LSE - Delayed Quote GBp
Newton Sst Gr and Inc for Chrts X Inc (0P000130KE.L)
At close: October 14 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 |
---|---|---|---|---|---|---|
Oct 14, 2024 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | - |
Oct 11, 2024 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | - |
Oct 10, 2024 | 181.41 | 181.41 | 181.41 | 181.41 | 181.41 | - |
Oct 9, 2024 | 180.76 | 180.76 | 180.76 | 180.76 | 180.76 | - |
Oct 8, 2024 | 179.71 | 179.71 | 179.71 | 179.71 | 179.71 | - |
Oct 7, 2024 | 182.12 | 182.12 | 182.12 | 182.12 | 182.12 | - |
Oct 4, 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - |
Oct 3, 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | - |
Oct 2, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
Oct 1, 2024 | 0.01 Dividend | |||||
Oct 1, 2024 | 181.24 | 181.24 | 181.24 | 181.24 | 181.24 | - |
Sep 30, 2024 | 181.14 | 181.14 | 181.14 | 181.14 | 181.13 | - |
Sep 27, 2024 | 181.88 | 181.88 | 181.88 | 181.88 | 181.87 | - |
Sep 26, 2024 | 180.92 | 180.92 | 180.92 | 180.92 | 180.91 | - |
Sep 25, 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.74 | - |
Sep 24, 2024 | 180.39 | 180.39 | 180.39 | 180.39 | 180.38 | - |
Sep 23, 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.54 | - |
Sep 20, 2024 | 181.12 | 181.12 | 181.12 | 181.12 | 181.11 | - |
Sep 19, 2024 | 180.31 | 180.31 | 180.31 | 180.31 | 180.30 | - |
Sep 18, 2024 | 180.33 | 180.33 | 180.33 | 180.33 | 180.32 | - |
Sep 17, 2024 | 180.98 | 180.98 | 180.98 | 180.98 | 180.97 | - |
Sep 16, 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.59 | - |
Sep 13, 2024 | 180.41 | 180.41 | 180.41 | 180.41 | 180.40 | - |
Sep 12, 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 180.24 | - |
Sep 11, 2024 | 178.54 | 178.54 | 178.54 | 178.54 | 178.53 | - |
Sep 10, 2024 | 178.38 | 178.38 | 178.38 | 178.38 | 178.37 | - |
Sep 9, 2024 | 177.68 | 177.68 | 177.68 | 177.68 | 177.67 | - |
Sep 6, 2024 | 177.95 | 177.95 | 177.95 | 177.95 | 177.94 | - |
Sep 5, 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.19 | - |
Sep 4, 2024 | 178.47 | 178.47 | 178.47 | 178.47 | 178.46 | - |
Sep 3, 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.79 | - |
Sep 2, 2024 | 180.48 | 180.48 | 180.48 | 180.48 | 180.47 | - |
Aug 30, 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.91 | - |
Aug 29, 2024 | 179.15 | 179.15 | 179.15 | 179.15 | 179.14 | - |
Aug 28, 2024 | 179.09 | 179.09 | 179.09 | 179.09 | 179.08 | - |
Aug 27, 2024 | 178.59 | 178.59 | 178.59 | 178.59 | 178.58 | - |
Aug 23, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.59 | - |
Aug 22, 2024 | 179.21 | 179.21 | 179.21 | 179.21 | 179.20 | - |
Aug 21, 2024 | 179.01 | 179.01 | 179.01 | 179.01 | 179.00 | - |
Aug 20, 2024 | 179.12 | 179.12 | 179.12 | 179.12 | 179.11 | - |
