Stuttgart - Delayed Quote EUR
26CA.SG,0P0001LWJ8,0 (26CA.SG)
5.22
+0.06
+(1.12%)
As of July 23 at 10:00:00 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Jan 24, 2025 | 2.93 | 2.93 | 2.91 | 2.91 | 2.91 | 270 |
Jan 23, 2025 | 3.04 | 3.04 | 2.95 | 2.97 | 2.97 | - |
Jan 22, 2025 | 3.12 | 3.26 | 3.09 | 3.09 | 3.09 | 150 |
Jan 21, 2025 | 2.83 | 3.04 | 2.70 | 3.04 | 3.04 | 6,111 |
Jan 20, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - |
Jan 17, 2025 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | 1,200 |
Jan 16, 2025 | 2.34 | 2.89 | 2.34 | 2.87 | 2.87 | 830 |
Jan 15, 2025 | 2.22 | 2.36 | 2.22 | 2.32 | 2.32 | 600 |
Jan 14, 2025 | 2.38 | 2.38 | 2.21 | 2.24 | 2.24 | - |
Jan 13, 2025 | 2.40 | 2.44 | 2.37 | 2.44 | 2.44 | 225 |
Jan 10, 2025 | 2.50 | 2.52 | 2.34 | 2.35 | 2.35 | 3,475 |
Jan 9, 2025 | 2.48 | 2.54 | 2.48 | 2.54 | 2.54 | 2,000 |
Jan 8, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - |
Jan 7, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - |
Jan 6, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
Jan 3, 2025 | 2.51 | 2.68 | 2.51 | 2.68 | 2.68 | 1,000 |
Jan 2, 2025 | 2.47 | 2.49 | 2.47 | 2.49 | 2.49 | - |
Dec 30, 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - |
Dec 27, 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
Dec 23, 2024 | 2.55 | 2.55 | 2.49 | 2.49 | 2.49 | - |
Dec 20, 2024 | 2.56 | 2.57 | 2.56 | 2.57 | 2.57 | 750 |
Dec 19, 2024 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | 1,000 |
Dec 18, 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - |
Dec 17, 2024 | 2.80 | 2.88 | 2.70 | 2.70 | 2.70 | - |
Dec 16, 2024 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | - |
Dec 13, 2024 | 2.88 | 3.08 | 2.69 | 2.71 | 2.71 | 9,394 |
Dec 12, 2024 | 3.01 | 3.17 | 2.87 | 2.87 | 2.87 | 470 |
Dec 11, 2024 | 3.70 | 3.70 | 2.96 | 3.00 | 3.00 | 1,885 |
Dec 10, 2024 | 4.54 | 4.54 | 4.36 | 4.36 | 4.36 | - |
Dec 9, 2024 | 4.63 | 4.74 | 4.56 | 4.64 | 4.64 | 100 |
Dec 6, 2024 | 4.25 | 4.63 | 4.25 | 4.60 | 4.60 | 1,000 |
Dec 5, 2024 | 4.42 | 4.42 | 4.29 | 4.29 | 4.29 | - |
Dec 4, 2024 | 4.39 | 4.43 | 4.39 | 4.42 | 4.42 | - |
Dec 3, 2024 | 4.66 | 4.66 | 4.37 | 4.37 | 4.37 | 200 |
Dec 2, 2024 | 4.73 | 4.76 | 4.65 | 4.72 | 4.72 | 1,000 |
Nov 29, 2024 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | - |
Nov 28, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
Nov 27, 2024 | 4.81 | 4.81 | 4.70 | 4.78 | 4.78 | - |
