LSE - Delayed Quote GBp
NT Wld Sm Cap ESG Low Carb IdxFdrBGBPDis (0P0001M5XU.L)
At close: October 15 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 15, 2024 | 1,060.98 | 1,060.98 | 1,060.98 | 1,060.98 | 1,060.98 | - |
| Oct 14, 2024 | 1,061.28 | 1,061.28 | 1,061.28 | 1,061.28 | 1,061.28 | - |
| Oct 11, 2024 | 1,056.26 | 1,056.26 | 1,056.26 | 1,056.26 | 1,056.26 | - |
| Oct 10, 2024 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | - |
| Oct 9, 2024 | 1,047.38 | 1,047.38 | 1,047.38 | 1,047.38 | 1,047.38 | - |
| Oct 8, 2024 | 1,041.41 | 1,041.41 | 1,041.41 | 1,041.41 | 1,041.41 | - |
| Oct 7, 2024 | 1,043.86 | 1,043.86 | 1,043.86 | 1,043.86 | 1,043.86 | - |
| Oct 3, 2024 | 1,039.23 | 1,039.23 | 1,039.23 | 1,039.23 | 1,039.23 | - |
| Oct 2, 2024 | 1,034.29 | 1,034.29 | 1,034.29 | 1,034.29 | 1,034.29 | - |
| Oct 1, 2024 | 1,038.73 | 1,038.73 | 1,038.73 | 1,038.73 | 1,038.73 | - |
| Sep 30, 2024 | 1,039.87 | 1,039.87 | 1,039.87 | 1,039.87 | 1,039.87 | - |
| Sep 27, 2024 | 1,044.31 | 1,044.31 | 1,044.31 | 1,044.31 | 1,044.31 | - |
| Sep 26, 2024 | 1,038.93 | 1,038.93 | 1,038.93 | 1,038.93 | 1,038.93 | - |
| Sep 25, 2024 | 1,028.21 | 1,028.21 | 1,028.21 | 1,028.21 | 1,028.21 | - |
| Sep 24, 2024 | 1,034.69 | 1,034.69 | 1,034.69 | 1,034.69 | 1,034.69 | - |
| Sep 23, 2024 | 1,035.55 | 1,035.55 | 1,035.55 | 1,035.55 | 1,035.55 | - |
| Sep 20, 2024 | 1,038.33 | 1,038.33 | 1,038.33 | 1,038.33 | 1,038.33 | - |
| Sep 19, 2024 | 1,050.58 | 1,050.58 | 1,050.58 | 1,050.58 | 1,050.58 | - |
| Sep 18, 2024 | 1,036.28 | 1,036.28 | 1,036.28 | 1,036.28 | 1,036.28 | - |
| Sep 17, 2024 | 1,038.34 | 1,038.34 | 1,038.34 | 1,038.34 | 1,038.34 | - |
| Sep 16, 2024 | 1,033.55 | 1,033.55 | 1,033.55 | 1,033.55 | 1,033.55 | - |
| Sep 13, 2024 | 1,033.80 | 1,033.80 | 1,033.80 | 1,033.80 | 1,033.80 | - |
| Sep 12, 2024 | 1,021.39 | 1,021.39 | 1,021.39 | 1,021.39 | 1,021.39 | - |
| Sep 11, 2024 | 1,014.89 | 1,014.89 | 1,014.89 | 1,014.89 | 1,014.89 | - |
| Sep 10, 2024 | 1,011.77 | 1,011.77 | 1,011.77 | 1,011.77 | 1,011.77 | - |
| Sep 9, 2024 | 1,010.02 | 1,010.02 | 1,010.02 | 1,010.02 | 1,010.02 | - |
| Sep 6, 2024 | 1,001.65 | 1,001.65 | 1,001.65 | 1,001.65 | 1,001.65 | - |
| Sep 5, 2024 | 1,015.11 | 1,015.11 | 1,015.11 | 1,015.11 | 1,015.11 | - |
| Sep 4, 2024 | 1,017.70 | 1,017.70 | 1,017.70 | 1,017.70 | 1,017.70 | - |
| Sep 3, 2024 | 1,026.68 | 1,026.68 | 1,026.68 | 1,026.68 | 1,026.68 | - |
| Aug 30, 2024 | 1,044.11 | 1,044.11 | 1,044.11 | 1,044.11 | 1,044.11 | - |
| Aug 29, 2024 | 1,036.96 | 1,036.96 | 1,036.96 | 1,036.96 | 1,036.96 | - |
| Aug 28, 2024 | 1,030.59 | 1,030.59 | 1,030.59 | 1,030.59 | 1,030.59 | - |
| Aug 27, 2024 | 1,033.37 | 1,033.37 | 1,033.37 | 1,033.37 | 1,033.37 | - |
| Aug 23, 2024 | 1,039.86 | 1,039.86 | 1,039.86 | 1,039.86 | 1,039.86 | - |
