Munich - Delayed Quote GBp
HSBC Japan Index Institutional Inc (0P000174OT.L)
153.54
-1.25
(-0.81%)
As of December 6 at 9:00:00 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 |
---|---|---|---|---|---|---|
Jan 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
Jan 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
Jan 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - |
Jan 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - |
Jan 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
Jan 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - |
Jan 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - |
Jan 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - |
Jan 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - |
Jan 8, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - |
Jan 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
Jan 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
Jan 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
Jan 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
Dec 30, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - |
Dec 27, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
Dec 23, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
Dec 20, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - |
Dec 19, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - |
Dec 18, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
Dec 17, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - |
Dec 16, 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | - |
Dec 13, 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | - |
Dec 12, 2024 | 153.96 | 153.96 | 153.96 | 153.96 | 153.96 | - |
Dec 11, 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
Dec 10, 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
Dec 9, 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
Dec 6, 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 153.54 | - |
Dec 5, 2024 | 154.79 | 154.79 | 154.79 | 154.79 | 154.79 | - |
Dec 4, 2024 | 155.16 | 155.16 | 155.16 | 155.16 | 155.16 | - |
Dec 3, 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
Dec 2, 2024 | 153.89 | 153.89 | 153.89 | 153.89 | 153.89 | - |
Nov 29, 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | - |
Nov 28, 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
Nov 27, 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | - |
Nov 26, 2024 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
Nov 25, 2024 | 151.53 | 151.53 | 151.53 | 151.53 | 151.53 | - |
Nov 22, 2024 | 150.87 | 150.87 | 150.87 | 150.87 | 150.87 | - |
Nov 21, 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | - |
Nov 20, 2024 | 148.09 | 148.09 | 148.09 | 148.09 | 148.09 | - |
Nov 19, 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | - |
Nov 18, 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
Nov 15, 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
Nov 14, 2024 | 148.36 | 148.36 | 148.36 | 148.36 | 148.36 | - |
Nov 13, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
Nov 12, 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - |
Nov 11, 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
Nov 8, 2024 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | - |
Nov 7, 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 149.63 | - |
Nov 6, 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
Nov 5, 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | - |
Nov 4, 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
Nov 1, 2024 | 144.94 | 144.94 | 144.94 | 144.94 | 144.94 | - |
Oct 31, 2024 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | - |
Oct 30, 2024 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | - |
Oct 29, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
Oct 28, 2024 | 145.07 | 145.07 | 145.07 | 145.07 | 145.07 | - |
Oct 25, 2024 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | - |
Oct 24, 2024 | 144.81 | 144.81 | 144.81 | 144.81 | 144.81 | - |
Oct 23, 2024 | 143.53 | 143.53 | 143.53 | 143.53 | 143.53 | - |
Oct 22, 2024 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | - |
Oct 21, 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
Oct 18, 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | - |
Oct 17, 2024 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | - |
Oct 16, 2024 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | - |
Oct 15, 2024 | 151.39 | 151.39 | 151.39 | 151.39 | 151.39 | - |
Oct 14, 2024 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | - |
Oct 11, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
Oct 10, 2024 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | - |
Oct 9, 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
Oct 8, 2024 | 150.57 | 150.57 | 150.57 | 150.57 | 150.57 | - |
Oct 7, 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
Oct 4, 2024 | 150.89 | 150.89 | 150.89 | 150.89 | 150.89 | - |
Oct 3, 2024 | 150.13 | 150.13 | 150.13 | 150.13 | 150.13 | - |
Oct 2, 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | - |
Oct 1, 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
Sep 30, 2024 | 148.97 | 148.97 | 148.97 | 148.97 | 148.97 | - |
Sep 27, 2024 | 149.94 | 149.94 | 149.94 | 149.94 | 149.94 | - |
Sep 26, 2024 | 151.07 | 151.07 | 151.07 | 151.07 | 151.07 | - |
Sep 25, 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
Sep 24, 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
Sep 23, 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | - |
Sep 20, 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
Sep 19, 2024 | 147.97 | 147.97 | 147.97 | 147.97 | 147.97 | - |
Sep 18, 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
Sep 17, 2024 | 147.53 | 147.53 | 147.53 | 147.53 | 147.53 | - |
Sep 16, 2024 | 148.96 | 148.96 | 148.96 | 148.96 | 148.96 | - |
Sep 13, 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
Sep 12, 2024 | 148.91 | 148.91 | 148.91 | 148.91 | 148.91 | - |
Sep 11, 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | - |
Sep 10, 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
Sep 9, 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | - |
Sep 6, 2024 | 147.87 | 147.87 | 147.87 | 147.87 | 147.87 | - |
Sep 5, 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | - |
Sep 4, 2024 | 148.36 | 148.36 | 148.36 | 148.36 | 148.36 | - |
Sep 3, 2024 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - |
Sep 2, 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - |
Aug 30, 2024 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | - |
Aug 29, 2024 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | - |
Aug 28, 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
Aug 27, 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
Aug 23, 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
Aug 22, 2024 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
Aug 21, 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | - |
Aug 20, 2024 | 150.29 | 150.29 | 150.29 | 150.29 | 150.29 | - |
Aug 19, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
Aug 16, 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | - |
Aug 15, 2024 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | - |
Aug 14, 2024 | 146.51 | 146.51 | 146.51 | 146.51 | 146.51 | - |
Aug 13, 2024 | 144.83 | 144.83 | 144.83 | 144.83 | 144.83 | - |
Aug 12, 2024 | 143.46 | 143.46 | 143.46 | 143.46 | 143.46 | - |
Aug 9, 2024 | 142.03 | 142.03 | 142.03 | 142.03 | 142.03 | - |
Aug 8, 2024 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | - |
Aug 7, 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
Aug 6, 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | - |
Aug 5, 2024 | 136.91 | 136.91 | 136.91 | 136.91 | 136.91 | - |
Aug 2, 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - |
Aug 1, 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | - |
Jul 31, 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
Jul 30, 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - |
Jul 29, 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | - |
Jul 26, 2024 | 145.62 | 145.62 | 145.62 | 145.62 | 145.62 | - |
Jul 25, 2024 | 147.89 | 147.89 | 147.89 | 147.89 | 147.89 | - |
Jul 24, 2024 | 149.92 | 149.92 | 149.92 | 149.92 | 149.92 | - |
Jul 23, 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
Jul 22, 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | - |
Jul 19, 2024 | 150.91 | 150.91 | 150.91 | 150.91 | 150.91 | - |
Jul 18, 2024 | 151.77 | 151.77 | 151.77 | 151.77 | 151.77 | - |
Jul 17, 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
Jul 16, 2024 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | - |
Jul 15, 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | - |
Jul 12, 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