Aug 19, 2024 | 178.96 | 178.96 | 178.96 | 178.96 | 178.95 | - |
Aug 16, 2024 | 179.44 | 179.44 | 179.44 | 179.44 | 179.43 | - |
Aug 15, 2024 | 178.09 | 178.09 | 178.09 | 178.09 | 178.08 | - |
Aug 14, 2024 | 177.98 | 177.98 | 177.98 | 177.98 | 177.97 | - |
Aug 13, 2024 | 176.67 | 176.67 | 176.67 | 176.67 | 176.66 | - |
Aug 12, 2024 | 176.88 | 176.88 | 176.88 | 176.88 | 176.87 | - |
Aug 9, 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 176.34 | - |
Aug 8, 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 174.55 | - |
Aug 7, 2024 | 174.91 | 174.91 | 174.91 | 174.91 | 174.90 | - |
Aug 6, 2024 | 174.09 | 174.09 | 174.09 | 174.09 | 174.08 | - |
Aug 5, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.14 | - |
Aug 2, 2024 | 178.67 | 178.67 | 178.67 | 178.67 | 178.66 | - |
Aug 1, 2024 | 179.79 | 179.79 | 179.79 | 179.79 | 179.78 | - |
Jul 31, 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.29 | - |
Jul 30, 2024 | 177.86 | 177.86 | 177.86 | 177.86 | 177.85 | - |
Jul 29, 2024 | 177.78 | 177.78 | 177.78 | 177.78 | 177.77 | - |
Jul 26, 2024 | 176.19 | 176.19 | 176.19 | 176.19 | 176.18 | - |
Jul 25, 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.89 | - |
Jul 24, 2024 | 179.26 | 179.26 | 179.26 | 179.26 | 179.25 | - |
Jul 23, 2024 | 179.52 | 179.52 | 179.52 | 179.52 | 179.51 | - |
Jul 22, 2024 | 177.99 | 177.99 | 177.99 | 177.99 | 177.98 | - |
Jul 19, 2024 | 178.31 | 178.31 | 178.31 | 178.31 | 178.30 | - |
Jul 18, 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.19 | - |
Jul 17, 2024 | 179.82 | 179.82 | 179.82 | 179.82 | 179.81 | - |
Jul 16, 2024 | 179.97 | 179.97 | 179.97 | 179.97 | 179.96 | - |
Jul 15, 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 180.35 | - |
Jul 12, 2024 | 179.76 | 179.76 | 179.76 | 179.76 | 179.75 | - |
Jul 11, 2024 | 180.57 | 180.57 | 180.57 | 180.57 | 180.56 | - |
Jul 10, 2024 | 180.21 | 180.21 | 180.21 | 180.21 | 180.20 | - |
Jul 9, 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.29 | - |
Jul 8, 2024 | 180.19 | 180.19 | 180.19 | 180.19 | 180.18 | - |
Jul 5, 2024 | 179.96 | 179.96 | 179.96 | 179.96 | 179.95 | - |
Jul 4, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.79 | - |
Jul 3, 2024 | 179.63 | 179.63 | 179.63 | 179.63 | 179.62 | - |
Jul 2, 2024 | 179.07 | 179.07 | 179.07 | 179.07 | 179.06 | - |
Jul 1, 2024 | 0.01 Dividend | |||||
Jul 1, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.44 | - |
Jun 28, 2024 | 181.72 | 181.72 | 181.72 | 181.72 | 181.70 | - |
Jun 27, 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.28 | - |
Jun 26, 2024 | 181.51 | 181.51 | 181.51 | 181.51 | 181.49 | - |
Jun 25, 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 181.00 | - |
Jun 24, 2024 | 181.18 | 181.18 | 181.18 | 181.18 | 181.16 | - |
