SES - Delayed Quote SGD
AZ MA AZ Islmc MAMG Glb Sukuk A-MESGDDIS (0P0001CLH6.SI)
At close: January 9 at 4:00:00 AM GMT+8
Currency in SGD 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 8, 2025 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | - |
Jan 7, 2025 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
Jan 6, 2025 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | - |
Jan 3, 2025 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | - |
Jan 2, 2025 | 0.0510 Dividend | |||||
Jan 2, 2025 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
Dec 30, 2024 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | - |
Dec 27, 2024 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | - |
Dec 23, 2024 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
Dec 20, 2024 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
Dec 19, 2024 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | - |
Dec 18, 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
Dec 17, 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
Dec 16, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
Dec 13, 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
Dec 12, 2024 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | - |
Dec 11, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
Dec 10, 2024 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | - |
Dec 9, 2024 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | - |
Dec 6, 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
Dec 5, 2024 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
Dec 4, 2024 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | - |
Dec 3, 2024 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | - |
Dec 2, 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | - |
Nov 29, 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
Nov 28, 2024 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
Nov 27, 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
Nov 26, 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
Nov 25, 2024 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
Nov 22, 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
Nov 21, 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | - |
Nov 20, 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | - |
Nov 19, 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
Nov 18, 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
Nov 15, 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
Nov 14, 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
Nov 13, 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | - |
Nov 12, 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
Nov 11, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
Nov 8, 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
Nov 7, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
Nov 6, 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
Nov 5, 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
Nov 4, 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
Oct 30, 2024 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | - |
Oct 29, 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
Oct 28, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
Oct 25, 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | - |
Oct 24, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
Oct 23, 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
Oct 22, 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
Oct 21, 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | - |
Oct 18, 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
Oct 17, 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
Oct 16, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
Oct 15, 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
Oct 14, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
Oct 11, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
Oct 10, 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
Oct 9, 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
Oct 8, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
Oct 7, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
Oct 4, 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
Oct 3, 2024 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | - |
Oct 2, 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
Oct 1, 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
Sep 30, 2024 | 0.0630 Dividend | |||||
Sep 30, 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
Sep 27, 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.8820 | - |
Sep 26, 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.8918 | - |
Sep 25, 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.8977 | - |
Sep 24, 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9007 | - |
Sep 23, 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9125 | - |
Sep 20, 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9214 | - |
Sep 19, 2024 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | 3.9233 | - |
Sep 18, 2024 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9223 | - |
Sep 17, 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9282 | - |
Sep 16, 2024 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9253 | - |
Sep 13, 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9243 | - |
Sep 12, 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 3.9371 | - |
Sep 11, 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9332 | - |
Sep 10, 2024 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 3.9391 | - |
Sep 9, 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9332 | - |