Jul 11, 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | - |
Jul 10, 2024 | 151.47 | 151.47 | 151.47 | 151.47 | 151.47 | - |
Jul 9, 2024 | 150.89 | 150.89 | 150.89 | 150.89 | 150.89 | - |
Jul 8, 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - |
Jul 5, 2024 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | - |
Jul 4, 2024 | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | - |
Jul 3, 2024 | 150.16 | 150.16 | 150.16 | 150.16 | 150.16 | - |
Jul 2, 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
Jul 1, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
Jun 28, 2024 | 148.38 | 148.38 | 148.38 | 148.38 | 148.38 | - |
Jun 27, 2024 | 147.78 | 147.78 | 147.78 | 147.78 | 147.78 | - |
Jun 26, 2024 | 148.31 | 148.31 | 148.31 | 148.31 | 148.31 | - |
Jun 25, 2024 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | - |
Jun 24, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
Jun 21, 2024 | 145.31 | 145.31 | 145.31 | 145.31 | 145.31 | - |
Jun 20, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
Jun 19, 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | - |
Jun 18, 2024 | 145.18 | 145.18 | 145.18 | 145.18 | 145.18 | - |
Jun 17, 2024 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | - |
Jun 14, 2024 | 147.79 | 147.79 | 147.79 | 147.79 | 147.79 | - |
Jun 13, 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | - |
Jun 12, 2024 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | - |
Jun 11, 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | - |
Jun 10, 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
Jun 7, 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
Jun 6, 2024 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | - |
Jun 5, 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
Jun 4, 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | - |
Jun 3, 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | - |
May 31, 2024 | 148.96 | 148.96 | 148.96 | 148.96 | 148.96 | - |
May 30, 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | - |
May 29, 2024 | 147.21 | 147.21 | 147.21 | 147.21 | 147.21 | - |
May 28, 2024 | 148.31 | 148.31 | 148.31 | 148.31 | 148.31 | - |
May 24, 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
May 23, 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
May 22, 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - |
May 21, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
May 20, 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
May 17, 2024 | 149.81 | 149.81 | 149.81 | 149.81 | 149.81 | - |
May 16, 2024 | 0.03 Dividend | |||||
May 16, 2024 | 150.36 | 150.36 | 150.36 | 150.36 | 150.36 | - |
May 15, 2024 | 152.41 | 152.41 | 152.41 | 152.41 | 152.38 | - |
May 14, 2024 | 152.12 | 152.12 | 152.12 | 152.12 | 152.09 | - |
May 13, 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.51 | - |
May 10, 2024 | 152.99 | 152.99 | 152.99 | 152.99 | 152.96 | - |
May 9, 2024 | 151.91 | 151.91 | 151.91 | 151.91 | 151.88 | - |
May 8, 2024 | 151.98 | 151.98 | 151.98 | 151.98 | 151.95 | - |
May 7, 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.53 | - |
May 3, 2024 | 155.11 | 155.11 | 155.11 | 155.11 | 155.08 | - |
May 2, 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 153.68 | - |
Apr 30, 2024 | 152.27 | 152.27 | 152.27 | 152.27 | 152.24 | - |
Apr 29, 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.13 | - |
Apr 26, 2024 | 149.29 | 149.29 | 149.29 | 149.29 | 149.26 | - |
Apr 25, 2024 | 149.92 | 149.92 | 149.92 | 149.92 | 149.89 | - |
Apr 24, 2024 | 153.69 | 153.69 | 153.69 | 153.69 | 153.66 | - |
Apr 23, 2024 | 152.31 | 152.31 | 152.31 | 152.31 | 152.28 | - |
Apr 22, 2024 | 152.51 | 152.51 | 152.51 | 152.51 | 152.48 | - |
Apr 19, 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 149.63 | - |
Apr 18, 2024 | 151.78 | 151.78 | 151.78 | 151.78 | 151.75 | - |
Apr 17, 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.89 | - |
Apr 16, 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.52 | - |
Apr 15, 2024 | 156.33 | 156.33 | 156.33 | 156.33 | 156.30 | - |
Apr 12, 2024 | 157.44 | 157.44 | 157.44 | 157.44 | 157.41 | - |
Apr 11, 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.37 | - |
Apr 10, 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.43 | - |
Apr 9, 2024 | 156.06 | 156.06 | 156.06 | 156.06 | 156.03 | - |
Apr 8, 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.11 | - |