Jun 21, 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 180.93 | - |
Jun 20, 2024 | 180.78 | 180.78 | 180.78 | 180.78 | 180.76 | - |
Jun 19, 2024 | 180.18 | 180.18 | 180.18 | 180.18 | 180.16 | - |
Jun 18, 2024 | 180.37 | 180.37 | 180.37 | 180.37 | 180.35 | - |
Jun 17, 2024 | 179.53 | 179.53 | 179.53 | 179.53 | 179.51 | - |
Jun 14, 2024 | 179.64 | 179.64 | 179.64 | 179.64 | 179.62 | - |
Jun 13, 2024 | 179.74 | 179.74 | 179.74 | 179.74 | 179.72 | - |
Jun 12, 2024 | 178.73 | 178.73 | 178.73 | 178.73 | 178.71 | - |
Jun 11, 2024 | 178.24 | 178.24 | 178.24 | 178.24 | 178.22 | - |
Jun 10, 2024 | 178.78 | 178.78 | 178.78 | 178.78 | 178.76 | - |
Jun 7, 2024 | 178.82 | 178.82 | 178.82 | 178.82 | 178.80 | - |
Jun 6, 2024 | 179.43 | 179.43 | 179.43 | 179.43 | 179.41 | - |
Jun 5, 2024 | 178.03 | 178.03 | 178.03 | 178.03 | 178.01 | - |
Jun 4, 2024 | 177.96 | 177.96 | 177.96 | 177.96 | 177.94 | - |
Jun 3, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.78 | - |
May 31, 2024 | 176.96 | 176.96 | 176.96 | 176.96 | 176.94 | - |
May 30, 2024 | 177.16 | 177.16 | 177.16 | 177.16 | 177.14 | - |
May 29, 2024 | 177.82 | 177.82 | 177.82 | 177.82 | 177.80 | - |
May 28, 2024 | 179.13 | 179.13 | 179.13 | 179.13 | 179.11 | - |
May 24, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.88 | - |
May 23, 2024 | 180.37 | 180.37 | 180.37 | 180.37 | 180.35 | - |
May 22, 2024 | 180.41 | 180.41 | 180.41 | 180.41 | 180.39 | - |
May 21, 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.48 | - |
May 20, 2024 | 180.78 | 180.78 | 180.78 | 180.78 | 180.76 | - |
May 17, 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.87 | - |
May 16, 2024 | 181.25 | 181.25 | 181.25 | 181.25 | 181.23 | - |
May 15, 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.28 | - |
May 14, 2024 | 179.77 | 179.77 | 179.77 | 179.77 | 179.75 | - |
May 13, 2024 | 180.03 | 180.03 | 180.03 | 180.03 | 180.01 | - |
May 10, 2024 | 180.18 | 180.18 | 180.18 | 180.18 | 180.16 | - |
May 9, 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 180.03 | - |
May 8, 2024 | 179.67 | 179.67 | 179.67 | 179.67 | 179.65 | - |
May 7, 2024 | 178.56 | 178.56 | 178.56 | 178.56 | 178.54 | - |
May 3, 2024 | 176.09 | 176.09 | 176.09 | 176.09 | 176.07 | - |
May 2, 2024 | 175.21 | 175.21 | 175.21 | 175.21 | 175.19 | - |
May 1, 2024 | 174.71 | 174.71 | 174.71 | 174.71 | 174.69 | - |
Apr 30, 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.72 | - |
Apr 29, 2024 | 175.88 | 175.88 | 175.88 | 175.88 | 175.86 | - |
Apr 26, 2024 | 173.81 | 173.81 | 173.81 | 173.81 | 173.79 | - |
Apr 25, 2024 | 174.13 | 174.13 | 174.13 | 174.13 | 174.11 | - |
Apr 24, 2024 | 175.38 | 175.38 | 175.38 | 175.38 | 175.36 | - |
Apr 23, 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.92 | - |
