Swiss - Delayed Quote CHF
Candriam Sust Eq Eurp Sm & Md CpICHFHAcc (0P0001RIU4.SW)
1,023.38
+8.61
+(0.85%)
At close: May 26 at 10:00:00 PM GMT+2
Currency in CHF 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 |
---|---|---|---|---|---|---|
May 28, 2025 | 1,027.22 | 1,027.22 | 1,027.22 | 1,027.22 | 1,027.22 | - |
May 27, 2025 | 1,029.21 | 1,029.21 | 1,029.21 | 1,029.21 | 1,029.21 | - |
May 26, 2025 | 1,023.38 | 1,023.38 | 1,023.38 | 1,023.38 | 1,023.38 | - |
May 23, 2025 | 1,014.77 | 1,014.77 | 1,014.77 | 1,014.77 | 1,014.77 | - |
May 22, 2025 | 1,021.90 | 1,021.90 | 1,021.90 | 1,021.90 | 1,021.90 | - |
May 21, 2025 | 1,029.61 | 1,029.61 | 1,029.61 | 1,029.61 | 1,029.61 | - |
May 20, 2025 | 1,033.81 | 1,033.81 | 1,033.81 | 1,033.81 | 1,033.81 | - |
May 19, 2025 | 1,029.59 | 1,029.59 | 1,029.59 | 1,029.59 | 1,029.59 | - |
May 16, 2025 | 1,028.11 | 1,028.11 | 1,028.11 | 1,028.11 | 1,028.11 | - |
May 15, 2025 | 1,021.28 | 1,021.28 | 1,021.28 | 1,021.28 | 1,021.28 | - |
May 14, 2025 | 1,015.38 | 1,015.38 | 1,015.38 | 1,015.38 | 1,015.38 | - |
May 13, 2025 | 1,019.54 | 1,019.54 | 1,019.54 | 1,019.54 | 1,019.54 | - |
May 12, 2025 | 1,015.55 | 1,015.55 | 1,015.55 | 1,015.55 | 1,015.55 | - |
May 8, 2025 | 1,002.82 | 1,002.82 | 1,002.82 | 1,002.82 | 1,002.82 | - |
May 7, 2025 | 994.02 | 994.02 | 994.02 | 994.02 | 994.02 | - |
May 6, 2025 | 998.77 | 998.77 | 998.77 | 998.77 | 998.77 | - |
May 2, 2025 | 998.37 | 998.37 | 998.37 | 998.37 | 998.37 | - |
Apr 30, 2025 | 983.43 | 983.43 | 983.43 | 983.43 | 983.43 | - |
Apr 29, 2025 | 974.20 | 974.20 | 974.20 | 974.20 | 974.20 | - |
Apr 28, 2025 | 971.58 | 971.58 | 971.58 | 971.58 | 971.58 | - |
Apr 25, 2025 | 967.51 | 967.51 | 967.51 | 967.51 | 967.51 | - |
Apr 24, 2025 | 962.35 | 962.35 | 962.35 | 962.35 | 962.35 | - |
Apr 23, 2025 | 960.66 | 960.66 | 960.66 | 960.66 | 960.66 | - |
Apr 22, 2025 | 947.28 | 947.28 | 947.28 | 947.28 | 947.28 | - |
Apr 17, 2025 | 945.98 | 945.98 | 945.98 | 945.98 | 945.98 | - |
Apr 16, 2025 | 949.92 | 949.92 | 949.92 | 949.92 | 949.92 | - |
Apr 15, 2025 | 954.19 | 954.19 | 954.19 | 954.19 | 954.19 | - |
Apr 14, 2025 | 935.23 | 935.23 | 935.23 | 935.23 | 935.23 | - |
Apr 11, 2025 | 912.37 | 912.37 | 912.37 | 912.37 | 912.37 | - |
Apr 10, 2025 | 908.93 | 908.93 | 908.93 | 908.93 | 908.93 | - |
Apr 9, 2025 | 883.36 | 883.36 | 883.36 | 883.36 | 883.36 | - |
Apr 8, 2025 | 909.40 | 909.40 | 909.40 | 909.40 | 909.40 | - |
Apr 7, 2025 | 884.09 | 884.09 | 884.09 | 884.09 | 884.09 | - |
Apr 4, 2025 | 919.67 | 919.67 | 919.67 | 919.67 | 919.67 | - |
Apr 3, 2025 | 955.46 | 955.46 | 955.46 | 955.46 | 955.46 | - |
Apr 2, 2025 | 976.83 | 976.83 | 976.83 | 976.83 | 976.83 | - |
Apr 1, 2025 | 982.14 | 982.14 | 982.14 | 982.14 | 982.14 | - |
Mar 31, 2025 | 975.77 | 975.77 | 975.77 | 975.77 | 975.77 | - |
Mar 28, 2025 | 992.81 | 992.81 | 992.81 | 992.81 | 992.81 | - |