Apr 5, 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.80 | - |
Apr 4, 2024 | 155.99 | 155.99 | 155.99 | 155.99 | 155.96 | - |
Apr 3, 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.02 | - |
Apr 2, 2024 | 156.07 | 156.07 | 156.07 | 156.07 | 156.04 | - |
Mar 28, 2024 | 157.59 | 157.59 | 157.59 | 157.59 | 157.56 | - |
Mar 27, 2024 | 158.77 | 158.77 | 158.77 | 158.77 | 158.74 | - |
Mar 26, 2024 | 157.56 | 157.56 | 157.56 | 157.56 | 157.53 | - |
Mar 25, 2024 | 157.63 | 157.63 | 157.63 | 157.63 | 157.60 | - |
Mar 22, 2024 | 160.13 | 160.13 | 160.13 | 160.13 | 160.10 | - |
Mar 21, 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.42 | - |
Mar 20, 2024 | 155.11 | 155.11 | 155.11 | 155.11 | 155.08 | - |
Mar 19, 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.07 | - |
Mar 18, 2024 | 155.26 | 155.26 | 155.26 | 155.26 | 155.23 | - |
Mar 15, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.77 | - |
Mar 14, 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.22 | - |
Mar 13, 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.53 | - |
Mar 12, 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.42 | - |
Mar 11, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.17 | - |
Mar 8, 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 156.33 | - |
Mar 7, 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.49 | - |
Mar 6, 2024 | 155.82 | 155.82 | 155.82 | 155.82 | 155.79 | - |
Mar 5, 2024 | 154.81 | 154.81 | 154.81 | 154.81 | 154.78 | - |
Mar 4, 2024 | 154.31 | 154.31 | 154.31 | 154.31 | 154.28 | - |
Mar 1, 2024 | 154.49 | 154.49 | 154.49 | 154.49 | 154.46 | - |
Feb 29, 2024 | 153.08 | 153.08 | 153.08 | 153.08 | 153.05 | - |
Feb 28, 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.62 | - |
Feb 27, 2024 | 152.21 | 152.21 | 152.21 | 152.21 | 152.18 | - |
Feb 26, 2024 | 151.51 | 151.51 | 151.51 | 151.51 | 151.48 | - |
Feb 23, 2024 | 150.94 | 150.94 | 150.94 | 150.94 | 150.91 | - |
Feb 22, 2024 | 151.69 | 151.69 | 151.69 | 151.69 | 151.66 | - |
Feb 21, 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.22 | - |
Feb 20, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.67 | - |
Feb 19, 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 151.03 | - |
Feb 16, 2024 | 150.63 | 150.63 | 150.63 | 150.63 | 150.60 | - |
Feb 15, 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.14 | - |
Feb 14, 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.42 | - |
Feb 13, 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.49 | - |
Feb 12, 2024 | 147.28 | 147.28 | 147.28 | 147.28 | 147.25 | - |
Feb 9, 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.96 | - |
Feb 8, 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 147.45 | - |
Feb 7, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.23 | - |
Feb 6, 2024 | 146.97 | 146.97 | 146.97 | 146.97 | 146.94 | - |
Feb 5, 2024 | 147.68 | 147.68 | 147.68 | 147.68 | 147.65 | - |
Feb 2, 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.63 | - |
Feb 1, 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.28 | - |
Jan 31, 2024 | 146.97 | 146.97 | 146.97 | 146.97 | 146.94 | - |
Jan 30, 2024 | 146.04 | 146.04 | 146.04 | 146.04 | 146.01 | - |
Jan 29, 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.44 | - |
Jan 26, 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.58 | - |
Jan 25, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.27 | - |
Jan 24, 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.72 | - |
Jan 23, 2024 | 145.83 | 145.83 | 145.83 | 145.83 | 145.80 | - |
Jan 22, 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 146.30 | - |
Related Tickers
BIPIX ProFunds Biotechnology UltraSector Fund
45.80
+4.30%
BIPSX ProFunds Biotechnology UltraSector Fund
23.89
+4.28%
UMPIX ProFunds UltraMid Cap Fund
73.98
+3.22%
UMPSX ProFunds UltraMid Cap Fund
57.08
+3.22%
UPAAX Upright Assets Allocation Plus
15.22
+3.05%
UPDDX Upright Growth & Income
21.06
+2.93%
BDFIX Baron Discovery Fund
35.09
+2.84%
BDFFX Baron Discovery Fund
34.07
+2.84%
QSMRX AQR Small Cap Momentum Style R6
20.04
+2.61%
ASMOX AQR Small Cap Momentum Style I
20.17
+2.59%
ASMNX AQR Small Cap Momentum Style N
20.18
+2.59%
INIIX VanEck International Investors Gold I
16.24
+2.59%
HFCGX Hennessy Cornerstone Growth Investor
34.09
+2.59%
HICGX Hennessy Cornerstone Growth Inst
35.62
+2.56%
RYCYX Rydex Dow 2x Strategy C
148.12
+2.51%
WCMSX WCM International Small Cap Growth Instl