Apr 22, 2024 | 174.14 | 174.14 | 174.14 | 174.14 | 174.12 | - |
Apr 19, 2024 | 172.55 | 172.55 | 172.55 | 172.55 | 172.53 | - |
Apr 18, 2024 | 172.96 | 172.96 | 172.96 | 172.96 | 172.94 | - |
Apr 17, 2024 | 173.09 | 173.09 | 173.09 | 173.09 | 173.07 | - |
Apr 16, 2024 | 173.27 | 173.27 | 173.27 | 173.27 | 173.25 | - |
Apr 15, 2024 | 174.63 | 174.63 | 174.63 | 174.63 | 174.61 | - |
Apr 12, 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 176.14 | - |
Apr 11, 2024 | 174.84 | 174.84 | 174.84 | 174.84 | 174.82 | - |
Apr 10, 2024 | 174.83 | 174.83 | 174.83 | 174.83 | 174.81 | - |
Apr 9, 2024 | 174.77 | 174.77 | 174.77 | 174.77 | 174.75 | - |
Apr 8, 2024 | 175.19 | 175.19 | 175.19 | 175.19 | 175.17 | - |
Apr 5, 2024 | 174.34 | 174.34 | 174.34 | 174.34 | 174.32 | - |
Apr 4, 2024 | 175.43 | 175.43 | 175.43 | 175.43 | 175.41 | - |
Apr 3, 2024 | 175.46 | 175.46 | 175.46 | 175.46 | 175.44 | - |
Apr 2, 2024 | 0.01 Dividend | |||||
Apr 2, 2024 | 176.65 | 176.65 | 176.65 | 176.65 | 176.63 | - |
Mar 28, 2024 | 177.34 | 177.34 | 177.34 | 177.34 | 177.31 | - |
Mar 27, 2024 | 176.48 | 176.48 | 176.48 | 176.48 | 176.45 | - |
Mar 26, 2024 | 176.08 | 176.08 | 176.08 | 176.08 | 176.05 | - |
Mar 25, 2024 | 176.47 | 176.47 | 176.47 | 176.47 | 176.44 | - |
Mar 22, 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 177.52 | - |
Mar 21, 2024 | 175.91 | 175.91 | 175.91 | 175.91 | 175.88 | - |
Mar 20, 2024 | 175.27 | 175.27 | 175.27 | 175.27 | 175.24 | - |
Mar 19, 2024 | 174.63 | 174.63 | 174.63 | 174.63 | 174.60 | - |
Mar 18, 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.02 | - |
Mar 15, 2024 | 174.88 | 174.88 | 174.88 | 174.88 | 174.85 | - |
Mar 14, 2024 | 174.53 | 174.53 | 174.53 | 174.53 | 174.50 | - |
Mar 13, 2024 | 174.58 | 174.58 | 174.58 | 174.58 | 174.55 | - |
Mar 12, 2024 | 174.16 | 174.16 | 174.16 | 174.16 | 174.13 | - |
Mar 11, 2024 | 173.19 | 173.19 | 173.19 | 173.19 | 173.16 | - |
Mar 8, 2024 | 173.88 | 173.88 | 173.88 | 173.88 | 173.85 | - |
Mar 7, 2024 | 173.59 | 173.59 | 173.59 | 173.59 | 173.56 | - |
Mar 6, 2024 | 172.77 | 172.77 | 172.77 | 172.77 | 172.74 | - |
Mar 5, 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 174.29 | - |
Mar 4, 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.72 | - |
Mar 1, 2024 | 174.37 | 174.37 | 174.37 | 174.37 | 174.34 | - |
Feb 29, 2024 | 174.12 | 174.12 | 174.12 | 174.12 | 174.09 | - |
Feb 28, 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.55 | - |
Feb 27, 2024 | 173.38 | 173.38 | 173.38 | 173.38 | 173.35 | - |
Feb 26, 2024 | 173.94 | 173.94 | 173.94 | 173.94 | 173.91 | - |
Feb 23, 2024 | 173.66 | 173.66 | 173.66 | 173.66 | 173.63 | - |
Feb 22, 2024 | 172.39 | 172.39 | 172.39 | 172.39 | 172.36 | - |
Feb 21, 2024 | 172.11 | 172.11 | 172.11 | 172.11 | 172.08 | - |