Sep 6, 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9086 | - |
Sep 5, 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9174 | - |
Sep 4, 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9184 | - |
Sep 3, 2024 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.9292 | - |
Sep 2, 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9184 | - |
Aug 30, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9066 | - |
Aug 29, 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9086 | - |
Aug 28, 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9046 | - |
Aug 27, 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9086 | - |
Aug 26, 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9056 | - |
Aug 23, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9066 | - |
Aug 22, 2024 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9194 | - |
Aug 21, 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9096 | - |
Aug 20, 2024 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9036 | - |
Aug 19, 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9056 | - |
Aug 16, 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9282 | - |
Aug 14, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9164 | - |
Aug 13, 2024 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9273 | - |
Aug 12, 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 3.9371 | - |
Aug 8, 2024 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9302 | - |
Aug 7, 2024 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9302 | - |
Aug 6, 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9282 | - |
Aug 5, 2024 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9194 | - |
Aug 2, 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9312 | - |
Aug 1, 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 3.9479 | - |
Jul 31, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9460 | - |
Jul 30, 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 3.9578 | - |
Jul 29, 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 3.9529 | - |
Jul 26, 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 3.9440 | - |
Jul 25, 2024 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 3.9381 | - |
Jul 24, 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9351 | - |
Jul 23, 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 3.9509 | - |
Jul 22, 2024 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 3.9489 | - |
Jul 18, 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 3.9371 | - |
Jul 17, 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 3.9371 | - |
Jul 16, 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 3.9499 | - |
Jul 15, 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9351 | - |
Jul 12, 2024 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9322 | - |
Jul 11, 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9342 | - |
Jul 10, 2024 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 3.9430 | - |
Jul 9, 2024 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 3.9469 | - |
Jul 8, 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 3.9410 | - |
Jul 5, 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 3.9440 | - |
Jul 4, 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 3.9410 | - |
Jul 3, 2024 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | 3.9450 | - |
Jul 2, 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 3.9499 | - |
Jul 1, 2024 | 0.0630 Dividend | |||||
Jul 1, 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 3.9479 | - |
Jun 28, 2024 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | 3.9460 | - |
Jun 27, 2024 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 3.9595 | - |
Jun 26, 2024 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 3.9595 | - |
Jun 25, 2024 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 3.9547 | - |
Jun 24, 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 3.9479 | - |
Jun 21, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9527 | - |
Jun 20, 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 3.9479 | - |
Jun 19, 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 3.9401 | - |
Jun 18, 2024 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 3.9440 | - |
Jun 14, 2024 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 3.9498 | - |
Jun 13, 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 3.9353 | - |
Jun 12, 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 3.9130 | - |
Jun 11, 2024 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 3.9305 | - |
Jun 10, 2024 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 3.9266 | - |
Jun 7, 2024 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 3.9198 | - |
Jun 6, 2024 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 3.9169 | - |
Jun 5, 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 3.9217 | - |
Jun 4, 2024 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 3.9111 | - |
Jun 3, 2024 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 3.9101 | - |
May 31, 2024 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | 3.9150 | - |
May 30, 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 3.9053 | - |
May 29, 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 3.9062 | - |
May 28, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9043 | - |
May 27, 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 3.9091 | - |
May 24, 2024 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 3.9111 | - |
May 23, 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 3.9130 | - |
May 21, 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 3.9053 | - |
May 17, 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 3.8966 | - |
