TIBOX Thornburg Investment Income Builder R6
26.00
+1.13%
CCOYX Columbia Seligman Technology and Information Fund
152.52
+1.13%
SCIRX Columbia Seligman Tech & Info R
114.89
+1.13%
TIBMX Thornburg Investment Income Builder R5
26.06
+1.13%
SLMCX Columbia Seligman Tech & Info A
128.51
+1.13%
SCMIX Columbia Seligman Tech & Info Inst2
154.58
+1.13%
TIBIX Thornburg Investment Income Builder I
26.08
+1.12%
CCIZX Columbia Seligman Tech & Info Inst
153.16
+1.12%
CCIFX Columbia Seligman Technology And Info S
153.16
+1.12%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
29.12
+1.11%
PGKRX PGIM Jennison Technology R6
29.18
+1.11%
SCICX Columbia Seligman Tech & Info C
47.43
+1.11%
CGTYX Columbia Seligman Global Tech Inst3
78.37
+1.10%
TIBRX Thornburg Investment Income Builder R3
25.86
+1.09%
SGTRX Columbia Seligman Global Tech R
69.27
+1.09%
SHTCX Columbia Seligman Global Tech C
41.64
+1.09%
SHGTX Columbia Seligman Global Tech A
74.99
+1.09%
SGTTX Columbia Seligman Global Tech Inst2
79.11
+1.09%
CSGZX Columbia Seligman Global Tech Inst
78.22
+1.09%
CSGAX Columbia Seligman Global Technology S
78.23
+1.09%
WWWFX Kinetics Internet No Load
110.73
+0.98%
KINAX Kinetics Internet Adv A
99.90
+0.98%
KINCX Kinetics Internet Adv C
81.46
+0.98%
CGTUX Columbia Global Technology Growth Inst3
97.83
+0.95%
CGTDX Columbia Global Technology Growth S
94.94
+0.95%
CMTFX Columbia Global Technology Growth Inst
94.94
+0.95%
CTCAX Columbia Global Technology Growth A
89.75
+0.94%
CTHRX Columbia Global Technology Growth Inst2
97.33
+0.94%
CTHCX Columbia Global Technology Growth C
76.34
+0.94%
BSTSX BlackRock Technology Opportunities Svc
70.04
+0.91%
BGSIX BlackRock Technology Opportunities Fund
75.73
+0.91%
BTEKX BlackRock Technology Opportunities K
75.98
+0.90%
BGSAX BlackRock Technology Opportunities Fund
68.25
+0.90%
BGSRX BlackRock Technology Opportunities Fund
68.10
+0.89%
BCGDX Blue Current Global Dividend Fund
16.35
+0.86%
OTPIX ProFunds NASDAQ-100 Inv
46.80
+0.78%
RYOCX Rydex NASDAQ-100 Inv
85.37
+0.77%
RYHOX Rydex NASDAQ-100 H
75.05
+0.77%
RYATX Rydex NASDAQ-100 A
75.07
+0.77%
ATVPX Alger 35 Z
18.46
+0.76%
ABLOX Alger Balanced I-2
22.53
+0.76%
RYCOX Rydex NASDAQ-100 C
58.74
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
VEIRX Vanguard Equity Income Fund
97.22
+0.67%
VEIPX Vanguard Equity Income Fund
46.39
+0.67%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
80.26
+0.64%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
63.81
+0.63%
KTCIX DWS Science and Technology Inst
48.15
+0.61%
KGLAX Kinetics The Global Fund
16.77
+0.60%
KTCSX DWS Science and Technology S
41.94
+0.60%
KTCAX DWS Science and Technology A
40.28
+0.60%
OTTRX Otter Creek Long/Short Opportunity Instl
15.17
+0.60%
WWWEX Kinetics Global No Load
16.93
+0.59%
BIOPX Baron Opportunity Fund
51.09
+0.59%
BIOIX Baron Opportunity Fund
54.54
+0.59%
BIOUX Baron Opportunity Fund
54.60
+0.59%
GQGPX GQG Partners Emerging Markets Equity Inv
17.07
+0.59%
GQGRX GQG Partners Emerging Markets Equity R6
17.20
+0.58%
GQGIX GQG Partners Emerging Markets EquityInst
17.20
+0.58%
KMKYX Kinetics Market Opportunities Inst
84.08
+0.57%
KMKCX Kinetics Market Opportunities Adv C
76.50
+0.57%
TBDZX PGIM Jennison Diversified Growth Z
22.21
+0.54%
TBDQX PGIM Jennison Diversified Growth R6
22.23
+0.54%
KGLCX Kinetics The Global Fund
15.39
+0.52%
BDAUX Baron Durable Advantage Fund
29.56
+0.51%
FSPCX Fidelity Select Insurance Port
96.49
+0.49%
FSHCX Fidelity Select Health Care Svcs Port
115.28
+0.49%
BDAFX Baron Durable Advantage Fund
29.10
+0.48%
BDAIX Baron Durable Advantage Fund
29.55
+0.48%
WCMSX WCM International Small Cap Growth Instl
21.37
+0.47%
AECLX American Century Emerg Mkts Sm Cp A
15.03
+0.47%
AECVX American Century Emerg Mkts Sm Cp Inv
15.17
+0.46%
AECSX American Century Emerging Mkts Sm Cp I
15.26
+0.46%
AECTX American Century Emerg Mkts Sm Cp R6
15.33
+0.46%