Feb 20, 2024 | 172.58 | 172.58 | 172.58 | 172.58 | 172.55 | - |
Feb 19, 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 172.10 | - |
Feb 16, 2024 | 172.11 | 172.11 | 172.11 | 172.11 | 172.08 | - |
Feb 15, 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 171.82 | - |
Feb 14, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.97 | - |
Feb 13, 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.17 | - |
Feb 12, 2024 | 171.96 | 171.96 | 171.96 | 171.96 | 171.93 | - |
Feb 9, 2024 | 171.34 | 171.34 | 171.34 | 171.34 | 171.31 | - |
Feb 8, 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.65 | - |
Feb 7, 2024 | 170.94 | 170.94 | 170.94 | 170.94 | 170.91 | - |
Feb 6, 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.87 | - |
Feb 5, 2024 | 171.39 | 171.39 | 171.39 | 171.39 | 171.36 | - |
Feb 2, 2024 | 170.01 | 170.01 | 170.01 | 170.01 | 169.98 | - |
Feb 1, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.57 | - |
Jan 31, 2024 | 171.09 | 171.09 | 171.09 | 171.09 | 171.06 | - |
Jan 30, 2024 | 171.49 | 171.49 | 171.49 | 171.49 | 171.46 | - |
Jan 29, 2024 | 170.69 | 170.69 | 170.69 | 170.69 | 170.66 | - |
Jan 26, 2024 | 170.23 | 170.23 | 170.23 | 170.23 | 170.20 | - |
Jan 25, 2024 | 169.23 | 169.23 | 169.23 | 169.23 | 169.20 | - |
Jan 24, 2024 | 168.86 | 168.86 | 168.86 | 168.86 | 168.83 | - |
Jan 23, 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.73 | - |
Jan 22, 2024 | 168.49 | 168.49 | 168.49 | 168.49 | 168.46 | - |
Jan 19, 2024 | 168.06 | 168.06 | 168.06 | 168.06 | 168.03 | - |
Jan 18, 2024 | 167.06 | 167.06 | 167.06 | 167.06 | 167.03 | - |
Jan 17, 2024 | 167.31 | 167.31 | 167.31 | 167.31 | 167.28 | - |
Jan 16, 2024 | 168.99 | 168.99 | 168.99 | 168.99 | 168.96 | - |
Jan 15, 2024 | 168.72 | 168.72 | 168.72 | 168.72 | 168.69 | - |
Jan 12, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.42 | - |
Jan 11, 2024 | 167.96 | 167.96 | 167.96 | 167.96 | 167.93 | - |
Jan 10, 2024 | 167.38 | 167.38 | 167.38 | 167.38 | 167.35 | - |
Jan 9, 2024 | 167.17 | 167.17 | 167.17 | 167.17 | 167.14 | - |
Jan 8, 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.11 | - |
Jan 5, 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.49 | - |
Jan 4, 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 167.19 | - |
Jan 3, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.37 | - |
Jan 2, 2024 | 0.01 Dividend | |||||
Jan 2, 2024 | 169.26 | 169.26 | 169.26 | 169.26 | 169.23 | - |
Dec 29, 2023 | 170.33 | 170.33 | 170.33 | 170.33 | 170.29 | - |
Dec 28, 2023 | 169.85 | 169.85 | 169.85 | 169.85 | 169.81 | - |
Dec 27, 2023 | 170.08 | 170.08 | 170.08 | 170.08 | 170.04 | - |
Dec 22, 2023 | 169.12 | 169.12 | 169.12 | 169.12 | 169.08 | - |
Dec 21, 2023 | 168.75 | 168.75 | 168.75 | 168.75 | 168.71 | - |