| Aug 22, 2024 | 1,024.59 | 1,024.59 | 1,024.59 | 1,024.59 | 1,024.59 | - |
| Aug 21, 2024 | 1,032.76 | 1,032.76 | 1,032.76 | 1,032.76 | 1,032.76 | - |
| Aug 20, 2024 | 1,025.68 | 1,025.68 | 1,025.68 | 1,025.68 | 1,025.68 | - |
| Aug 19, 2024 | 1,032.39 | 1,032.39 | 1,032.39 | 1,032.39 | 1,032.39 | - |
| Aug 16, 2024 | 1,029.82 | 1,029.82 | 1,029.82 | 1,029.82 | 1,029.82 | - |
| Aug 15, 2024 | 1,026.22 | 1,026.22 | 1,026.22 | 1,026.22 | 1,026.22 | - |
| Aug 14, 2024 | 1,010.60 | 1,010.60 | 1,010.60 | 1,010.60 | 1,010.60 | - |
| Aug 13, 2024 | 1,011.53 | 1,011.53 | 1,011.53 | 1,011.53 | 1,011.53 | - |
| Aug 12, 2024 | 998.86 | 998.86 | 998.86 | 998.86 | 998.86 | - |
| Aug 9, 2024 | 1,006.76 | 1,006.76 | 1,006.76 | 1,006.76 | 1,006.76 | - |
| Aug 8, 2024 | 1,007.38 | 1,007.38 | 1,007.38 | 1,007.38 | 1,007.38 | - |
| Aug 7, 2024 | 993.93 | 993.93 | 993.93 | 993.93 | 993.93 | - |
| Aug 6, 2024 | 998.91 | 998.91 | 998.91 | 998.91 | 998.91 | - |
| Aug 2, 2024 | 1,013.48 | 1,013.48 | 1,013.48 | 1,013.48 | 1,013.48 | - |
| Aug 1, 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - |
| Jul 31, 2024 | 1,063.35 | 1,063.35 | 1,063.35 | 1,063.35 | 1,063.35 | - |
| Jul 30, 2024 | 1,053.24 | 1,053.24 | 1,053.24 | 1,053.24 | 1,053.24 | - |
| Jul 29, 2024 | 1,049.77 | 1,049.77 | 1,049.77 | 1,049.77 | 1,049.77 | - |
| Jul 26, 2024 | 1,050.10 | 1,050.10 | 1,050.10 | 1,050.10 | 1,050.10 | - |
| Jul 25, 2024 | 1,030.52 | 1,030.52 | 1,030.52 | 1,030.52 | 1,030.52 | - |
| Jul 24, 2024 | 1,045.80 | 1,045.80 | 1,045.80 | 1,045.80 | 1,045.80 | - |
| Jul 23, 2024 | 1,045.80 | 1,045.80 | 1,045.80 | 1,045.80 | 1,045.80 | - |
| Jul 22, 2024 | 1,039.64 | 1,039.64 | 1,039.64 | 1,039.64 | 1,039.64 | - |
| Jul 19, 2024 | 1,033.39 | 1,033.39 | 1,033.39 | 1,033.39 | 1,033.39 | - |
| Jul 18, 2024 | 1,041.99 | 1,041.99 | 1,041.99 | 1,041.99 | 1,041.99 | - |
| Jul 17, 2024 | 1,041.99 | 1,041.99 | 1,041.99 | 1,041.99 | 1,041.99 | - |
| Jul 16, 2024 | 1,052.12 | 1,052.12 | 1,052.12 | 1,052.12 | 1,052.12 | - |
| Jul 15, 2024 | 1,029.83 | 1,029.83 | 1,029.83 | 1,029.83 | 1,029.83 | - |
| Jul 12, 2024 | 1,018.56 | 1,018.56 | 1,018.56 | 1,018.56 | 1,018.56 | - |
| Jul 11, 2024 | 999.55 | 999.55 | 999.55 | 999.55 | 999.55 | - |
| Jul 10, 2024 | 993.35 | 993.35 | 993.35 | 993.35 | 993.35 | - |
| Jul 9, 2024 | 995.50 | 995.50 | 995.50 | 995.50 | 995.50 | - |
| Jul 8, 2024 | 995.50 | 995.50 | 995.50 | 995.50 | 995.50 | - |
| Jul 5, 2024 | 994.48 | 994.48 | 994.48 | 994.48 | 994.48 | - |
| Jul 3, 2024 | 997.90 | 997.90 | 997.90 | 997.90 | 997.90 | - |
| Jul 2, 2024 | 998.96 | 998.96 | 998.96 | 998.96 | 998.96 | - |
| Jul 1, 2024 | 999.40 | 999.40 | 999.40 | 999.40 | 999.40 | - |
| Jun 28, 2024 | 1,005.88 | 1,005.88 | 1,005.88 | 1,005.88 | 1,005.88 | - |
| Jun 27, 2024 | 1,001.92 | 1,001.92 | 1,001.92 | 1,001.92 | 1,001.92 | - |
