Frankfurt - Delayed Quote EUR
LBBW Global Warming I (0P0001J4K2.F)
At close: November 25 at 9:00 PM GMT+1
Currency in EUR 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 |
---|---|---|---|---|---|---|
Nov 25, 2024 | 195.39 | 195.39 | 195.39 | 195.39 | 195.39 | - |
Nov 22, 2024 | 196.36 | 196.36 | 196.36 | 196.36 | 196.36 | - |
Nov 21, 2024 | 193.66 | 193.66 | 193.66 | 193.66 | 193.66 | - |
Nov 20, 2024 | 191.09 | 191.09 | 191.09 | 191.09 | 191.09 | - |
Nov 19, 2024 | 190.07 | 190.07 | 190.07 | 190.07 | 190.07 | - |
Nov 18, 2024 | 189.77 | 189.77 | 189.77 | 189.77 | 189.77 | - |
Nov 15, 2024 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | - |
Nov 14, 2024 | 192.26 | 192.26 | 192.26 | 192.26 | 192.26 | - |
Nov 13, 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
Nov 12, 2024 | 192.61 | 192.61 | 192.61 | 192.61 | 192.61 | - |
Nov 11, 2024 | 193.09 | 193.09 | 193.09 | 193.09 | 193.09 | - |
Nov 8, 2024 | 191.24 | 191.24 | 191.24 | 191.24 | 191.24 | - |
Nov 7, 2024 | 189.62 | 189.62 | 189.62 | 189.62 | 189.62 | - |
Nov 6, 2024 | 189.31 | 189.31 | 189.31 | 189.31 | 189.31 | - |
Nov 5, 2024 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | - |
Nov 4, 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
Oct 31, 2024 | 181.93 | 181.93 | 181.93 | 181.93 | 181.93 | - |
Oct 30, 2024 | 184.88 | 184.88 | 184.88 | 184.88 | 184.88 | - |
Oct 29, 2024 | 187.31 | 187.31 | 187.31 | 187.31 | 187.31 | - |
Oct 28, 2024 | 186.08 | 186.08 | 186.08 | 186.08 | 186.08 | - |
Oct 25, 2024 | 185.92 | 185.92 | 185.92 | 185.92 | 185.92 | - |
Oct 24, 2024 | 186.22 | 186.22 | 186.22 | 186.22 | 186.22 | - |
Oct 23, 2024 | 187.76 | 187.76 | 187.76 | 187.76 | 187.76 | - |
Oct 22, 2024 | 188.67 | 188.67 | 188.67 | 188.67 | 188.67 | - |
Oct 21, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
Oct 18, 2024 | 189.94 | 189.94 | 189.94 | 189.94 | 189.94 | - |
Oct 17, 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | - |
Oct 16, 2024 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | - |
Oct 15, 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
Oct 14, 2024 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | - |
Oct 11, 2024 | 187.97 | 187.97 | 187.97 | 187.97 | 187.97 | - |
Oct 10, 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
Oct 9, 2024 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | - |
Oct 8, 2024 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | - |
Oct 7, 2024 | 182.99 | 182.99 | 182.99 | 182.99 | 182.99 | - |
Oct 2, 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | - |
Oct 1, 2024 | 180.96 | 180.96 | 180.96 | 180.96 | 180.96 | - |
Sep 30, 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
Sep 27, 2024 | 181.01 | 181.01 | 181.01 | 181.01 | 181.01 | - |
Sep 26, 2024 | 182.47 | 182.47 | 182.47 | 182.47 | 182.47 | - |
Sep 25, 2024 | 180.72 | 180.72 | 180.72 | 180.72 | 180.72 | - |
Sep 24, 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | - |
Sep 23, 2024 | 181.36 | 181.36 | 181.36 | 181.36 | 181.36 | - |
Sep 20, 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | - |
Sep 19, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