Dec 20, 2023 | 169.71 | 169.71 | 169.71 | 169.71 | 169.67 | - |
Dec 19, 2023 | 168.36 | 168.36 | 168.36 | 168.36 | 168.32 | - |
Dec 18, 2023 | 168.35 | 168.35 | 168.35 | 168.35 | 168.31 | - |
Dec 15, 2023 | 167.71 | 167.71 | 167.71 | 167.71 | 167.67 | - |
Dec 14, 2023 | 168.43 | 168.43 | 168.43 | 168.43 | 168.39 | - |
Dec 13, 2023 | 168.10 | 168.10 | 168.10 | 168.10 | 168.06 | - |
Dec 12, 2023 | 167.24 | 167.24 | 167.24 | 167.24 | 167.20 | - |
Dec 11, 2023 | 166.26 | 166.26 | 166.26 | 166.26 | 166.22 | - |
Dec 8, 2023 | 166.20 | 166.20 | 166.20 | 166.20 | 166.16 | - |
Dec 7, 2023 | 165.56 | 165.56 | 165.56 | 165.56 | 165.52 | - |
Dec 6, 2023 | 165.60 | 165.60 | 165.60 | 165.60 | 165.56 | - |
Dec 5, 2023 | 164.60 | 164.60 | 164.60 | 164.60 | 164.56 | - |
Dec 4, 2023 | 164.98 | 164.98 | 164.98 | 164.98 | 164.94 | - |
Dec 1, 2023 | 164.88 | 164.88 | 164.88 | 164.88 | 164.84 | - |
Nov 30, 2023 | 164.67 | 164.67 | 164.67 | 164.67 | 164.63 | - |
Nov 29, 2023 | 164.52 | 164.52 | 164.52 | 164.52 | 164.48 | - |
Nov 28, 2023 | 164.70 | 164.70 | 164.70 | 164.70 | 164.66 | - |
Nov 27, 2023 | 165.24 | 165.24 | 165.24 | 165.24 | 165.20 | - |
Nov 24, 2023 | 165.49 | 165.49 | 165.49 | 165.49 | 165.45 | - |
Nov 23, 2023 | 165.58 | 165.58 | 165.58 | 165.58 | 165.54 | - |
Nov 22, 2023 | 165.57 | 165.57 | 165.57 | 165.57 | 165.53 | - |
Nov 21, 2023 | 165.33 | 165.33 | 165.33 | 165.33 | 165.29 | - |
Nov 20, 2023 | 165.35 | 165.35 | 165.35 | 165.35 | 165.31 | - |
Nov 17, 2023 | 165.91 | 165.91 | 165.91 | 165.91 | 165.87 | - |
Nov 16, 2023 | 165.59 | 165.59 | 165.59 | 165.59 | 165.55 | - |
Nov 15, 2023 | 165.20 | 165.20 | 165.20 | 165.20 | 165.16 | - |
Nov 14, 2023 | 163.76 | 163.76 | 163.76 | 163.76 | 163.72 | - |
Nov 13, 2023 | 163.99 | 163.99 | 163.99 | 163.99 | 163.95 | - |
Nov 10, 2023 | 163.01 | 163.01 | 163.01 | 163.01 | 162.97 | - |
Nov 9, 2023 | 163.74 | 163.74 | 163.74 | 163.74 | 163.70 | - |
Nov 8, 2023 | 162.79 | 162.79 | 162.79 | 162.79 | 162.75 | - |
Nov 7, 2023 | 162.24 | 162.24 | 162.24 | 162.24 | 162.20 | - |
Nov 6, 2023 | 161.14 | 161.14 | 161.14 | 161.14 | 161.11 | - |
Nov 3, 2023 | 161.56 | 161.56 | 161.56 | 161.56 | 161.52 | - |
Nov 2, 2023 | 160.77 | 160.77 | 160.77 | 160.77 | 160.74 | - |
Nov 1, 2023 | 158.78 | 158.78 | 158.78 | 158.78 | 158.75 | - |
Oct 31, 2023 | 158.57 | 158.57 | 158.57 | 158.57 | 158.54 | - |
Oct 30, 2023 | 158.05 | 158.05 | 158.05 | 158.05 | 158.02 | - |
Oct 27, 2023 | 157.83 | 157.83 | 157.83 | 157.83 | 157.80 | - |
Oct 26, 2023 | 159.34 | 159.34 | 159.34 | 159.34 | 159.31 | - |
Oct 25, 2023 | 160.44 | 160.44 | 160.44 | 160.44 | 160.41 | - |
Oct 24, 2023 | 159.26 | 159.26 | 159.26 | 159.26 | 159.23 | - |
Oct 23, 2023 | 159.66 | 159.66 | 159.66 | 159.66 | 159.63 | - |