| Jun 26, 2024 | 999.40 | 999.40 | 999.40 | 999.40 | 999.40 | - |
| Jun 25, 2024 | 998.74 | 998.74 | 998.74 | 998.74 | 998.74 | - |
| Jun 24, 2024 | 1,003.91 | 1,003.91 | 1,003.91 | 1,003.91 | 1,003.91 | - |
| Jun 21, 2024 | 1,002.11 | 1,002.11 | 1,002.11 | 1,002.11 | 1,002.11 | - |
| Jun 20, 2024 | 997.94 | 997.94 | 997.94 | 997.94 | 997.94 | - |
| Jun 18, 2024 | 999.15 | 999.15 | 999.15 | 999.15 | 999.15 | - |
| Jun 17, 2024 | 996.39 | 996.39 | 996.39 | 996.39 | 996.39 | - |
| Jun 14, 2024 | 994.19 | 994.19 | 994.19 | 994.19 | 994.19 | - |
| Jun 13, 2024 | 998.22 | 998.22 | 998.22 | 998.22 | 998.22 | - |
| Jun 12, 2024 | 1,004.75 | 1,004.75 | 1,004.75 | 1,004.75 | 1,004.75 | - |
| Jun 11, 2024 | 998.67 | 998.67 | 998.67 | 998.67 | 998.67 | - |
| Jun 10, 2024 | 1,003.94 | 1,003.94 | 1,003.94 | 1,003.94 | 1,003.94 | - |
| Jun 7, 2024 | 1,002.58 | 1,002.58 | 1,002.58 | 1,002.58 | 1,002.58 | - |
| Jun 6, 2024 | 1,008.52 | 1,008.52 | 1,008.52 | 1,008.52 | 1,008.52 | - |
| Jun 5, 2024 | 1,011.29 | 1,011.29 | 1,011.29 | 1,011.29 | 1,011.29 | - |
| Jun 4, 2024 | 1,003.54 | 1,003.54 | 1,003.54 | 1,003.54 | 1,003.54 | - |
| May 31, 2024 | 1,016.83 | 1,016.83 | 1,016.83 | 1,016.83 | 1,016.83 | - |
| May 30, 2024 | 1,007.61 | 1,007.61 | 1,007.61 | 1,007.61 | 1,007.61 | - |
| May 29, 2024 | 1,000.35 | 1,000.35 | 1,000.35 | 1,000.35 | 1,000.35 | - |
| May 28, 2024 | 1,009.83 | 1,009.83 | 1,009.83 | 1,009.83 | 1,009.83 | - |
| May 24, 2024 | 1,013.51 | 1,013.51 | 1,013.51 | 1,013.51 | 1,013.51 | - |
| May 23, 2024 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | - |
| May 22, 2024 | 1,019.12 | 1,019.12 | 1,019.12 | 1,019.12 | 1,019.12 | - |
| May 21, 2024 | 1,025.98 | 1,025.98 | 1,025.98 | 1,025.98 | 1,025.98 | - |
| May 20, 2024 | 1,028.06 | 1,028.06 | 1,028.06 | 1,028.06 | 1,028.06 | - |
| May 17, 2024 | 1,028.65 | 1,028.65 | 1,028.65 | 1,028.65 | 1,028.65 | - |
| May 16, 2024 | 1,031.59 | 1,031.59 | 1,031.59 | 1,031.59 | 1,031.59 | - |
| May 15, 2024 | 1,036.80 | 1,036.80 | 1,036.80 | 1,036.80 | 1,036.80 | - |
| May 14, 2024 | 1,034.40 | 1,034.40 | 1,034.40 | 1,034.40 | 1,034.40 | - |
| May 13, 2024 | 1,028.02 | 1,028.02 | 1,028.02 | 1,028.02 | 1,028.02 | - |
| May 10, 2024 | 1,031.42 | 1,031.42 | 1,031.42 | 1,031.42 | 1,031.42 | - |
| May 9, 2024 | 1,031.70 | 1,031.70 | 1,031.70 | 1,031.70 | 1,031.70 | - |
| May 8, 2024 | 1,025.25 | 1,025.25 | 1,025.25 | 1,025.25 | 1,025.25 | - |
| May 7, 2024 | 1,024.87 | 1,024.87 | 1,024.87 | 1,024.87 | 1,024.87 | - |
| May 3, 2024 | 1,012.54 | 1,012.54 | 1,012.54 | 1,012.54 | 1,012.54 | - |
| May 2, 2024 | 1,007.32 | 1,007.32 | 1,007.32 | 1,007.32 | 1,007.32 | - |
| May 1, 2024 | 992.79 | 992.79 | 992.79 | 992.79 | 992.79 | - |
| Apr 30, 2024 | 991.36 | 991.36 | 991.36 | 991.36 | 991.36 | - |