Sep 18, 2024 | 178.66 | 178.66 | 178.66 | 178.66 | 178.66 | - |
Sep 17, 2024 | 179.41 | 179.41 | 179.41 | 179.41 | 179.41 | - |
Sep 16, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | - |
Sep 13, 2024 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | - |
Sep 12, 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
Sep 11, 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
Sep 10, 2024 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | - |
Sep 9, 2024 | 175.81 | 175.81 | 175.81 | 175.81 | 175.81 | - |
Sep 6, 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - |
Sep 5, 2024 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | - |
Sep 4, 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | - |
Sep 3, 2024 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | - |
Sep 2, 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | - |
Aug 30, 2024 | 181.53 | 181.53 | 181.53 | 181.53 | 181.53 | - |
Aug 29, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
Aug 28, 2024 | 177.99 | 177.99 | 177.99 | 177.99 | 177.99 | - |
Aug 27, 2024 | 178.28 | 178.28 | 178.28 | 178.28 | 178.28 | - |
Aug 26, 2024 | 177.51 | 177.51 | 177.51 | 177.51 | 177.51 | - |
Aug 23, 2024 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | - |
Aug 22, 2024 | 178.28 | 178.28 | 178.28 | 178.28 | 178.28 | - |
Aug 21, 2024 | 179.08 | 179.08 | 179.08 | 179.08 | 179.08 | - |
Aug 20, 2024 | 178.64 | 178.64 | 178.64 | 178.64 | 178.64 | - |
Aug 19, 2024 | 179.13 | 179.13 | 179.13 | 179.13 | 179.13 | - |
Aug 16, 2024 | 179.16 | 179.16 | 179.16 | 179.16 | 179.16 | - |
Aug 15, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
Aug 14, 2024 | 175.93 | 175.93 | 175.93 | 175.93 | 175.93 | - |
Aug 13, 2024 | 175.81 | 175.81 | 175.81 | 175.81 | 175.81 | - |
Aug 12, 2024 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | - |
Aug 9, 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | - |
Aug 8, 2024 | 173.31 | 173.31 | 173.31 | 173.31 | 173.31 | - |
Aug 7, 2024 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | - |
Aug 6, 2024 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | - |
Aug 5, 2024 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | - |
Aug 2, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
Aug 1, 2024 | 176.19 | 176.19 | 176.19 | 176.19 | 176.19 | - |
Jul 31, 2024 | 178.27 | 178.27 | 178.27 | 178.27 | 178.27 | - |
Jul 30, 2024 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
Jul 29, 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 175.72 | - |
Jul 26, 2024 | 175.47 | 175.47 | 175.47 | 175.47 | 175.47 | - |
Jul 25, 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
Jul 24, 2024 | 175.41 | 175.41 | 175.41 | 175.41 | 175.41 | - |
Jul 23, 2024 | 179.81 | 179.81 | 179.81 | 179.81 | 179.81 | - |
Jul 22, 2024 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | - |
Jul 19, 2024 | 175.98 | 175.98 | 175.98 | 175.98 | 175.98 | - |
Jul 18, 2024 | 176.54 | 176.54 | 176.54 | 176.54 | 176.54 | - |
Jul 17, 2024 | 178.42 | 178.42 | 178.42 | 178.42 | 178.42 | - |
Jul 16, 2024 | 184.22 | 184.22 | 184.22 | 184.22 | 184.22 | - |