Nov 26, 2024 | 4.77 | 4.85 | 4.77 | 4.80 | 4.80 | - |
Nov 25, 2024 | 4.82 | 4.98 | 4.82 | 4.84 | 4.84 | - |
Nov 22, 2024 | 4.77 | 4.85 | 4.77 | 4.83 | 4.83 | - |
Nov 21, 2024 | 4.55 | 4.82 | 4.55 | 4.82 | 4.82 | - |
Nov 20, 2024 | 4.99 | 5.17 | 4.99 | 5.17 | 5.17 | 2,000 |
Nov 19, 2024 | 4.72 | 4.89 | 4.72 | 4.89 | 4.89 | - |
Nov 18, 2024 | 4.26 | 4.46 | 4.26 | 4.45 | 4.45 | - |
Nov 15, 2024 | 4.56 | 4.56 | 4.23 | 4.23 | 4.23 | 1,700 |
Nov 14, 2024 | 4.51 | 4.74 | 4.46 | 4.74 | 4.74 | 380 |
Nov 13, 2024 | 4.65 | 4.65 | 4.59 | 4.62 | 4.62 | - |
Nov 12, 2024 | 5.04 | 5.04 | 4.71 | 4.71 | 4.71 | - |
Nov 11, 2024 | 5.12 | 5.31 | 5.05 | 5.05 | 5.05 | 1,549 |
Nov 8, 2024 | 4.84 | 5.08 | 4.84 | 5.08 | 5.08 | - |
Nov 7, 2024 | 4.94 | 5.04 | 4.83 | 4.89 | 4.89 | - |
Nov 6, 2024 | 5.12 | 5.12 | 4.84 | 4.94 | 4.94 | 1,500 |
Nov 5, 2024 | 4.70 | 5.01 | 4.65 | 4.96 | 4.96 | 1,000 |
Nov 4, 2024 | 4.76 | 4.77 | 4.65 | 4.76 | 4.76 | - |
Nov 1, 2024 | 4.70 | 4.79 | 4.70 | 4.79 | 4.79 | 1,200 |
Oct 31, 2024 | 5.11 | 5.11 | 4.64 | 4.64 | 4.64 | - |
Oct 30, 2024 | 5.09 | 5.29 | 5.06 | 5.29 | 5.29 | 1,250 |
Oct 29, 2024 | 5.72 | 5.97 | 5.72 | 5.79 | 5.79 | 3,398 |
Oct 28, 2024 | 5.01 | 5.95 | 5.01 | 5.69 | 5.69 | 37,250 |
Oct 25, 2024 | 3.90 | 5.65 | 3.90 | 5.65 | 5.65 | 4,551 |
Oct 24, 2024 | 3.16 | 3.50 | 3.16 | 3.44 | 3.44 | 500 |
Oct 23, 2024 | 3.17 | 3.22 | 3.14 | 3.17 | 3.17 | - |
Oct 22, 2024 | 3.25 | 3.28 | 3.19 | 3.21 | 3.21 | 500 |
Oct 21, 2024 | 3.25 | 3.28 | 3.19 | 3.24 | 3.24 | 500 |
Oct 18, 2024 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | - |
Oct 17, 2024 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | - |
Oct 16, 2024 | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | - |
Oct 15, 2024 | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | - |
Oct 14, 2024 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | - |
Oct 11, 2024 | 2.95 | 3.31 | 2.95 | 3.31 | 3.31 | - |
Oct 10, 2024 | 2.99 | 2.99 | 2.94 | 2.97 | 2.97 | - |
Oct 9, 2024 | 3.18 | 3.18 | 3.01 | 3.01 | 3.01 | - |
Oct 8, 2024 | 3.13 | 3.21 | 3.13 | 3.17 | 3.17 | - |
Oct 7, 2024 | 3.10 | 3.15 | 3.09 | 3.15 | 3.15 | - |
Oct 4, 2024 | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | - |
Oct 3, 2024 | 3.20 | 3.20 | 3.07 | 3.07 | 3.07 | - |
Oct 2, 2024 | 3.20 | 3.23 | 3.20 | 3.22 | 3.22 | - |
Oct 1, 2024 | 3.47 | 3.47 | 3.20 | 3.22 | 3.22 | - |
Sep 30, 2024 | 3.47 | 3.47 | 3.34 | 3.34 | 3.34 | - |