| Apr 29, 2024 | 1,002.01 | 1,002.01 | 1,002.01 | 1,002.01 | 1,002.01 | - |
| Apr 26, 2024 | 1,000.88 | 1,000.88 | 1,000.88 | 1,000.88 | 1,000.88 | - |
| Apr 25, 2024 | 993.36 | 993.36 | 993.36 | 993.36 | 993.36 | - |
| Apr 24, 2024 | 1,006.05 | 1,006.05 | 1,006.05 | 1,006.05 | 1,006.05 | - |
| Apr 23, 2024 | 1,006.90 | 1,006.90 | 1,006.90 | 1,006.90 | 1,006.90 | - |
| Apr 22, 2024 | 1,000.55 | 1,000.55 | 1,000.55 | 1,000.55 | 1,000.55 | - |
| Apr 19, 2024 | 983.98 | 983.98 | 983.98 | 983.98 | 983.98 | - |
| Apr 18, 2024 | 983.50 | 983.50 | 983.50 | 983.50 | 983.50 | - |
| Apr 17, 2024 | 979.67 | 979.67 | 979.67 | 979.67 | 979.67 | - |
| Apr 16, 2024 | 987.79 | 987.79 | 987.79 | 987.79 | 987.79 | - |
| Apr 15, 2024 | 997.66 | 997.66 | 997.66 | 997.66 | 997.66 | - |
| Apr 12, 2024 | 1,009.31 | 1,009.31 | 1,009.31 | 1,009.31 | 1,009.31 | - |
| Apr 11, 2024 | 1,016.26 | 1,016.26 | 1,016.26 | 1,016.26 | 1,016.26 | - |
| Apr 10, 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| Apr 9, 2024 | 0.11 Dividend | |||||
| Apr 9, 2024 | 1,023.65 | 1,023.65 | 1,023.65 | 1,023.65 | 1,023.65 | - |
| Apr 8, 2024 | 1,034.17 | 1,034.17 | 1,034.17 | 1,034.17 | 1,034.06 | - |
| Apr 5, 2024 | 1,029.66 | 1,029.66 | 1,029.66 | 1,029.66 | 1,029.55 | - |
| Apr 4, 2024 | 1,024.15 | 1,024.15 | 1,024.15 | 1,024.15 | 1,024.04 | - |
| Apr 3, 2024 | 1,031.74 | 1,031.74 | 1,031.74 | 1,031.74 | 1,031.63 | - |
| Apr 2, 2024 | 1,030.82 | 1,030.82 | 1,030.82 | 1,030.82 | 1,030.71 | - |
| Mar 28, 2024 | 1,049.41 | 1,049.41 | 1,049.41 | 1,049.41 | 1,049.29 | - |
| Mar 27, 2024 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.78 | - |
| Mar 26, 2024 | 1,030.62 | 1,030.62 | 1,030.62 | 1,030.62 | 1,030.51 | - |
| Mar 25, 2024 | 1,030.27 | 1,030.27 | 1,030.27 | 1,030.27 | 1,030.16 | - |
| Mar 22, 2024 | 1,035.59 | 1,035.59 | 1,035.59 | 1,035.59 | 1,035.48 | - |
| Mar 21, 2024 | 1,037.81 | 1,037.81 | 1,037.81 | 1,037.81 | 1,037.70 | - |
| Mar 20, 2024 | 1,022.83 | 1,022.83 | 1,022.83 | 1,022.83 | 1,022.72 | - |
| Mar 19, 2024 | 1,012.34 | 1,012.34 | 1,012.34 | 1,012.34 | 1,012.23 | - |
| Mar 15, 2024 | 1,006.36 | 1,006.36 | 1,006.36 | 1,006.36 | 1,006.25 | - |
| Mar 14, 2024 | 1,004.81 | 1,004.81 | 1,004.81 | 1,004.81 | 1,004.70 | - |
| Mar 13, 2024 | 1,012.92 | 1,012.92 | 1,012.92 | 1,012.92 | 1,012.81 | - |
| Mar 12, 2024 | 1,013.07 | 1,013.07 | 1,013.07 | 1,013.07 | 1,012.96 | - |
| Mar 11, 2024 | 1,010.30 | 1,010.30 | 1,010.30 | 1,010.30 | 1,010.19 | - |
| Mar 8, 2024 | 1,012.40 | 1,012.40 | 1,012.40 | 1,012.40 | 1,012.29 | - |
| Mar 7, 2024 | 1,016.79 | 1,016.79 | 1,016.79 | 1,016.79 | 1,016.68 | - |
| Mar 6, 2024 | 1,013.69 | 1,013.69 | 1,013.69 | 1,013.69 | 1,013.58 | - |
| Mar 5, 2024 | 1,007.01 | 1,007.01 | 1,007.01 | 1,007.01 | 1,006.90 | - |