Jul 15, 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | - |
Jul 11, 2024 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | - |
Jul 10, 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | - |
Jul 9, 2024 | 181.69 | 181.69 | 181.69 | 181.69 | 181.69 | - |
Jul 8, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
Jul 5, 2024 | 181.36 | 181.36 | 181.36 | 181.36 | 181.36 | - |
Jul 4, 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
Jul 3, 2024 | 0.75 Dividend | |||||
Jul 3, 2024 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | - |
Jul 2, 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 179.81 | - |
Jul 1, 2024 | 180.26 | 180.26 | 180.26 | 180.26 | 179.51 | - |
Jun 28, 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.05 | - |
Jun 27, 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 180.31 | - |
Jun 26, 2024 | 181.79 | 181.79 | 181.79 | 181.79 | 181.03 | - |
Jun 25, 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 181.44 | - |
Jun 24, 2024 | 180.76 | 180.76 | 180.76 | 180.76 | 180.01 | - |
Jun 21, 2024 | 183.17 | 183.17 | 183.17 | 183.17 | 182.41 | - |
Jun 20, 2024 | 183.68 | 183.68 | 183.68 | 183.68 | 182.92 | - |
Jun 19, 2024 | 184.26 | 184.26 | 184.26 | 184.26 | 183.49 | - |
Jun 18, 2024 | 184.59 | 184.59 | 184.59 | 184.59 | 183.82 | - |
Jun 17, 2024 | 183.42 | 183.42 | 183.42 | 183.42 | 182.66 | - |
Jun 14, 2024 | 182.03 | 182.03 | 182.03 | 182.03 | 181.27 | - |
Jun 13, 2024 | 181.27 | 181.27 | 181.27 | 181.27 | 180.52 | - |
Jun 12, 2024 | 179.31 | 179.31 | 179.31 | 179.31 | 178.57 | - |
Jun 11, 2024 | 178.41 | 178.41 | 178.41 | 178.41 | 177.67 | - |
Jun 10, 2024 | 178.41 | 178.41 | 178.41 | 178.41 | 177.67 | - |
Jun 7, 2024 | 176.66 | 176.66 | 176.66 | 176.66 | 175.93 | - |
Jun 6, 2024 | 175.47 | 175.47 | 175.47 | 175.47 | 174.74 | - |
Jun 5, 2024 | 175.83 | 175.83 | 175.83 | 175.83 | 175.10 | - |
Jun 4, 2024 | 172.35 | 172.35 | 172.35 | 172.35 | 171.63 | - |
Jun 3, 2024 | 172.55 | 172.55 | 172.55 | 172.55 | 171.83 | - |
May 31, 2024 | 172.68 | 172.68 | 172.68 | 172.68 | 171.96 | - |
May 29, 2024 | 173.37 | 173.37 | 173.37 | 173.37 | 172.65 | - |
May 28, 2024 | 174.14 | 174.14 | 174.14 | 174.14 | 173.42 | - |
May 27, 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 173.72 | - |
May 24, 2024 | 174.63 | 174.63 | 174.63 | 174.63 | 173.90 | - |
May 23, 2024 | 174.02 | 174.02 | 174.02 | 174.02 | 173.30 | - |
May 22, 2024 | 173.44 | 173.44 | 173.44 | 173.44 | 172.72 | - |
May 21, 2024 | 173.14 | 173.14 | 173.14 | 173.14 | 172.42 | - |
May 17, 2024 | 171.98 | 171.98 | 171.98 | 171.98 | 171.27 | - |
May 16, 2024 | 172.36 | 172.36 | 172.36 | 172.36 | 171.64 | - |
May 15, 2024 | 172.97 | 172.97 | 172.97 | 172.97 | 172.25 | - |
May 14, 2024 | 170.76 | 170.76 | 170.76 | 170.76 | 170.05 | - |
May 13, 2024 | 170.51 | 170.51 | 170.51 | 170.51 | 169.80 | - |
May 10, 2024 | 171.67 | 171.67 | 171.67 | 171.67 | 170.96 | - |
May 8, 2024 | 169.89 | 169.89 | 169.89 | 169.89 | 169.18 | - |
May 7, 2024 | 169.19 | 169.19 | 169.19 | 169.19 | 168.49 | - |
May 6, 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.05 | - |