Mar 27, 2025 | 997.91 | 997.91 | 997.91 | 997.91 | 997.91 | - |
Mar 26, 2025 | 999.47 | 999.47 | 999.47 | 999.47 | 999.47 | - |
Mar 25, 2025 | 1,003.81 | 1,003.81 | 1,003.81 | 1,003.81 | 1,003.81 | - |
Mar 24, 2025 | 1,001.46 | 1,001.46 | 1,001.46 | 1,001.46 | 1,001.46 | - |
Mar 21, 2025 | 1,002.07 | 1,002.07 | 1,002.07 | 1,002.07 | 1,002.07 | - |
Mar 20, 2025 | 1,010.17 | 1,010.17 | 1,010.17 | 1,010.17 | 1,010.17 | - |
Mar 19, 2025 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | - |
Mar 18, 2025 | 1,014.33 | 1,014.33 | 1,014.33 | 1,014.33 | 1,014.33 | - |
Mar 17, 2025 | 1,012.41 | 1,012.41 | 1,012.41 | 1,012.41 | 1,012.41 | - |
Mar 14, 2025 | 1,005.75 | 1,005.75 | 1,005.75 | 1,005.75 | 1,005.75 | - |
Mar 13, 2025 | 994.53 | 994.53 | 994.53 | 994.53 | 994.53 | - |
Mar 12, 2025 | 1,003.15 | 1,003.15 | 1,003.15 | 1,003.15 | 1,003.15 | - |
Mar 11, 2025 | 990.83 | 990.83 | 990.83 | 990.83 | 990.83 | - |
Mar 10, 2025 | 1,010.11 | 1,010.11 | 1,010.11 | 1,010.11 | 1,010.11 | - |
Mar 7, 2025 | 1,018.40 | 1,018.40 | 1,018.40 | 1,018.40 | 1,018.40 | - |
Mar 6, 2025 | 1,023.11 | 1,023.11 | 1,023.11 | 1,023.11 | 1,023.11 | - |
Mar 5, 2025 | 1,015.57 | 1,015.57 | 1,015.57 | 1,015.57 | 1,015.57 | - |
Mar 4, 2025 | 1,010.64 | 1,010.64 | 1,010.64 | 1,010.64 | 1,010.64 | - |
Mar 3, 2025 | 1,027.20 | 1,027.20 | 1,027.20 | 1,027.20 | 1,027.20 | - |
Feb 28, 2025 | 1,025.84 | 1,025.84 | 1,025.84 | 1,025.84 | 1,025.84 | - |
Feb 27, 2025 | 1,027.69 | 1,027.69 | 1,027.69 | 1,027.69 | 1,027.69 | - |
Feb 26, 2025 | 1,033.96 | 1,033.96 | 1,033.96 | 1,033.96 | 1,033.96 | - |
Feb 25, 2025 | 1,026.99 | 1,026.99 | 1,026.99 | 1,026.99 | 1,026.99 | - |
Feb 24, 2025 | 1,034.41 | 1,034.41 | 1,034.41 | 1,034.41 | 1,034.41 | - |
Feb 21, 2025 | 1,036.50 | 1,036.50 | 1,036.50 | 1,036.50 | 1,036.50 | - |
Feb 20, 2025 | 1,031.42 | 1,031.42 | 1,031.42 | 1,031.42 | 1,031.42 | - |
Feb 19, 2025 | 1,033.18 | 1,033.18 | 1,033.18 | 1,033.18 | 1,033.18 | - |
Feb 18, 2025 | 1,044.53 | 1,044.53 | 1,044.53 | 1,044.53 | 1,044.53 | - |
Feb 17, 2025 | 1,044.34 | 1,044.34 | 1,044.34 | 1,044.34 | 1,044.34 | - |
Feb 14, 2025 | 1,043.38 | 1,043.38 | 1,043.38 | 1,043.38 | 1,043.38 | - |
Feb 13, 2025 | 1,040.77 | 1,040.77 | 1,040.77 | 1,040.77 | 1,040.77 | - |
Feb 12, 2025 | 1,025.06 | 1,025.06 | 1,025.06 | 1,025.06 | 1,025.06 | - |
Feb 11, 2025 | 1,031.92 | 1,031.92 | 1,031.92 | 1,031.92 | 1,031.92 | - |
Feb 10, 2025 | 1,024.78 | 1,024.78 | 1,024.78 | 1,024.78 | 1,024.78 | - |
Feb 7, 2025 | 1,017.13 | 1,017.13 | 1,017.13 | 1,017.13 | 1,017.13 | - |
Feb 6, 2025 | 1,029.45 | 1,029.45 | 1,029.45 | 1,029.45 | 1,029.45 | - |
Feb 5, 2025 | 1,025.40 | 1,025.40 | 1,025.40 | 1,025.40 | 1,025.40 | - |
Feb 4, 2025 | 1,023.33 | 1,023.33 | 1,023.33 | 1,023.33 | 1,023.33 | - |
Feb 3, 2025 | 1,024.91 | 1,024.91 | 1,024.91 | 1,024.91 | 1,024.91 | - |