Oct 20, 2023 | 161.35 | 161.35 | 161.35 | 161.35 | 161.32 | - |
Oct 19, 2023 | 162.49 | 162.49 | 162.49 | 162.49 | 162.45 | - |
Oct 18, 2023 | 163.91 | 163.91 | 163.91 | 163.91 | 163.87 | - |
Oct 17, 2023 | 164.41 | 164.41 | 164.41 | 164.41 | 164.37 | - |
Oct 16, 2023 | 163.96 | 163.96 | 163.96 | 163.96 | 163.92 | - |
Related Tickers
LCMGX Lord Abbett Micro Cap Growth Fund
19.86
+2.53%
LMIYX Lord Abbett Micro Cap Growth I
20.70
+2.53%
LFMGX Lord Abbett Micro Cap Growth F
20.70
+2.53%
LAMGX Lord Abbett Micro Cap Growth A
16.73
+2.51%
KINCX Kinetics Internet Adv C
64.58
+2.28%
WWWFX Kinetics Internet No Load
87.67
+2.27%
KINAX Kinetics Internet Adv A
79.13
+2.27%
FSELX Fidelity Select Semiconductors
35.86
+1.82%
FELIX Fidelity Advisor Semiconductors I
96.96
+1.80%
FELTX Fidelity Advisor Semiconductors M
83.49
+1.79%
FIKGX Fidelity Advisor Semiconductors Z
97.22
+1.79%
FELAX Fidelity Advisor Semiconductors A
89.53
+1.78%
FELCX Fidelity Advisor Semiconductors C
71.36
+1.78%
RYSIX Rydex Electronics Inv
459.42
+1.78%
RYELX Rydex Electronics A
417.32
+1.78%
RYSAX Rydex Electronics H
404.35
+1.78%
RYSCX Rydex Electronics C
352.02
+1.78%
RYVYX Rydex NASDAQ-100 2x Strategy H
559.60
+1.62%
RYVLX Rydex NASDAQ-100 2x Strategy A
559.77
+1.62%
RYCCX Rydex NASDAQ-100 2x Strategy C
402.77
+1.61%
UOPIX ProFunds UltraNASDAQ-100 Fund
110.49
+1.60%
UOPSX ProFunds UltraNASDAQ-100 Fund
76.18
+1.59%
FSPTX Fidelity Select Technology
37.29
+1.58%
FIKHX Fidelity Advisor Technology Z
140.75
+1.57%
FADTX Fidelity Advisor Technology A
124.43
+1.57%
FATIX Fidelity Advisor Technology Fund
140.65
+1.57%
FTHCX Fidelity Advisor Technology C
90.85
+1.57%
FATEX Fidelity Advisor Technology Fund
112.94
+1.56%
FAUFX Fidelity Advisor Utilities Fund
46.82
+1.54%
FSUTX Fidelity Select Utilities
126.41
+1.53%
FIKIX Fidelity Advisor Utilities Z
47.83
+1.53%
FUGIX Fidelity Advisor Utilities I
47.86
+1.53%
FUGAX Fidelity Advisor Utilities A
46.65
+1.52%
FUGCX Fidelity Advisor Utilities C
45.45
+1.52%
QSTAX Quantified STF Advisor
17.47
+1.51%
FSHCX Fidelity Select Health Care Svcs Port
131.75
+1.50%
WIREX Wireless
19.69
+1.49%
QSTFX Quantified STF Investor
18.48
+1.48%
PRUAX PGIM Jennison Utility A
16.59
+1.47%
PRUQX PGIM Jennison Utility R6
16.64
+1.46%
PCUFX PGIM Jennison Utility Fund
16.43
+1.42%
JDURX PGIM Jennison Utility Fund
16.56
+1.41%
PRUZX PGIM Jennison Utility Z
16.67
+1.40%
UPDDX Upright Growth & Income
18.91
+1.39%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.29
0.00%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.80
0.00%
KMKCX Kinetics Market Opportunities Adv C
64.79
+1.35%
KMKYX Kinetics Market Opportunities Inst
71.09
+1.34%
KMKNX Kinetics Market Opportunities No Load
69.84
+1.33%
KMKAX Kinetics Market Opportunities Adv A