| Mar 4, 2024 | 1,014.37 | 1,014.37 | 1,014.37 | 1,014.37 | 1,014.26 | - |
| Mar 1, 2024 | 1,020.15 | 1,020.15 | 1,020.15 | 1,020.15 | 1,020.04 | - |
| Feb 29, 2024 | 1,012.66 | 1,012.66 | 1,012.66 | 1,012.66 | 1,012.55 | - |
| Feb 28, 2024 | 1,007.18 | 1,007.18 | 1,007.18 | 1,007.18 | 1,007.07 | - |
| Feb 27, 2024 | 1,009.20 | 1,009.20 | 1,009.20 | 1,009.20 | 1,009.09 | - |
| Feb 26, 2024 | 1,000.40 | 1,000.40 | 1,000.40 | 1,000.40 | 1,000.29 | - |
| Feb 23, 2024 | 1,000.89 | 1,000.89 | 1,000.89 | 1,000.89 | 1,000.78 | - |
| Feb 22, 2024 | 1,001.83 | 1,001.83 | 1,001.83 | 1,001.83 | 1,001.72 | - |
| Feb 21, 2024 | 996.02 | 996.02 | 996.02 | 996.02 | 995.91 | - |
| Feb 20, 2024 | 996.21 | 996.21 | 996.21 | 996.21 | 996.10 | - |
| Feb 16, 2024 | 1,008.38 | 1,008.38 | 1,008.38 | 1,008.38 | 1,008.27 | - |
| Feb 15, 2024 | 1,010.79 | 1,010.79 | 1,010.79 | 1,010.79 | 1,010.68 | - |
| Feb 14, 2024 | 998.01 | 998.01 | 998.01 | 998.01 | 997.90 | - |
| Feb 13, 2024 | 981.85 | 981.85 | 981.85 | 981.85 | 981.74 | - |
| Feb 12, 2024 | 1,006.55 | 1,006.55 | 1,006.55 | 1,006.55 | 1,006.44 | - |
| Feb 9, 2024 | 994.98 | 994.98 | 994.98 | 994.98 | 994.87 | - |
| Feb 8, 2024 | 989.74 | 989.74 | 989.74 | 989.74 | 989.63 | - |
| Feb 7, 2024 | 981.20 | 981.20 | 981.20 | 981.20 | 981.09 | - |
| Feb 6, 2024 | 984.58 | 984.58 | 984.58 | 984.58 | 984.47 | - |
| Feb 2, 2024 | 983.81 | 983.81 | 983.81 | 983.81 | 983.70 | - |
| Feb 1, 2024 | 984.77 | 984.77 | 984.77 | 984.77 | 984.66 | - |
| Jan 31, 2024 | 976.10 | 976.10 | 976.10 | 976.10 | 975.99 | - |
| Jan 30, 2024 | 992.07 | 992.07 | 992.07 | 992.07 | 991.96 | - |
| Jan 29, 2024 | 993.80 | 993.80 | 993.80 | 993.80 | 993.69 | - |
| Jan 26, 2024 | 982.77 | 982.77 | 982.77 | 982.77 | 982.66 | - |
| Jan 25, 2024 | 981.80 | 981.80 | 981.80 | 981.80 | 981.69 | - |
| Jan 24, 2024 | 974.45 | 974.45 | 974.45 | 974.45 | 974.34 | - |
| Jan 23, 2024 | 983.64 | 983.64 | 983.64 | 983.64 | 983.53 | - |
| Jan 22, 2024 | 984.16 | 984.16 | 984.16 | 984.16 | 984.05 | - |
| Jan 19, 2024 | 972.50 | 972.50 | 972.50 | 972.50 | 972.39 | - |
| Jan 18, 2024 | 966.47 | 966.47 | 966.47 | 966.47 | 966.36 | - |
| Jan 17, 2024 | 961.76 | 961.76 | 961.76 | 961.76 | 961.65 | - |
| Jan 16, 2024 | 971.95 | 971.95 | 971.95 | 971.95 | 971.84 | - |
| Jan 12, 2024 | 977.43 | 977.43 | 977.43 | 977.43 | 977.32 | - |
| Jan 11, 2024 | 979.12 | 979.12 | 979.12 | 979.12 | 979.01 | - |
| Jan 10, 2024 | 982.08 | 982.08 | 982.08 | 982.08 | 981.97 | - |
| Jan 9, 2024 | 982.90 | 982.90 | 982.90 | 982.90 | 982.79 | - |
| Jan 8, 2024 | 984.40 | 984.40 | 984.40 | 984.40 | 984.29 | - |
| Jan 5, 2024 | 971.95 | 971.95 | 971.95 | 971.95 | 971.84 | - |
| Jan 4, 2024 | 976.23 | 976.23 | 976.23 | 976.23 | 976.12 | - |
| Jan 3, 2024 | 980.04 | 980.04 | 980.04 | 980.04 | 979.93 | - |