May 3, 2024 | 166.89 | 166.89 | 166.89 | 166.89 | 166.20 | - |
May 2, 2024 | 166.51 | 166.51 | 166.51 | 166.51 | 165.82 | - |
Apr 30, 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.15 | - |
Apr 29, 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 168.25 | - |
Apr 26, 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 168.81 | - |
Apr 25, 2024 | 167.61 | 167.61 | 167.61 | 167.61 | 166.91 | - |
Apr 24, 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 167.18 | - |
Apr 23, 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.05 | - |
Apr 22, 2024 | 166.58 | 166.58 | 166.58 | 166.58 | 165.89 | - |
Apr 19, 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 164.71 | - |
Apr 18, 2024 | 167.57 | 167.57 | 167.57 | 167.57 | 166.87 | - |
Apr 17, 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 167.65 | - |
Apr 16, 2024 | 170.21 | 170.21 | 170.21 | 170.21 | 169.50 | - |
Apr 15, 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 169.75 | - |
Apr 12, 2024 | 172.07 | 172.07 | 172.07 | 172.07 | 171.36 | - |
Apr 11, 2024 | 173.12 | 173.12 | 173.12 | 173.12 | 172.40 | - |
Apr 10, 2024 | 171.82 | 171.82 | 171.82 | 171.82 | 171.11 | - |
Apr 9, 2024 | 171.64 | 171.64 | 171.64 | 171.64 | 170.93 | - |
Apr 8, 2024 | 172.29 | 172.29 | 172.29 | 172.29 | 171.57 | - |
Apr 5, 2024 | 172.73 | 172.73 | 172.73 | 172.73 | 172.01 | - |
Apr 4, 2024 | 169.88 | 169.88 | 169.88 | 169.88 | 169.17 | - |
Apr 3, 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 172.33 | - |
Apr 2, 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 172.48 | - |
Mar 28, 2024 | 174.64 | 174.64 | 174.64 | 174.64 | 173.91 | - |
Mar 27, 2024 | 174.26 | 174.26 | 174.26 | 174.26 | 173.54 | - |
Mar 26, 2024 | 174.34 | 174.34 | 174.34 | 174.34 | 173.62 | - |
Mar 25, 2024 | 174.68 | 174.68 | 174.68 | 174.68 | 173.95 | - |
Mar 22, 2024 | 175.77 | 175.77 | 175.77 | 175.77 | 175.04 | - |
Mar 21, 2024 | 175.42 | 175.42 | 175.42 | 175.42 | 174.69 | - |
Mar 20, 2024 | 173.97 | 173.97 | 173.97 | 173.97 | 173.25 | - |
Mar 19, 2024 | 172.94 | 172.94 | 172.94 | 172.94 | 172.22 | - |
Mar 18, 2024 | 171.86 | 171.86 | 171.86 | 171.86 | 171.15 | - |
Mar 15, 2024 | 171.01 | 171.01 | 171.01 | 171.01 | 170.30 | - |
Mar 14, 2024 | 172.66 | 172.66 | 172.66 | 172.66 | 171.94 | - |
Mar 13, 2024 | 172.59 | 172.59 | 172.59 | 172.59 | 171.87 | - |
Mar 12, 2024 | 173.61 | 173.61 | 173.61 | 173.61 | 172.89 | - |
Mar 11, 2024 | 170.96 | 170.96 | 170.96 | 170.96 | 170.25 | - |
Mar 8, 2024 | 171.78 | 171.78 | 171.78 | 171.78 | 171.07 | - |
Mar 7, 2024 | 0.75 Dividend | |||||
Mar 7, 2024 | 174.06 | 174.06 | 174.06 | 174.06 | 173.34 | - |
Mar 6, 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 171.58 | - |
Mar 5, 2024 | 171.98 | 171.98 | 171.98 | 171.98 | 170.52 | - |
Mar 4, 2024 | 173.69 | 173.69 | 173.69 | 173.69 | 172.22 | - |
Mar 1, 2024 | 173.24 | 173.24 | 173.24 | 173.24 | 171.77 | - |
Feb 29, 2024 | 170.97 | 170.97 | 170.97 | 170.97 | 169.52 | - |
Feb 28, 2024 | 170.23 | 170.23 | 170.23 | 170.23 | 168.79 | - |
Feb 27, 2024 | 169.93 | 169.93 | 169.93 | 169.93 | 168.49 | - |