21.25
+2.51%
RYLDX Rydex Dow 2x Strategy A
179.48
+2.51%
RYCVX Rydex Dow 2x Strategy H
178.71
+2.51%
PRHSX T. Rowe Price Health Sciences
82.73
+2.50%
MSSGX Morgan Stanley Inst Inception I
16.80
+2.50%
THISX T. Rowe Price Health Sciences I
82.93
+2.50%
MFLLX Morgan Stanley Inst Inception R6
16.99
+2.47%
RYMDX Rydex Mid-Cap 1.5x Strategy H
142.93
+2.44%
RYAHX Rydex Mid-Cap 1.5x Strategy A
142.27
+2.44%
UDPIX ProFunds Ultra Dow 30 ProFund
84.27
+2.43%
APHDX Artisan Global Discovery Fund
22.46
+2.42%
FNORX Fidelity Nordic
58.50
+2.42%
APFDX Artisan Global Discovery Fund
22.16
+2.40%
APDDX Artisan Global Discovery Fund
22.26
+2.39%
QISGX Federated Hermes MDT Small Cap Growth IS
29.29
+2.38%
QASGX Federated Hermes MDT Small Cap Growth A
27.14
+2.38%
FSMEX Fidelity Select Medical Tech and Devcs
66.96
+2.34%
FGRSX Federated Hermes Intl Leaders R6
36.58
+2.32%
LCMGX Lord Abbett Micro Cap Growth Fund
21.22
+2.31%
LMIYX Lord Abbett Micro Cap Growth I
22.18
+2.31%
LFMGX Lord Abbett Micro Cap Growth F
22.18
+2.31%
SSYGX BNY Mellon Small Cap Gr Y
43.48
+2.31%
FGFLX Federated Hermes Intl Leaders IS
36.63
+2.29%
SSETX BNY Mellon Small Cap Gr I
43.34
+2.29%
PHLQX PGIM Jennison Health Sciences R6
44.75
+2.29%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
50.58
+2.29%
LAMGX Lord Abbett Micro Cap Growth A
17.91
+2.28%
PHLAX PGIM Jennison Health Sciences A
34.57
+2.28%
PJHRX PGIM Jennison Health Sciences R
31.88
+2.28%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
48.96
+2.28%
BUFIX Buffalo International
21.58
+2.27%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
52.16
+2.27%
BUIIX Buffalo International Institutional
21.59
+2.27%
MNOWX Manning & Napier Overseas Series W
33.76
+2.27%
FSPHX Fidelity Select Health Care
28.38
+2.27%
PHSZX PGIM Jennison Health Sciences Z
44.30
+2.26%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
50.74
+2.26%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
51.80
+2.25%
MNOZX Manning & Napier Overseas Series Z
33.66
+2.25%
MNOSX Manning & Napier Overseas Series S
33.69
+2.25%
NEAGX Needham Aggressive Growth Retail
49.71
+2.24%
NEAIX Needham Aggressive Growth Institutional
52.50
+2.24%
BHCHX Baron Health Care Fund
20.12
+2.24%
BSFIX Baron Small Cap Instl
35.29
+2.23%
TAVZX Third Avenue Value Z
59.70
+2.23%
TAVFX Third Avenue Value Instl
59.74
+2.22%
PVIVX Paradigm Micro-Cap
59.77
+2.22%
TVFVX Third Avenue Value Investor
60.26
+2.22%
BSCFX Baron Small Cap Retail
32.24
+2.22%
BHCFX Baron Health Care Fund
19.83
+2.22%
WGROX Wasatch Core Growth
95.77
+2.21%
WIGRX Wasatch Core Growth Institutional
97.89
+2.20%
BSCUX Baron Small Cap R6
35.27
+2.20%
BHCUX Baron Health Care Fund
20.11
+2.18%
FBTTX Fidelity Advisor Biotechnology Fund
24.24
+2.15%
LSSNX Loomis Sayles Small Cap Growth N
31.40
+2.15%
FBTAX Fidelity Advisor Biotechnology Fund
26.65
+2.15%
ISCIX Federated Hermes Intl Small-Mid Co IS
41.07
+2.14%
BUISX Buffalo Small Cap Growth Institutional
15.78
+2.14%
ISCAX Federated Hermes Intl Small-Mid Co A
39.78
+2.13%
FBTIX Fidelity Advisor Biotechnology Fund
29.27
+2.13%
ISCCX Federated Hermes Intl Small-Mid Co C
26.88
+2.13%
FIJYX Fidelity Advisor Biotechnology Z
29.32
+2.12%
BRUSX Bridgeway Ultra-Small Company
33.81
+2.11%
TARKX Tarkio
30.63
+2.10%
GSXIX abrdn US Small Cap Equity Inst Svc
43.32
+2.10%
FIIIX Fidelity Advisor International Growth I
21.01
+2.09%
BCSVX Brown Capital Management International Small Company Fund
24.93
+2.09%
FZAJX Fidelity Advisor International Growth Z
21.02
+2.09%
NWKCX Nationwide Geneva Small Cap Gr R6
92.41
+2.09%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
91.00
+2.09%
NWHZX Nationwide Geneva Small Cap Gr A
86.16
+2.09%
FSHCX Fidelity Select Health Care Svcs Port
107.22
+2.09%
GSCIX abrdn US Small Cap Equity Inst
43.60
+2.08%
FPHAX Fidelity Select Pharmaceuticals Port
24.99
+2.08%
FIGFX Fidelity International Growth
21.07
+2.08%
BCSFX Brown Capital Management International Small Company Fund
25.52
+2.08%
VRREX Virtus Duff & Phelps Real Estate Secs R6
19.14
+2.08%
CSMCX Congress Small Cap Growth Institutional
49.13
+2.08%
FOSFX Fidelity Overseas
65.38
+2.08%
DVSMX Driehaus Small Cap Growth Investor
24.12
+2.07%
DNSMX Driehaus Small Cap Growth Institutional
24.62
+2.07%
FOSKX Fidelity Overseas K
65.00
+2.07%
FAOSX Fidelity Advisor Overseas Z
33.55
+2.07%
JCNNX Janus Henderson Contrarian Fund
29.14
+2.07%