| Jan 2, 2024 | 1,004.29 | 1,004.29 | 1,004.29 | 1,004.29 | 1,004.18 | - |
| Dec 29, 2023 | 1,002.29 | 1,002.29 | 1,002.29 | 1,002.29 | 1,002.18 | - |
| Dec 28, 2023 | 1,010.68 | 1,010.68 | 1,010.68 | 1,010.68 | 1,010.57 | - |
| Dec 27, 2023 | 1,008.34 | 1,008.34 | 1,008.34 | 1,008.34 | 1,008.23 | - |
| Dec 21, 2023 | 997.90 | 997.90 | 997.90 | 997.90 | 997.79 | - |
| Dec 20, 2023 | 988.15 | 988.15 | 988.15 | 988.15 | 988.04 | - |
| Dec 19, 2023 | 992.65 | 992.65 | 992.65 | 992.65 | 992.54 | - |
| Dec 18, 2023 | 985.70 | 985.70 | 985.70 | 985.70 | 985.59 | - |
| Dec 15, 2023 | 983.85 | 983.85 | 983.85 | 983.85 | 983.74 | - |
| Dec 14, 2023 | 985.81 | 985.81 | 985.81 | 985.81 | 985.70 | - |
| Dec 13, 2023 | 974.99 | 974.99 | 974.99 | 974.99 | 974.88 | - |
| Dec 12, 2023 | 951.22 | 951.22 | 951.22 | 951.22 | 951.12 | - |
| Dec 11, 2023 | 953.01 | 953.01 | 953.01 | 953.01 | 952.91 | - |
| Dec 8, 2023 | 950.38 | 950.38 | 950.38 | 950.38 | 950.28 | - |
| Dec 7, 2023 | 947.15 | 947.15 | 947.15 | 947.15 | 947.05 | - |
| Dec 6, 2023 | 940.16 | 940.16 | 940.16 | 940.16 | 940.06 | - |
| Dec 4, 2023 | 944.26 | 944.26 | 944.26 | 944.26 | 944.16 | - |
| Dec 1, 2023 | 937.61 | 937.61 | 937.61 | 937.61 | 937.51 | - |
| Nov 30, 2023 | 917.35 | 917.35 | 917.35 | 917.35 | 917.25 | - |
| Nov 29, 2023 | 913.96 | 913.96 | 913.96 | 913.96 | 913.86 | - |
| Nov 28, 2023 | 909.62 | 909.62 | 909.62 | 909.62 | 909.52 | - |
| Nov 27, 2023 | 913.89 | 913.89 | 913.89 | 913.89 | 913.79 | - |
| Nov 24, 2023 | 916.09 | 916.09 | 916.09 | 916.09 | 915.99 | - |
| Nov 22, 2023 | 921.23 | 921.23 | 921.23 | 921.23 | 921.13 | - |
| Nov 21, 2023 | 913.19 | 913.19 | 913.19 | 913.19 | 913.09 | - |
| Nov 20, 2023 | 922.79 | 922.79 | 922.79 | 922.79 | 922.69 | - |
| Nov 17, 2023 | 922.23 | 922.23 | 922.23 | 922.23 | 922.13 | - |
| Nov 16, 2023 | 911.68 | 911.68 | 911.68 | 911.68 | 911.58 | - |
| Nov 15, 2023 | 922.59 | 922.59 | 922.59 | 922.59 | 922.49 | - |
| Nov 14, 2023 | 915.46 | 915.46 | 915.46 | 915.46 | 915.36 | - |
| Nov 13, 2023 | 892.52 | 892.52 | 892.52 | 892.52 | 892.42 | - |
| Nov 10, 2023 | 896.43 | 896.43 | 896.43 | 896.43 | 896.33 | - |
| Nov 9, 2023 | 887.17 | 887.17 | 887.17 | 887.17 | 887.07 | - |
| Nov 8, 2023 | 891.68 | 891.68 | 891.68 | 891.68 | 891.58 | - |
| Nov 7, 2023 | 895.95 | 895.95 | 895.95 | 895.95 | 895.85 | - |
| Nov 6, 2023 | 893.32 | 893.32 | 893.32 | 893.32 | 893.22 | - |
| Nov 3, 2023 | 901.05 | 901.05 | 901.05 | 901.05 | 900.95 | - |
| Nov 2, 2023 | 894.65 | 894.65 | 894.65 | 894.65 | 894.55 | - |
| Nov 1, 2023 | 878.01 | 878.01 | 878.01 | 878.01 | 877.91 | - |
| Oct 31, 2023 | 871.48 | 871.48 | 871.48 | 871.48 | 871.38 | - |
| Oct 27, 2023 | 860.82 | 860.82 | 860.82 | 860.82 | 860.73 | - |
| Oct 26, 2023 | 865.37 | 865.37 | 865.37 | 865.37 | 865.27 | - |