Feb 26, 2024 | 170.39 | 170.39 | 170.39 | 170.39 | 168.95 | - |
Feb 23, 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 169.04 | - |
Feb 22, 2024 | 170.28 | 170.28 | 170.28 | 170.28 | 168.84 | - |
Feb 21, 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 163.31 | - |
Feb 20, 2024 | 165.78 | 165.78 | 165.78 | 165.78 | 164.38 | - |
Feb 19, 2024 | 168.08 | 168.08 | 168.08 | 168.08 | 166.66 | - |
Feb 16, 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 166.63 | - |
Feb 15, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 167.07 | - |
Feb 14, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 167.02 | - |
Feb 13, 2024 | 166.55 | 166.55 | 166.55 | 166.55 | 165.14 | - |
Feb 12, 2024 | 167.63 | 167.63 | 167.63 | 167.63 | 166.21 | - |
Feb 9, 2024 | 168.13 | 168.13 | 168.13 | 168.13 | 166.71 | - |
Feb 8, 2024 | 166.94 | 166.94 | 166.94 | 166.94 | 165.53 | - |
Feb 7, 2024 | 166.57 | 166.57 | 166.57 | 166.57 | 165.16 | - |
Feb 6, 2024 | 164.83 | 164.83 | 164.83 | 164.83 | 163.43 | - |
Feb 5, 2024 | 165.17 | 165.17 | 165.17 | 165.17 | 163.77 | - |
Feb 2, 2024 | 163.38 | 163.38 | 163.38 | 163.38 | 162.00 | - |
Feb 1, 2024 | 161.58 | 161.58 | 161.58 | 161.58 | 160.21 | - |
Jan 31, 2024 | 158.83 | 158.83 | 158.83 | 158.83 | 157.48 | - |
Jan 30, 2024 | 161.21 | 161.21 | 161.21 | 161.21 | 159.84 | - |
Jan 29, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.64 | - |
Jan 26, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 157.41 | - |
Jan 25, 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 158.33 | - |
Jan 24, 2024 | 157.99 | 157.99 | 157.99 | 157.99 | 156.65 | - |
Jan 23, 2024 | 157.61 | 157.61 | 157.61 | 157.61 | 156.28 | - |
Jan 22, 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 155.82 | - |
Jan 19, 2024 | 156.62 | 156.62 | 156.62 | 156.62 | 155.29 | - |
Jan 18, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 153.19 | - |
Jan 17, 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 151.26 | - |
Jan 16, 2024 | 152.51 | 152.51 | 152.51 | 152.51 | 151.22 | - |
Jan 15, 2024 | 150.97 | 150.97 | 150.97 | 150.97 | 149.69 | - |
Jan 12, 2024 | 150.99 | 150.99 | 150.99 | 150.99 | 149.71 | - |
Jan 11, 2024 | 150.81 | 150.81 | 150.81 | 150.81 | 149.53 | - |
Jan 10, 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 148.78 | - |
Jan 9, 2024 | 149.57 | 149.57 | 149.57 | 149.57 | 148.30 | - |
Jan 8, 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 147.36 | - |
Jan 5, 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 144.64 | - |
Jan 4, 2024 | 146.29 | 146.29 | 146.29 | 146.29 | 145.05 | - |
Jan 3, 2024 | 146.57 | 146.57 | 146.57 | 146.57 | 145.33 | - |
Jan 2, 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 146.33 | - |
Dec 29, 2023 | 148.28 | 148.28 | 148.28 | 148.28 | 147.02 | - |
Dec 28, 2023 | 147.56 | 147.56 | 147.56 | 147.56 | 146.31 | - |
Dec 27, 2023 | 147.28 | 147.28 | 147.28 | 147.28 | 146.03 | - |
Dec 22, 2023 | 147.60 | 147.60 | 147.60 | 147.60 | 146.35 | - |
Dec 21, 2023 | 147.15 | 147.15 | 147.15 | 147.15 | 145.90 | - |
Dec 20, 2023 | 145.94 | 145.94 | 145.94 | 145.94 | 144.70 | - |