Jan 31, 2025 | 1,037.97 | 1,037.97 | 1,037.97 | 1,037.97 | 1,037.97 | - |
Jan 30, 2025 | 1,036.13 | 1,036.13 | 1,036.13 | 1,036.13 | 1,036.13 | - |
Jan 29, 2025 | 1,027.91 | 1,027.91 | 1,027.91 | 1,027.91 | 1,027.91 | - |
Jan 28, 2025 | 1,027.81 | 1,027.81 | 1,027.81 | 1,027.81 | 1,027.81 | - |
Jan 27, 2025 | 1,013.54 | 1,013.54 | 1,013.54 | 1,013.54 | 1,013.54 | - |
Jan 24, 2025 | 1,009.81 | 1,009.81 | 1,009.81 | 1,009.81 | 1,009.81 | - |
Jan 23, 2025 | 1,007.02 | 1,007.02 | 1,007.02 | 1,007.02 | 1,007.02 | - |
Jan 22, 2025 | 1,003.67 | 1,003.67 | 1,003.67 | 1,003.67 | 1,003.67 | - |
Jan 21, 2025 | 997.59 | 997.59 | 997.59 | 997.59 | 997.59 | - |
Jan 20, 2025 | 990.83 | 990.83 | 990.83 | 990.83 | 990.83 | - |
Jan 17, 2025 | 989.64 | 989.64 | 989.64 | 989.64 | 989.64 | - |
Jan 16, 2025 | 978.27 | 978.27 | 978.27 | 978.27 | 978.27 | - |
Jan 15, 2025 | 972.86 | 972.86 | 972.86 | 972.86 | 972.86 | - |
Jan 14, 2025 | 951.15 | 951.15 | 951.15 | 951.15 | 951.15 | - |
Jan 13, 2025 | 956.29 | 956.29 | 956.29 | 956.29 | 956.29 | - |
Jan 10, 2025 | 963.79 | 963.79 | 963.79 | 963.79 | 963.79 | - |
Jan 9, 2025 | 972.81 | 972.81 | 972.81 | 972.81 | 972.81 | - |
Jan 8, 2025 | 970.86 | 970.86 | 970.86 | 970.86 | 970.86 | - |
Jan 7, 2025 | 983.92 | 983.92 | 983.92 | 983.92 | 983.92 | - |
Jan 6, 2025 | 982.29 | 982.29 | 982.29 | 982.29 | 982.29 | - |
Jan 3, 2025 | 974.77 | 974.77 | 974.77 | 974.77 | 974.77 | - |
Dec 30, 2024 | 972.28 | 972.28 | 972.28 | 972.28 | 972.28 | - |
Dec 27, 2024 | 976.77 | 976.77 | 976.77 | 976.77 | 976.77 | - |
Dec 23, 2024 | 970.84 | 970.84 | 970.84 | 970.84 | 970.84 | - |
Dec 20, 2024 | 971.93 | 971.93 | 971.93 | 971.93 | 971.93 | - |
Dec 19, 2024 | 968.79 | 968.79 | 968.79 | 968.79 | 968.79 | - |
Dec 18, 2024 | 982.83 | 982.83 | 982.83 | 982.83 | 982.83 | - |
Dec 17, 2024 | 980.05 | 980.05 | 980.05 | 980.05 | 980.05 | - |
Dec 16, 2024 | 981.91 | 981.91 | 981.91 | 981.91 | 981.91 | - |
Dec 13, 2024 | 986.38 | 986.38 | 986.38 | 986.38 | 986.38 | - |
Dec 12, 2024 | 996.24 | 996.24 | 996.24 | 996.24 | 996.24 | - |
Dec 11, 2024 | 1,003.01 | 1,003.01 | 1,003.01 | 1,003.01 | 1,003.01 | - |
Dec 10, 2024 | 1,002.70 | 1,002.70 | 1,002.70 | 1,002.70 | 1,002.70 | - |
Dec 9, 2024 | 999.88 | 999.88 | 999.88 | 999.88 | 999.88 | - |
Dec 6, 2024 | 1,000.11 | 1,000.11 | 1,000.11 | 1,000.11 | 1,000.11 | - |
Dec 5, 2024 | 999.72 | 999.72 | 999.72 | 999.72 | 999.72 | - |
Dec 4, 2024 | 1,000.07 | 1,000.07 | 1,000.07 | 1,000.07 | 1,000.07 | - |
Dec 3, 2024 | 987.53 | 987.53 | 987.53 | 987.53 | 987.53 | - |
Dec 2, 2024 | 989.84 | 989.84 | 989.84 | 989.84 | 989.84 | - |
Nov 28, 2024 | 988.51 | 988.51 | 988.51 | 988.51 | 988.51 | - |
Nov 27, 2024 | 985.26 | 985.26 | 985.26 | 985.26 | 985.26 | - |
Nov 26, 2024 | 982.90 | 982.90 | 982.90 | 982.90 | 982.90 | - |
Nov 25, 2024 | 989.88 | 989.88 | 989.88 | 989.88 | 989.88 | - |