| Oct 25, 2023 | 864.62 | 864.62 | 864.62 | 864.62 | 864.52 | - |
| Oct 24, 2023 | 873.32 | 873.32 | 873.32 | 873.32 | 873.22 | - |
| Oct 23, 2023 | 867.07 | 867.07 | 867.07 | 867.07 | 866.97 | - |
| Oct 20, 2023 | 877.55 | 877.55 | 877.55 | 877.55 | 877.45 | - |
| Oct 19, 2023 | 887.45 | 887.45 | 887.45 | 887.45 | 887.35 | - |
| Oct 18, 2023 | 899.14 | 899.14 | 899.14 | 899.14 | 899.04 | - |
| Oct 17, 2023 | 912.81 | 912.81 | 912.81 | 912.81 | 912.71 | - |
| Oct 16, 2023 | 904.26 | 904.26 | 904.26 | 904.26 | 904.16 | - |
Related Tickers
FUGCX Fidelity Advisor Utilities C
46.49
+2.09%
FSUTX Fidelity Select Utilities
129.30
+2.08%
FUGAX Fidelity Advisor Utilities A
47.71
+2.08%
FAUFX Fidelity Advisor Utilities Fund
47.88
+2.07%
FIKIX Fidelity Advisor Utilities Z
48.92
+2.07%
FUGIX Fidelity Advisor Utilities I
48.95
+2.06%
ASMOX AQR Small Cap Momentum Style I
23.82
+2.06%
QSMRX AQR Small Cap Momentum Style R6
23.71
+2.02%
ASMNX AQR Small Cap Momentum Style N
23.83
+2.01%
PCUFX PGIM Jennison Utility Fund
16.75
+1.95%
BRSVX Bridgeway Small-Cap Value
41.58
+1.94%
PRUAX PGIM Jennison Utility A
16.91
+1.93%
PRUQX PGIM Jennison Utility R6
16.96
+1.92%
PRUZX PGIM Jennison Utility Z
16.99
+1.92%
FSHCX Fidelity Select Health Care Svcs Port
130.25
+1.88%
JDURX PGIM Jennison Utility Fund
16.88
+1.87%
UMPIX ProFunds UltraMid Cap Fund
71.74
+1.82%
UMPSX ProFunds UltraMid Cap Fund
55.10
+1.81%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
28.70
+1.81%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
27.18
+1.80%
SSSFX SouthernSun Small Cap, N
30.08
+1.76%
SSSIX SouthernSun Small Cap, I
31.25
+1.76%
RYAVX Rydex S&P MidCap 400 Pure Value H
77.82
+1.75%
RYMVX Rydex S&P MidCap 400 Pure Value A
77.92
+1.75%
RYMMX Rydex S&P MidCap 400 Pure Value C
63.12
+1.74%
MMECX Victory Integrity Discovery C
26.48
+1.73%
MMEAX Victory Integrity Discovery A
43.82
+1.72%
MMEYX Victory Integrity Discovery Y
49.81
+1.72%
MMMMX Victory Integrity Discovery Member
43.96
+1.71%
FIUIX Fidelity Telecom and Utilities
35.28
+1.70%
NPSGX Nicholas Partners Small Cap Gr Instl
16.93
+1.68%
TVRVX Third Avenue Real Estate Value Fund
24.66
+1.65%
SSEIX SouthernSun U.S. Equity, I
15.44
+1.65%
TARZX Third Avenue Real Estate Value Z
24.72
+1.64%
SSEFX SouthernSun U.S. Equity, N
15.46
+1.64%
LFMGX Lord Abbett Micro Cap Growth F
21.03
+1.64%
ROFIX Royce Small-Cap Opportunity Instl
16.77
+1.64%
AXVIX Acclivity Small Cap Value I
19.90
+1.63%
PVIVX Paradigm Micro-Cap
58.77
+1.63%
AUERX Auer Growth
17.53
+1.62%
RYPNX Royce Small-Cap Opportunity Invmt
16.31
+1.62%
DNSMX Driehaus Small Cap Growth Institutional
24.51
+1.62%
AXVNX Acclivity Small Cap Value N
20.12
+1.62%
LAMGX Lord Abbett Micro Cap Growth A
16.99
+1.61%
LCMGX Lord Abbett Micro Cap Growth Fund
20.17
+1.61%
DVSMX Driehaus Small Cap Growth Investor
23.99