Dec 19, 2023 | 147.93 | 147.93 | 147.93 | 147.93 | 146.68 | - |
Dec 18, 2023 | 148.43 | 148.43 | 148.43 | 148.43 | 147.17 | - |
Dec 15, 2023 | 147.61 | 147.61 | 147.61 | 147.61 | 146.36 | - |
Dec 14, 2023 | 146.59 | 146.59 | 146.59 | 146.59 | 145.35 | - |
Dec 13, 2023 | 149.96 | 149.96 | 149.96 | 149.96 | 148.69 | - |
Dec 12, 2023 | 148.98 | 148.98 | 148.98 | 148.98 | 147.72 | - |
Dec 11, 2023 | 147.95 | 147.95 | 147.95 | 147.95 | 146.70 | - |
Dec 8, 2023 | 146.31 | 146.31 | 146.31 | 146.31 | 145.07 | - |
Dec 7, 2023 | 145.22 | 145.22 | 145.22 | 145.22 | 143.99 | - |
Dec 6, 2023 | 144.16 | 144.16 | 144.16 | 144.16 | 142.94 | - |
Dec 5, 2023 | 144.57 | 144.57 | 144.57 | 144.57 | 143.35 | - |
Dec 4, 2023 | 144.53 | 144.53 | 144.53 | 144.53 | 143.31 | - |
Dec 1, 2023 | 145.71 | 145.71 | 145.71 | 145.71 | 144.48 | - |
Nov 30, 2023 | 144.25 | 144.25 | 144.25 | 144.25 | 143.03 | - |
Nov 29, 2023 | 143.17 | 143.17 | 143.17 | 143.17 | 141.96 | - |
Nov 28, 2023 | 142.40 | 142.40 | 142.40 | 142.40 | 141.19 | - |
Nov 27, 2023 | 143.61 | 143.61 | 143.61 | 143.61 | 142.39 | - |
Related Tickers
CVVRX Columbia Small Cap Value I Adv
57.92
+2.03%
BIPIX ProFunds Biotechnology UltraSector Fund
67.69
+1.79%
BIPSX ProFunds Biotechnology UltraSector Fund
42.36
+1.78%
PRUQX PGIM Jennison Utility R6
17.64
+1.50%
FSUTX Fidelity Select Utilities
133.71
+1.46%
FIKIX Fidelity Advisor Utilities Z
50.60
+1.46%
FUGIX Fidelity Advisor Utilities I
50.63
+1.46%
FUGAX Fidelity Advisor Utilities A
49.33
+1.46%
FUGCX Fidelity Advisor Utilities C
48.02
+1.46%
FAUFX Fidelity Advisor Utilities Fund
49.49
+1.46%
FPHAX Fidelity Select Pharmaceuticals Port
27.29
+1.30%
QASGX Federated Hermes MDT Small Cap Growth A
27.93
+1.27%
QISGX Federated Hermes MDT Small Cap Growth IS
30.12
+1.24%
QSTAX Quantified STF Advisor
16.84
+1.20%
QSTFX Quantified STF Investor
17.82
+1.19%
GNNDX Gotham Index Plus Investor
29.30
+1.17%
GINDX Gotham Index Plus Institutional
29.48
+1.17%
RYVYX Rydex NASDAQ-100 2x Strategy H
580.38
+1.11%
RYVLX Rydex NASDAQ-100 2x Strategy A
580.56
+1.11%
RYCCX Rydex NASDAQ-100 2x Strategy C
417.36
+1.11%
UOPIX ProFunds UltraNASDAQ-100 Fund
114.56
+1.10%
UOPSX ProFunds UltraNASDAQ-100 Fund
78.90
+1.10%
STCAX Virtus Silvant Large-Cap Growth Stock Fund
15.62
+1.10%
CHHRX Columbia Small Cap Growth Adv
32.58
+1.09%
STCZX Virtus Silvant Large-Cap Growth Stock Fund
15.89
+1.08%
EIEAX Eaton Vance Tax-Managed Eq Aset Allc I
37.64
+1.07%
TRBCX T. Rowe Price Blue Chip Growth
202.70
+1.07%
CPAEX Counterpoint Tactical Equity A
22.71
+1.07%
TPLGX T. Rowe Price Instl Large Cap Core Gr
81.47
+1.07%
INPIX ProFunds Internet UltraSector Inv
56.02
+1.06%
INPSX ProFunds Internet UltraSector Svc
35.69
+1.05%
FICEX Frost Growth Equity Inst
15.45
+1.05%
CPIEX Counterpoint Tactical Equity I
23.19
+1.05%
TRLGX T. Rowe Price Lrg Cp Gr I
87.17
+1.02%
WLCGX Wilshire Large Company Growth Instl
57.95
+1.01%
DTLGX Wilshire Large Company Growth Portfolio
48.04
+1.01%
SPFZX PGIM Jennison Focused Growth Z
30.11
+1.01%
PSGQX PGIM Jennison Focused Growth R6
30.21
+1.00%
CPCEX Counterpoint Tactical Equity C
21.27
+1.00%