Nov 22, 2024 | 979.71 | 979.71 | 979.71 | 979.71 | 979.71 | - |
Nov 21, 2024 | 964.80 | 964.80 | 964.80 | 964.80 | 964.80 | - |
Nov 20, 2024 | 965.24 | 965.24 | 965.24 | 965.24 | 965.24 | - |
Nov 19, 2024 | 968.31 | 968.31 | 968.31 | 968.31 | 968.31 | - |
Nov 18, 2024 | 976.66 | 976.66 | 976.66 | 976.66 | 976.66 | - |
Nov 15, 2024 | 980.12 | 980.12 | 980.12 | 980.12 | 980.12 | - |
Nov 14, 2024 | 990.68 | 990.68 | 990.68 | 990.68 | 990.68 | - |
Nov 13, 2024 | 983.45 | 983.45 | 983.45 | 983.45 | 983.45 | - |
Nov 12, 2024 | 992.68 | 992.68 | 992.68 | 992.68 | 992.68 | - |
Nov 11, 2024 | 1,007.73 | 1,007.73 | 1,007.73 | 1,007.73 | 1,007.73 | - |
Nov 8, 2024 | 999.80 | 999.80 | 999.80 | 999.80 | 999.80 | - |
Nov 7, 2024 | 1,002.41 | 1,002.41 | 1,002.41 | 1,002.41 | 1,002.41 | - |
Nov 6, 2024 | 985.70 | 985.70 | 985.70 | 985.70 | 985.70 | - |
Nov 5, 2024 | 998.19 | 998.19 | 998.19 | 998.19 | 998.19 | - |
Nov 4, 2024 | 996.09 | 996.09 | 996.09 | 996.09 | 996.09 | - |
Oct 31, 2024 | 993.84 | 993.84 | 993.84 | 993.84 | 993.84 | - |
Oct 30, 2024 | 1,009.58 | 1,009.58 | 1,009.58 | 1,009.58 | 1,009.58 | - |
Oct 29, 2024 | 1,017.39 | 1,017.39 | 1,017.39 | 1,017.39 | 1,017.39 | - |
Oct 28, 2024 | 1,023.33 | 1,023.33 | 1,023.33 | 1,023.33 | 1,023.33 | - |
Oct 25, 2024 | 1,016.46 | 1,016.46 | 1,016.46 | 1,016.46 | 1,016.46 | - |
Oct 24, 2024 | 1,017.69 | 1,017.69 | 1,017.69 | 1,017.69 | 1,017.69 | - |
Oct 23, 2024 | 1,019.19 | 1,019.19 | 1,019.19 | 1,019.19 | 1,019.19 | - |
Oct 22, 2024 | 1,018.54 | 1,018.54 | 1,018.54 | 1,018.54 | 1,018.54 | - |
Oct 21, 2024 | 1,019.40 | 1,019.40 | 1,019.40 | 1,019.40 | 1,019.40 | - |
Oct 18, 2024 | 1,033.21 | 1,033.21 | 1,033.21 | 1,033.21 | 1,033.21 | - |
Oct 17, 2024 | 1,032.51 | 1,032.51 | 1,032.51 | 1,032.51 | 1,032.51 | - |
Oct 16, 2024 | 1,027.37 | 1,027.37 | 1,027.37 | 1,027.37 | 1,027.37 | - |
Oct 15, 2024 | 1,033.65 | 1,033.65 | 1,033.65 | 1,033.65 | 1,033.65 | - |
Oct 14, 2024 | 1,033.29 | 1,033.29 | 1,033.29 | 1,033.29 | 1,033.29 | - |
Oct 11, 2024 | 1,032.10 | 1,032.10 | 1,032.10 | 1,032.10 | 1,032.10 | - |
Oct 10, 2024 | 1,026.01 | 1,026.01 | 1,026.01 | 1,026.01 | 1,026.01 | - |
Oct 9, 2024 | 1,032.62 | 1,032.62 | 1,032.62 | 1,032.62 | 1,032.62 | - |
Oct 8, 2024 | 1,026.31 | 1,026.31 | 1,026.31 | 1,026.31 | 1,026.31 | - |
Oct 7, 2024 | 1,030.85 | 1,030.85 | 1,030.85 | 1,030.85 | 1,030.85 | - |
Oct 4, 2024 | 1,037.26 | 1,037.26 | 1,037.26 | 1,037.26 | 1,037.26 | - |
Oct 3, 2024 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - |
Oct 2, 2024 | 1,044.15 | 1,044.15 | 1,044.15 | 1,044.15 | 1,044.15 | - |
Oct 1, 2024 | 1,047.48 | 1,047.48 | 1,047.48 | 1,047.48 | 1,047.48 | - |
Sep 30, 2024 | 1,053.16 | 1,053.16 | 1,053.16 | 1,053.16 | 1,053.16 | - |
Sep 27, 2024 | 1,064.22 | 1,064.22 | 1,064.22 | 1,064.22 | 1,064.22 | - |