May 16, 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 3.9004 | - |
May 15, 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 3.9024 | - |
May 14, 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 3.9053 | - |
May 13, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9043 | - |
May 10, 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 3.9062 | - |
May 8, 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 3.9072 | - |
May 7, 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 3.9004 | - |
May 6, 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 3.8888 | - |
May 3, 2024 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 3.8820 | - |
May 2, 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 3.8985 | - |
Apr 30, 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 3.9053 | - |
Apr 29, 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 3.9024 | - |
Apr 26, 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 3.9024 | - |
Apr 25, 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 3.8956 | - |
Apr 24, 2024 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 3.9014 | - |
Apr 23, 2024 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 3.9033 | - |
Apr 22, 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 3.9053 | - |
Apr 19, 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 3.8985 | - |
Apr 18, 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 3.9004 | - |
Apr 17, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9043 | - |
Apr 16, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9043 | - |
Apr 15, 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 3.9121 | - |
Apr 12, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9140 | - |
Apr 11, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8946 | - |
Apr 9, 2024 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 3.8859 | - |
Apr 8, 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 3.8888 | - |
Apr 5, 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 3.8936 | - |
Apr 4, 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 3.8917 | - |
Apr 3, 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 3.8966 | - |
Apr 2, 2024 | 0.0630 Dividend | |||||
Apr 2, 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 3.9004 | - |
Mar 28, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 3.9624 | - |
Mar 27, 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 3.9605 | - |
Mar 26, 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 3.9489 | - |
Mar 25, 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 3.9479 | - |
Mar 22, 2024 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 3.9586 | - |
Mar 21, 2024 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 3.9372 | - |
Mar 20, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9334 | - |
Mar 19, 2024 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 3.9256 | - |
Mar 18, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9140 | - |
Mar 15, 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 3.9121 | - |
Mar 14, 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 3.9091 | - |
Mar 13, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9043 | - |
Mar 12, 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 3.9072 | - |
Mar 11, 2024 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 3.9033 | - |
Mar 8, 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 3.8975 | - |
Mar 7, 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 3.9062 | - |
Mar 6, 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 3.9130 | - |
Mar 5, 2024 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 3.9198 | - |
Mar 4, 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 3.9188 | - |
Mar 1, 2024 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 3.9246 | - |
Feb 29, 2024 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 3.9198 | - |
Feb 28, 2024 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 3.9246 | - |
Feb 27, 2024 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 3.9111 | - |
Feb 26, 2024 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 3.9169 | - |
Feb 23, 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 3.9121 | - |
Feb 22, 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 3.9082 | - |
Feb 21, 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 3.9062 | - |
Feb 20, 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 3.9053 | - |
Feb 15, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9140 | - |
Feb 14, 2024 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 3.9179 | - |
Feb 13, 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 3.9188 | - |
Feb 9, 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 3.9130 | - |
Feb 7, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9043 | - |
Feb 5, 2024 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 3.9159 | - |
Feb 2, 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 3.9053 | - |
Feb 1, 2024 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 3.9014 | - |
Jan 31, 2024 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 3.8878 | - |
Jan 30, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8946 | - |
Jan 29, 2024 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 3.8907 | - |
Jan 26, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.8849 | - |
Jan 24, 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.8743 | - |
Jan 23, 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 3.8869 | - |
Jan 22, 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 3.8888 | - |
Jan 19, 2024 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 3.8878 | - |
Jan 18, 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 3.8975 | - |