QISCX Federated Hermes MDT Small Cap Core IS
28.89
+0.98%
TILPX Nuveen Large Cap Growth Premier
30.00
+0.98%
TILGX Nuveen Large Cap Growth R6
30.04
+0.97%
FIUIX Fidelity Telecom and Utilities
36.29
+0.97%
TILWX Nuveen Large Cap Growth W
30.12
+0.97%
BUFEX Buffalo Blue Chip Growth
56.09
+0.97%
ELCIX Eaton Vance Growth Fund
47.03
+0.97%
OLGAX JPMorgan Large Cap Growth A
78.46
+0.97%
JLGZX JPMorgan Large Cap Growth R2
73.28
+0.96%
JLGQX JPMorgan Large Cap Growth R4
80.61
+0.96%
MUOAX Morgan Stanley Institutional Fund, Inc. - US Core Portfolio
30.40
+0.96%
JLGMX JPMorgan Large Cap Growth R6
85.00
+0.96%
JLGPX JPMorgan Large Cap Growth R3
78.97
+0.96%
QASCX Federated Hermes MDT Small Cap Core A
27.50
+0.95%
SELCX SEI Large Cap Growth F (SIMT)
52.93
+0.95%
MUOIX Morgan Stanley Institutional Fund, Inc. - US Core Portfolio
30.77
+0.95%
JLGRX JPMorgan Large Cap Growth R5
83.85
+0.95%
MUOSX Morgan Stanley Institutional Fund, Inc. - US Core Portfolio
30.80
+0.95%
SEEGX JPMorgan Large Cap Growth I
80.80
+0.95%
ILGGX Columbia Integrated Large Cap Gr Instl
24.48
+0.95%
SPGIX SEI Large Cap Growth I (SIMT)
50.07
+0.95%
ILGJX Columbia Integrated Large Cap Gr Ins 3
24.59
+0.94%
SLRYX SEI Large Cap Growth Y (SIMT)
53.49
+0.94%
QLSCX Federated Hermes MDT Small Cap Core R6
28.90
+0.94%
EIFGX Eaton Vance Focused Growth Opps I
29.99
+0.94%
OLGCX JPMorgan Large Cap Growth C
51.42
+0.94%
TBDZX PGIM Jennison Diversified Growth Z
21.52
+0.94%
FSPGX Fidelity Large Cap Growth Idx
38.95
+0.93%
ILGCX Columbia Integrated Large Cap Gr A
23.90
+0.93%
PHLCX PGIM Jennison Health Sciences C
18.56
+0.92%
EAFGX Eaton Vance Focused Growth Opportunities Fund
28.67
+0.92%
HNACX Harbor Capital Appreciation Retirement
125.95
+0.91%
BMCAX BlackRock Advantage Large Cap Gr Inv A
26.52
+0.91%
PHLAX PGIM Jennison Health Sciences A
41.02
+0.91%
HACAX Harbor Capital Appreciation Instl
125.50
+0.91%
PHSZX PGIM Jennison Health Sciences Z
51.09
+0.91%
ALGRX Alger Focus Equity I
80.03
+0.91%
ALCFX Alger Focus Equity C
71.14
+0.91%
SCQGX DWS Large Cap Focus Growth S
94.99
+0.90%
ALAFX Alger Focus Equity A
79.37
+0.90%
ALZFX Alger Focus Equity Z
82.77
+0.90%
HCAIX Harbor Capital Appreciation Inv
115.21
+0.90%
HRCAX Harbor Capital Appreciation Admin
119.95
+0.90%
PHLQX PGIM Jennison Health Sciences R6
51.59
+0.90%
PJGRX PGIM Jennison Growth R
52.75
+0.90%
ALGYX Alger Focus Equity Y
83.09
+0.90%
SGGIX DWS Large Cap Focus Growth Inst
96.70
+0.90%
MMDEX Praxis Growth Index I
49.48
+0.90%
TBDQX PGIM Jennison Diversified Growth R6
21.53
+0.89%
PJFQX PGIM Jennison Growth R6
77.07
+0.89%
CMVIX BlackRock Advantage Large Cap Gr Instl
28.39
+0.89%
BMCKX BlackRock Advantage Large Cap Gr K
28.40
+0.89%
PJFZX PGIM Jennison Growth Z
76.39
+0.88%
JNRFX Janus Henderson Research D
88.96
+0.88%
FBTIX Fidelity Advisor Biotechnology Fund
34.26
+0.88%
FBTTX Fidelity Advisor Biotechnology Fund
28.58
+0.88%
CBAIX Calvert Balanced I
48.10
+0.88%
FIJYX Fidelity Advisor Biotechnology Z
34.36
+0.88%
PJFAX PGIM Jennison Growth A
66.54
+0.88%
JRASX Janus Henderson Research S
84.95
+0.88%
JGIRX JPMorgan U.S. GARP Equity Fund
89.71
+0.88%