Sep 26, 2024 | 1,053.21 | 1,053.21 | 1,053.21 | 1,053.21 | 1,053.21 | - |
Sep 25, 2024 | 1,036.84 | 1,036.84 | 1,036.84 | 1,036.84 | 1,036.84 | - |
Sep 24, 2024 | 1,032.16 | 1,032.16 | 1,032.16 | 1,032.16 | 1,032.16 | - |
Sep 23, 2024 | 1,030.11 | 1,030.11 | 1,030.11 | 1,030.11 | 1,030.11 | - |
Sep 20, 2024 | 1,026.79 | 1,026.79 | 1,026.79 | 1,026.79 | 1,026.79 | - |
Sep 19, 2024 | 1,040.31 | 1,040.31 | 1,040.31 | 1,040.31 | 1,040.31 | - |
Sep 18, 2024 | 1,026.65 | 1,026.65 | 1,026.65 | 1,026.65 | 1,026.65 | - |
Sep 17, 2024 | 1,031.90 | 1,031.90 | 1,031.90 | 1,031.90 | 1,031.90 | - |
Sep 16, 2024 | 1,030.69 | 1,030.69 | 1,030.69 | 1,030.69 | 1,030.69 | - |
Sep 13, 2024 | 1,034.46 | 1,034.46 | 1,034.46 | 1,034.46 | 1,034.46 | - |
Sep 12, 2024 | 1,026.20 | 1,026.20 | 1,026.20 | 1,026.20 | 1,026.20 | - |
Sep 11, 2024 | 1,018.89 | 1,018.89 | 1,018.89 | 1,018.89 | 1,018.89 | - |
Sep 10, 2024 | 1,031.60 | 1,031.60 | 1,031.60 | 1,031.60 | 1,031.60 | - |
Sep 9, 2024 | 1,030.69 | 1,030.69 | 1,030.69 | 1,030.69 | 1,030.69 | - |
Sep 6, 2024 | 1,020.14 | 1,020.14 | 1,020.14 | 1,020.14 | 1,020.14 | - |
Sep 5, 2024 | 1,027.10 | 1,027.10 | 1,027.10 | 1,027.10 | 1,027.10 | - |
Sep 4, 2024 | 1,029.85 | 1,029.85 | 1,029.85 | 1,029.85 | 1,029.85 | - |
Sep 3, 2024 | 1,031.79 | 1,031.79 | 1,031.79 | 1,031.79 | 1,031.79 | - |
Sep 2, 2024 | 1,040.92 | 1,040.92 | 1,040.92 | 1,040.92 | 1,040.92 | - |
Aug 30, 2024 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - |
Aug 29, 2024 | 1,041.38 | 1,041.38 | 1,041.38 | 1,041.38 | 1,041.38 | - |
Aug 28, 2024 | 1,035.91 | 1,035.91 | 1,035.91 | 1,035.91 | 1,035.91 | - |
Aug 27, 2024 | 1,033.38 | 1,033.38 | 1,033.38 | 1,033.38 | 1,033.38 | - |
Aug 26, 2024 | 1,031.12 | 1,031.12 | 1,031.12 | 1,031.12 | 1,031.12 | - |
Aug 23, 2024 | 1,032.96 | 1,032.96 | 1,032.96 | 1,032.96 | 1,032.96 | - |
Aug 22, 2024 | 1,026.88 | 1,026.88 | 1,026.88 | 1,026.88 | 1,026.88 | - |
Aug 21, 2024 | 1,021.62 | 1,021.62 | 1,021.62 | 1,021.62 | 1,021.62 | - |
Aug 20, 2024 | 1,017.15 | 1,017.15 | 1,017.15 | 1,017.15 | 1,017.15 | - |
Aug 19, 2024 | 1,023.87 | 1,023.87 | 1,023.87 | 1,023.87 | 1,023.87 | - |
Aug 16, 2024 | 1,016.24 | 1,016.24 | 1,016.24 | 1,016.24 | 1,016.24 | - |
Aug 14, 2024 | 1,007.61 | 1,007.61 | 1,007.61 | 1,007.61 | 1,007.61 | - |
Aug 13, 2024 | 1,002.61 | 1,002.61 | 1,002.61 | 1,002.61 | 1,002.61 | - |
Aug 12, 2024 | 1,005.64 | 1,005.64 | 1,005.64 | 1,005.64 | 1,005.64 | - |
Aug 9, 2024 | 1,004.85 | 1,004.85 | 1,004.85 | 1,004.85 | 1,004.85 | - |
Aug 8, 2024 | 997.84 | 997.84 | 997.84 | 997.84 | 997.84 | - |
Aug 7, 2024 | 1,001.97 | 1,001.97 | 1,001.97 | 1,001.97 | 1,001.97 | - |
Aug 6, 2024 | 985.98 | 985.98 | 985.98 | 985.98 | 985.98 | - |
Aug 5, 2024 | 986.95 | 986.95 | 986.95 | 986.95 | 986.95 | - |
Aug 2, 2024 | 1,010.79 | 1,010.79 | 1,010.79 | 1,010.79 | 1,010.79 | - |