68.52
+1.33%
FIUIX Fidelity Telecom and Utilities
34.51
+1.23%
CTYRX Columbia Global Technology Growth Adv
92.00
+1.19%
CTHRX Columbia Global Technology Growth Inst2
92.87
+1.19%
CMTFX Columbia Global Technology Growth Inst
90.59
+1.18%
CGTDX Columbia Global Technology Growth S
90.60
+1.18%
CGTUX Columbia Global Technology Growth Inst3
93.33
+1.18%
CTCAX Columbia Global Technology Growth A
85.67
+1.18%
CTHCX Columbia Global Technology Growth C
72.97
+1.18%
UMPIX ProFunds UltraMid Cap Fund
70.85
+1.16%
UMPSX ProFunds UltraMid Cap Fund
54.42
+1.15%
FSHOX Fidelity Select Construction & Housing
133.52
+1.15%
TGDVX TCW Relative Value Large Cap N
17.01
+0.71%
NWJCX Nationwide NYSE Arca Tech 100 Idx A
137.30
+1.13%
NWJEX Nationwide NYSE Arca Tech 100 Idx R6
139.18
+1.13%
TGDIX TCW Relative Value Large Cap I
17.08
+0.71%
NWJFX Nationwide NYSE Arca Tech 100 Idx InsSvc
139.29
+1.13%
SGTTX Columbia Seligman Global Tech Inst2
83.05
+1.13%
CSGAX Columbia Seligman Global Technology S
82.21
+1.13%
CGTYX Columbia Seligman Global Tech Inst3
82.39
+1.13%
CCHRX Columbia Seligman Global Tech Adv
84.34
+1.13%
SGTRX Columbia Seligman Global Tech R
73.64
+1.13%
SHGTX Columbia Seligman Global Tech A
79.07
+1.13%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.23
+1.12%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.24
+1.12%
CSGZX Columbia Seligman Global Tech Inst
82.20
+1.12%
KNPCX Kinetics Paradigm Adv C
109.51
+1.12%
CCIZX Columbia Seligman Tech & Info Inst
157.74
+1.12%
CCIFX Columbia Seligman Technology And Info S
157.75
+1.12%
SCIOX Columbia Seligman Tech & Info Adv
128.74
+1.12%
CCOYX Columbia Seligman Technology and Information Fund
157.23
+1.11%
KNPAX Kinetics Paradigm Adv A
122.71
+1.11%
SCMIX Columbia Seligman Tech & Info Inst2
159.08
+1.11%
WWNPX Kinetics Paradigm No Load
129.17
+1.11%
KNPYX Kinetics Paradigm Instl
131.08
+1.11%
SLMCX Columbia Seligman Tech & Info A
134.81
+1.11%
SCICX Columbia Seligman Tech & Info C
59.35
+1.11%
SCIRX Columbia Seligman Tech & Info R
122.02
+1.10%
SHTCX Columbia Seligman Global Tech C
47.82
+1.10%
PFSLX Paradigm Select Fund
81.83
+1.09%
NWHTX Nationwide Bailard Tech & Sci R6
34.58
+1.08%
NWHOX Nationwide Bailard Tech & Sci A
30.88
+1.08%
NWHQX Nationwide Bailard Tech & Sci M
34.74
+1.08%
MEFOX Meehan Focus
60.61
+1.07%
FSLBX Fidelity Select Brokerage & Inv Mgmt
172.36
+1.07%
WGMCX Wasatch Ultra Growth Institutional
35.09
+1.07%
STCAX Virtus Silvant Large-Cap Growth Stock Fund
15.18
+1.07%
JNGTX Janus Henderson Glb Tech and Innovt D
69.67
+1.06%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
34.39
+1.06%
JATNX Janus Henderson Global Technology and Innovation Fund
69.84
+1.06%
JATSX Janus Henderson Global Technology and Innovation Fund
64.38
+1.05%