Jan 17, 2024 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 3.9014 | - |
Jan 16, 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 3.8927 | - |
Jan 15, 2024 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.8714 | - |
Jan 12, 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.8636 | - |
Jan 11, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8656 | - |
Jan 10, 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.8568 | - |
Related Tickers
INIIX VanEck International Investors Gold I
15.66
+2.49%
FEGIX First Eagle Gold I
27.54
+2.15%
SGGDX First Eagle Gold A
26.60
+2.15%
FEGOX First Eagle Gold C
23.96
+2.13%
FEURX First Eagle Gold R6
27.61
+2.11%
CPIEX Counterpoint Tactical Equity I
22.34
+2.01%
CPAEX Counterpoint Tactical Equity A
21.86
+2.01%
CPCEX Counterpoint Tactical Equity C
20.44
+2.00%
FSMEX Fidelity Select Medical Tech and Devcs
64.79
+1.38%
MLXAX Catalyst Energy Infrastructure A
29.53
+1.30%
MLXIX Catalyst Energy Infrastructure I
29.67
+1.30%
FSHCX Fidelity Select Health Care Svcs Port
103.07
+1.21%
BRIFX Baron Real Estate Income Retail
16.61
+1.16%
BRIUX Baron Real Estate Income R6
16.80
+1.14%
BRIIX Baron Real Estate Income Institutional
16.82
+1.14%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
17.02
+1.07%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.02
+1.07%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
17.20
+1.06%
BREFX Baron Real Estate Retail
38.99
+1.04%
BREUX Baron Real Estate R6
40.16
+1.03%
BREIX Baron Real Estate Institutional
40.16
+1.03%
FSLBX Fidelity Select Brokerage & Inv Mgmt
183.01
+0.92%
NWKCX Nationwide Geneva Small Cap Gr R6
88.00
+0.86%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
86.66
+0.85%
NWHZX Nationwide Geneva Small Cap Gr A
82.06
+0.85%
FSPHX Fidelity Select Health Care
28.14
+0.79%
PFSLX Paradigm Select Fund
83.40
+0.79%
VLAAX Value Line Asset Allocation Investor
40.56
+0.77%
VLAIX Value Line Asset Allocation Instl
40.65
+0.77%
BHSRX BlackRock Health Sciences Opportunities Portfolio
61.74
+0.77%
SHSCX BlackRock Health Sciences Opps Inv C
51.25
+0.77%
SHISX BlackRock Health Sciences Opps Svc
64.42
+0.77%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.96
+0.77%
CCSGX Conestoga SMid Cap Fund
26.35
+0.76%
CMGYX Columbia Select Mid Cap Gro Fd I3
29.06
+0.76%
SHSSX BlackRock Health Sciences Opps Instl
68.97
+0.76%
SHSKX BlackRock Health Sciences Opps K
69.09
+0.76%
SHSAX BlackRock Health Sciences Opps Inv A
64.03
+0.76%
CBSAX Columbia Select Mid Cap Growth Fund A
24.27
+0.75%
CLSPX Columbia Select Mid Cap Gro Fd I
28.39
+0.75%
CLSDX Columbia Select Mid Cap Gro S
28.40
+0.74%
MXXIX Marsico Midcap Growth Focus Fund
50.53
+0.72%
OEGYX Invesco Discovery Mid Cap Growth Y
34.27
+0.71%
QLENX AQR Long-Short Equity N
15.86
+0.70%
DMCFX Invesco Discovery Mid Cap Growth Fund
29.17
+0.69%
OEGIX Invesco Discovery Mid Cap Growth R6
35.25
+0.69%
QLEIX AQR Long-Short Equity I
16.30
+0.68%
OEGNX Invesco Discovery Mid Cap Growth R
25.28
+0.68%
QLERX AQR Long-Short Equity R6
16.46
+0.67%
OEGAX Invesco Discovery Mid Cap Growth A
28.55
+0.67%
ATHWX American Century Heritage R
19.59
+0.67%
MRFOX Marshfield Concentrated Opportunity
31.87
+0.66%
ATHAX American Century Heritage A
19.99
+0.65%
EVDAX Camelot Event Driven A
20.02
+0.65%
ACILX American Century Heritage G
29.41
+0.65%
ATHIX American Century Heritage I
27.94
+0.65%
ATHGX American Century Heritage R5
27.95
+0.65%
EVDIX Camelot Event Driven Institutional
20.49
+0.64%
CCASX Conestoga Small Cap Investors
78.22
+0.63%
ATHDX American Century Heritage R6
28.81
+0.63%
ATHYX American Century Heritage Y
28.81
+0.63%
CCALX Conestoga Small Cap Institutional
80.12
+0.63%
MSFAX Morgan Stanley Inst Global Franchise I
33.67
+0.63%
TWHIX American Century Heritage Fund
24.28
+0.62%
MGQSX Morgan Stanley Inst Global Stars R6
16.57
+0.61%
GSCIX abrdn US Small Cap Equity Inst
40.47
+0.60%
MSFBX Morgan Stanley Inst Global Franchise A
32.67
+0.58%
VMACX Virtus KAR Mid-Cap Core A
57.59
+0.58%
GSXIX abrdn US Small Cap Equity Inst Svc
40.21
+0.58%
VIMCX Virtus KAR Mid-Cap Core I
59.54
+0.57%
MGQLX Morgan Stanley Inst Global Stars L
15.82
+0.57%
MGQAX Morgan Stanley Inst Global Stars A
16.46
+0.55%
MGQIX Morgan Stanley Inst Global Stars I
16.56
+0.55%
LYRCX Lyrical U.S. Value Equity Fund
25.85
+0.54%
LYRAX Lyrical U.S. Value Equity Fund
26.24
+0.54%
IGLGX Columbia Select Global Equity A
18.90
+0.53%
DEOPX Davenport Equity Opportunities
24.58
+0.53%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.04
+0.53%
FSPCX Fidelity Select Insurance Port
89.99
+0.53%
FSHOX Fidelity Select Construction & Housing
118.95
+0.52%
CGEZX Columbia Select Global Equity Inst
19.45
+0.52%
BHCFX Baron Health Care Fund
19.53
+0.51%
INPIX ProFunds Internet UltraSector Inv
56.74
+0.51%
RGERX Columbia Select Global Equity Inst2
19.61
+0.51%
EIUTX Eaton Vance Dividend Builder Fund
15.87
+0.51%
INPSX ProFunds Internet UltraSector Svc
36.10
+0.50%
SMFAX American Beacon Stephens Mid-Cap Gr A
30.68
+0.49%
GVMCX Government Street Opportunities
45.00
+0.49%
SFMIX American Beacon Stephens Mid-Cap Gr R5
39.00
+0.49%
TSCGX Thrivent Small Cap Growth S
18.53
+0.49%
DGIFX Disciplined Growth Investors
25.04
+0.48%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
73.83
+0.48%
EAERX Eaton Vance Stock Fund
21.24
+0.47%
EIERX Eaton Vance Stock I
21.32
+0.47%
FGSCX Federated Hermes MDT Mid Cap Growth C
25.64
+0.47%
SMFYX American Beacon Stephens Mid-Cap Gr Y
38.51
+0.47%
FGSKX Federated Hermes MDT Mid Cap Growth R6
53.91
+0.47%
RYBIX Rydex Basic Materials Inv
73.45
+0.47%
FGSIX Federated Hermes MDT Mid Cap Growth IS
63.00
+0.46%
FGSAX Federated Hermes MDT Mid Cap Growth A
58.71
+0.46%