+1.61%
QSMNX AQR Small Cap Multi-Style N
19.58
+1.61%
QSERX AQR Small Cap Multi-Style R6
19.67
+1.60%
TAREX Third Avenue Real Estate Value Instl
24.78
+1.60%
LMIYX Lord Abbett Micro Cap Growth I
21.02
+1.59%
WBVRX William Blair Small Cap Value R6
31.62
+1.57%
QSMLX AQR Small Cap Multi-Style I
19.62
+1.55%
DSCPX Davenport Small Cap Focus Fund
17.76
+1.54%
WBVNX William Blair Small Cap Value N
31.58
+1.54%
ICSCX William Blair Small Cap Value I
31.60
+1.54%
CSVYX Columbia Small Cap Value I Inst3
52.90
+1.54%
CSSCX Columbia Small Cap Value I C
21.85
+1.53%
RYCVX Rydex Dow 2x Strategy H
179.49
+1.53%
RYLDX Rydex Dow 2x Strategy A
180.23
+1.53%
CSCZX Columbia Small Cap Value I Inst
52.38
+1.53%
RYCYX Rydex Dow 2x Strategy C
149.99
+1.53%
CVVRX Columbia Small Cap Value I Adv
54.67
+1.52%
CSVRX Columbia Small Cap Value I R
44.02
+1.52%
CUURX Columbia Small Cap Value I Inst2
54.79
+1.52%
DSCIX Dana Epiphany Small Cap Eq Instl
15.44
+1.51%
CSMIX Columbia Small Cap Value I A
44.45
+1.51%
LMVYX Lord Abbett Focused Small Cap Value I
31.86
+1.50%
LMVVX Lord Abbett Focused Small Cap Value R5
31.87
+1.50%
LFVCX Lord Abbett Focused Small Cap Value C
30.56
+1.49%
LMVOX Lord Abbett Focused Small Cap Value F3
31.96
+1.49%
LMVWX Lord Abbett Focused Small Cap Value R6
31.96
+1.49%
LFSFX Lord Abbett Focused Small Cap Value F
32.04
+1.49%
BIPSX ProFunds Biotechnology UltraSector Fund
43.71
+1.49%
BIPIX ProFunds Biotechnology UltraSector Fund
69.75
+1.47%
FIDSX Fidelity Select Financials Port
15.21
+1.47%
LFVAX Lord Abbett Focused Small Cap Value A
29.12
+1.46%
FIKBX Fidelity Advisor Financials Z
36.87
+1.46%
HWSIX Hotchkis & Wiley Small Cap Value I
81.83
+1.45%
HWSAX Hotchkis & Wiley Small Cap Value A
81.14
+1.45%
HWSZX Hotchkis & Wiley Small Cap Value Z
81.87
+1.45%
HWSCX Hotchkis & Wiley Small Cap Value C
61.31
+1.44%
PZISX Pzena Small Cap Value Institutional
15.53
+1.44%
WWSIX TETON Westwood SmallCap Equity I
28.96
+1.44%
FFSIX Fidelity Advisor Financials I
36.89
+1.43%
FAFDX Fidelity Advisor Financials A
35.55
+1.43%
FCAGX Fidelity Small Cap Growth Fund
32.05
+1.42%
FAFCX Fidelity Advisor Financials C
32.85
+1.42%
FAFSX Fidelity Advisor Financials M
35.04
+1.42%
WWSCX TETON Westwood SmallCap Equity C
20.79
+1.41%
FCTGX Fidelity Advisor Small Cap Growth M
30.13
+1.41%
FCCGX Fidelity Small Cap Growth Fund
25.85
+1.41%
WWSAX TETON Westwood SmallCap Equity A
25.86
+1.41%
SCVJX Allspring Small Company Value R6
41.68
+1.41%
HICGX Hennessy Cornerstone Growth Inst
38.15
+1.41%
FCPGX Fidelity Small Cap Growth
34.58
+1.41%
FCIGX Fidelity Advisor Small Cap Growth I
34.67
+1.40%
AATSX Ancora/Thelen Small-Mid Cap S
20.95
+1.40%
VTMSX Vanguard Tax-Managed Small Cap Adm
96.35
+1.40%
VTSIX Vanguard Tax-Managed Small Cap I
96.57
+1.40%
SCVNX Allspring Small Company Value Inst
41.39
+1.40%