Jul 31, 2024 | 1,044.29 | 1,044.29 | 1,044.29 | 1,044.29 | 1,044.29 | - |
Jul 30, 2024 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | - |
Jul 29, 2024 | 1,029.69 | 1,029.69 | 1,029.69 | 1,029.69 | 1,029.69 | - |
Jul 26, 2024 | 1,032.25 | 1,032.25 | 1,032.25 | 1,032.25 | 1,032.25 | - |
Jul 25, 2024 | 1,021.54 | 1,021.54 | 1,021.54 | 1,021.54 | 1,021.54 | - |
Jul 24, 2024 | 1,028.11 | 1,028.11 | 1,028.11 | 1,028.11 | 1,028.11 | - |
Jul 23, 2024 | 1,030.51 | 1,030.51 | 1,030.51 | 1,030.51 | 1,030.51 | - |
Jul 22, 2024 | 1,033.45 | 1,033.45 | 1,033.45 | 1,033.45 | 1,033.45 | - |
Jul 19, 2024 | 1,025.43 | 1,025.43 | 1,025.43 | 1,025.43 | 1,025.43 | - |
Jul 18, 2024 | 1,034.67 | 1,034.67 | 1,034.67 | 1,034.67 | 1,034.67 | - |
Jul 17, 2024 | 1,026.19 | 1,026.19 | 1,026.19 | 1,026.19 | 1,026.19 | - |
Jul 16, 2024 | 1,026.98 | 1,026.98 | 1,026.98 | 1,026.98 | 1,026.98 | - |
Jul 15, 2024 | 1,024.70 | 1,024.70 | 1,024.70 | 1,024.70 | 1,024.70 | - |
Jul 12, 2024 | 1,033.83 | 1,033.83 | 1,033.83 | 1,033.83 | 1,033.83 | - |
Jul 11, 2024 | 1,022.51 | 1,022.51 | 1,022.51 | 1,022.51 | 1,022.51 | - |
Jul 10, 2024 | 1,010.98 | 1,010.98 | 1,010.98 | 1,010.98 | 1,010.98 | - |
Jul 9, 2024 | 1,004.28 | 1,004.28 | 1,004.28 | 1,004.28 | 1,004.28 | - |
Jul 8, 2024 | 1,012.93 | 1,012.93 | 1,012.93 | 1,012.93 | 1,012.93 | - |
Jul 5, 2024 | 1,012.27 | 1,012.27 | 1,012.27 | 1,012.27 | 1,012.27 | - |
Jul 4, 2024 | 1,007.04 | 1,007.04 | 1,007.04 | 1,007.04 | 1,007.04 | - |
Jul 3, 2024 | 1,002.53 | 1,002.53 | 1,002.53 | 1,002.53 | 1,002.53 | - |
Jul 2, 2024 | 990.78 | 990.78 | 990.78 | 990.78 | 990.78 | - |
Jul 1, 2024 | 993.12 | 993.12 | 993.12 | 993.12 | 993.12 | - |
Jun 28, 2024 | 990.15 | 990.15 | 990.15 | 990.15 | 990.15 | - |
Jun 27, 2024 | 996.44 | 996.44 | 996.44 | 996.44 | 996.44 | - |
Jun 26, 2024 | 998.12 | 998.12 | 998.12 | 998.12 | 998.12 | - |
Jun 25, 2024 | 1,009.72 | 1,009.72 | 1,009.72 | 1,009.72 | 1,009.72 | - |
Jun 24, 2024 | 1,017.82 | 1,017.82 | 1,017.82 | 1,017.82 | 1,017.82 | - |
Jun 21, 2024 | 1,007.86 | 1,007.86 | 1,007.86 | 1,007.86 | 1,007.86 | - |
Jun 20, 2024 | 1,016.63 | 1,016.63 | 1,016.63 | 1,016.63 | 1,016.63 | - |
Jun 19, 2024 | 1,007.30 | 1,007.30 | 1,007.30 | 1,007.30 | 1,007.30 | - |
Jun 18, 2024 | 1,013.78 | 1,013.78 | 1,013.78 | 1,013.78 | 1,013.78 | - |
Jun 17, 2024 | 1,003.77 | 1,003.77 | 1,003.77 | 1,003.77 | 1,003.77 | - |
Jun 14, 2024 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | - |
Jun 13, 2024 | 1,021.34 | 1,021.34 | 1,021.34 | 1,021.34 | 1,021.34 | - |
Jun 12, 2024 | 1,028.93 | 1,028.93 | 1,028.93 | 1,028.93 | 1,028.93 | - |
Jun 11, 2024 | 1,014.27 | 1,014.27 | 1,014.27 | 1,014.27 | 1,014.27 | - |
Jun 10, 2024 | 1,026.68 | 1,026.68 | 1,026.68 | 1,026.68 | 1,026.68 | - |
Jun 7, 2024 | 1,030.61 | 1,030.61 | 1,030.61 | 1,030.61 | 1,030.61 | - |
Jun 6, 2024 | 1,037.47 | 1,037.47 | 1,037.47 | 1,037.47 | 1,037.47 | - |
Jun 5, 2024 | 1,034.53 | 1,034.53 | 1,034.53 | 1,034.53 | 1,034.53 | - |
Jun 4, 2024 | 1,031.42 | 1,031.42 | 1,031.42 | 1,031.42 | 1,031.42 | - |
Jun 3, 2024 | 1,037.86 | 1,037.86 | 1,037.86 | 1,037.86 | 1,037.86 | - |
May 31, 2024 | 1,035.06 | 1,035.06 | 1,035.06 | 1,035.06 | 1,035.06 | - |
May 30, 2024 | 1,037.77 | 1,037.77 | 1,037.77 | 1,037.77 | 1,037.77 | - |
Related Tickers
FGPMX Franklin Gold and Precious Metals R6
31.32
+1.56%
FGADX Franklin Gold and Precious Metals Adv
30.80
+1.55%
FKRCX Franklin Gold and Precious Metals A
28.03
+1.52%
FRGOX Franklin Gold and Precious Metals C
24.10
+1.52%
CNPSX Consumer Staples UltraSector ProFund Svc
68.05
+1.40%
CNPIX Consumer Staples UltraSector ProFund Inv
78.50
+1.39%
FGSKX Federated Hermes MDT Mid Cap Growth R6
56.31
+1.28%
FGSAX Federated Hermes MDT Mid Cap Growth A
61.26
+1.27%
FGSIX Federated Hermes MDT Mid Cap Growth IS
65.80
+1.26%
FGSCX Federated Hermes MDT Mid Cap Growth C
26.67
+1.25%
MXXIX Marsico Midcap Growth Focus Fund
54.82
+1.24%
FPHAX Fidelity Select Pharmaceuticals Port
24.00
+1.22%
INIYX VanEck International Investors Gold Y
16.50
+1.16%
FSHCX Fidelity Select Health Care Svcs Port
100.28
+1.14%
INIIX VanEck International Investors Gold I
22.54
+1.12%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
27.67
+1.10%
INIVX VanEck International Investors Gold A
15.88
+1.08%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
27.11
+1.08%
ATHDX American Century Heritage R6
29.45
+1.03%
ATHGX American Century Heritage R5
28.55
+1.03%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
48.36
+1.02%
TWHIX American Century Heritage Fund
24.79
+1.02%
TEGYX Touchstone Mid Cap Growth Y
41.89
+1.01%
ATHWX American Century Heritage R
19.95
+1.01%
TEGAX Touchstone Mid Cap Growth A
38.95
+1.01%
TFGRX Touchstone Mid Cap Growth R6
42.96
+1.01%
PRDMX T. Rowe Price Diversified Mid Cap Gr
47.99
+1.01%
ACILX American Century Heritage G
30.13
+1.01%
FIUIX Fidelity Telecom and Utilities
34.49
+1.00%
ATHYX American Century Heritage Y
29.45
+0.99%
TEGIX Touchstone Mid Cap Growth Inst
42.75
+0.99%
ATHAX American Century Heritage A
20.38
+0.99%
ATHIX American Century Heritage I
28.54
+0.99%
INPSX ProFunds Internet UltraSector Svc
35.82
+0.96%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.76
+0.95%
INPIX ProFunds Internet UltraSector Inv
56.51
+0.95%
SREYX SEI Real Estate Y (SIMT)
16.12
0.00%
CLSDX Columbia Select Mid Cap Gro S
28.19
+0.93%
CLSPX Columbia Select Mid Cap Gro Fd I
28.19
+0.93%
CBSAX Columbia Select Mid Cap Growth Fund A
24.07
+0.92%
GQRPX GQG Partners Global Quality Equity Inv
18.62
+0.92%
GQRRX GQG Partners Global Quality Equity R6
18.71
+0.92%
GQRIX GQG Partners Global Quality Equity Instl
18.72
+0.92%
CMGYX Columbia Select Mid Cap Gro Fd I3
28.86
+0.91%
PRUQX PGIM Jennison Utility R6
15.61
+0.90%
FSPCX Fidelity Select Insurance Port
96.59
+0.90%
FUGAX Fidelity Advisor Utilities A
45.38
+0.89%
FIKIX Fidelity Advisor Utilities Z
46.61
+0.89%
FSUTX Fidelity Select Utilities
123.94
+0.88%
FUGCX Fidelity Advisor Utilities C
44.10
+0.87%
FUGIX Fidelity Advisor Utilities I
46.62
+0.87%
FAUFX Fidelity Advisor Utilities Fund
45.54
+0.86%
SAHMX SA International Value
15.23
0.00%
OEGIX Invesco Discovery Mid Cap Growth R6
33.66
+0.81%
OEGYX Invesco Discovery Mid Cap Growth Y
32.71
+0.80%
MOJOX Donoghue Forlines Momentum I
15.16
+0.80%
DMCFX Invesco Discovery Mid Cap Growth Fund
27.84
+0.80%
HGASX Hennessy Gas Utility Institutional
28.68
+0.77%
USERX U.S. Global Investors Gold & Precious Metals Fund
17.17
+0.76%
PRMTX T. Rowe Price Comm & Tech Investor
163.48
+0.76%
TTMIX T. Rowe Price Comm & Tech I
164.32
+0.75%
GLIFX Lazard Global Listed Infrastructure Portfolio
17.86
+0.73%
GLFOX Lazard Global Listed Infrastructure Portfolio
17.87
+0.73%
MGLBX Marsico Global
28.83
+0.70%
FMGIX Frontier MFG Core Infrastructure Instl
16.39
+0.68%
TRGIX Nuveen Core Equity Retire
15.28
0.00%
LGLFX Lord Abbett Growth Leaders Fund
49.20
+0.63%
FGRSX Federated Hermes Intl Leaders R6
42.11
+0.62%
FGFAX Federated Hermes International Leaders A
42.12
+0.62%
FGFLX Federated Hermes Intl Leaders IS
42.17
+0.62%
STVYX SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund
17.85
+0.62%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.86
+0.62%
TIIRX Nuveen Core Equity A
26.06
0.00%
LGLIX Lord Abbett Growth Leaders Fund
49.64
+0.61%
MSFBX Morgan Stanley Inst Global Franchise A
34.89
+0.61%
FEGIX First Eagle Gold I
37.59
+0.59%
TVRVX Third Avenue Real Estate Value Fund
23.93
+0.59%
MSFAX Morgan Stanley Inst Global Franchise I
35.98
+0.59%
FEURX First Eagle Gold R6
37.71
+0.59%
TAREX Third Avenue Real Estate Value Instl
24.04
+0.59%
MGRIX Marsico Growth
26.23
+0.58%
PLBBX Plumb Balanced Investor
36.82
0.00%
CPIEX Counterpoint Tactical Equity I
22.97
+0.57%
NRIFX Nuveen Real Asset Income Fund
21.97
+0.57%
FSPHX Fidelity Select Health Care
25.02
+0.56%
EIISX Parametric International Equity I
16.22
0.00%
BPSIX Boston Partners Small Cap Value II I
25.32
+0.56%
NPSAX Nuveen Preferred Secs & Inc A
15.58
+0.55%
TARZX Third Avenue Real Estate Value Z
23.96
+0.55%
CPAEX Counterpoint Tactical Equity A
22.45
+0.54%
FIDSX Fidelity Select Financials Port
15.09
0.00%
CPCEX Counterpoint Tactical Equity C
20.93
+0.53%
BPGIX Boston Partners Global Equity Instl
26.78
+0.53%
HICGX Hennessy Cornerstone Growth Inst
32.79
+0.52%
MRFOX Marshfield Concentrated Opportunity
32.92
+0.52%
PRJDX PGIM Jennison Global Opportunities R4
44.64
+0.52%
PRJZX PGIM Jennison Global Opportunities Z
44.89
+0.52%
PICMX Virtus KAR Mid-Cap Growth I
62.64
+0.51%
HFCGX Hennessy Cornerstone Growth Investor
31.34
+0.51%
PRJQX PGIM Jennison Global Opportunities R6
45.39
+0.51%