Sep 27, 2024 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | - |
Sep 26, 2024 | 3.18 | 3.38 | 3.18 | 3.38 | 3.38 | - |
Sep 25, 2024 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | - |
Sep 24, 2024 | 3.05 | 3.21 | 3.05 | 3.18 | 3.18 | - |
Sep 23, 2024 | 3.12 | 3.12 | 3.02 | 3.06 | 3.06 | - |
Sep 20, 2024 | 3.08 | 3.11 | 3.05 | 3.11 | 3.11 | - |
Sep 19, 2024 | 3.10 | 3.15 | 3.09 | 3.09 | 3.09 | - |
Sep 18, 2024 | 2.95 | 3.07 | 2.95 | 3.06 | 3.06 | - |
Sep 17, 2024 | 3.09 | 3.09 | 2.92 | 2.93 | 2.93 | - |
Sep 16, 2024 | 3.19 | 3.19 | 3.09 | 3.09 | 3.09 | - |
Sep 13, 2024 | 3.12 | 3.28 | 3.12 | 3.20 | 3.20 | 80 |
Sep 12, 2024 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | - |
Sep 11, 2024 | 3.22 | 3.28 | 3.22 | 3.27 | 3.27 | - |
Sep 10, 2024 | 3.16 | 3.31 | 3.09 | 3.31 | 3.31 | - |
Sep 9, 2024 | 3.07 | 3.17 | 3.07 | 3.16 | 3.16 | - |
Sep 6, 2024 | 3.10 | 3.10 | 3.01 | 3.08 | 3.08 | - |
Sep 5, 2024 | 3.29 | 3.29 | 3.14 | 3.15 | 3.15 | - |
Sep 4, 2024 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - |
Sep 3, 2024 | 3.52 | 3.52 | 3.35 | 3.35 | 3.35 | - |
Sep 2, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
Aug 30, 2024 | 3.44 | 3.53 | 3.44 | 3.53 | 3.53 | - |
Aug 29, 2024 | 3.62 | 3.62 | 3.40 | 3.40 | 3.40 | - |
Aug 28, 2024 | 3.71 | 3.76 | 3.66 | 3.66 | 3.66 | 190 |
Aug 27, 2024 | 3.72 | 3.75 | 3.69 | 3.69 | 3.69 | - |
Aug 26, 2024 | 3.75 | 3.88 | 3.73 | 3.73 | 3.73 | - |
Aug 23, 2024 | 3.71 | 3.79 | 3.71 | 3.79 | 3.79 | - |
Aug 22, 2024 | 3.88 | 3.88 | 3.72 | 3.72 | 3.72 | - |
Aug 21, 2024 | 3.53 | 3.87 | 3.53 | 3.87 | 3.87 | - |
Aug 20, 2024 | 3.57 | 3.63 | 3.57 | 3.60 | 3.60 | - |
Aug 19, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
Aug 16, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
Aug 15, 2024 | 3.45 | 3.59 | 3.44 | 3.56 | 3.56 | 5,700 |
Aug 14, 2024 | 3.37 | 3.48 | 3.28 | 3.48 | 3.48 | - |
Aug 13, 2024 | 4.00 | 4.00 | 3.28 | 3.33 | 3.33 | 1,000 |
Aug 12, 2024 | 4.09 | 4.09 | 4.03 | 4.03 | 4.03 | - |
Aug 9, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
Aug 8, 2024 | 3.75 | 3.84 | 3.75 | 3.84 | 3.84 | - |
Aug 7, 2024 | 3.93 | 3.93 | 3.84 | 3.85 | 3.85 | 750 |
Aug 6, 2024 | 4.05 | 4.08 | 3.96 | 3.98 | 3.98 | 250 |
Aug 5, 2024 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 2,000 |
Aug 2, 2024 | 4.35 | 4.35 | 4.12 | 4.33 | 4.33 | - |
Aug 1, 2024 | 4.73 | 4.73 | 4.51 | 4.51 | 4.51 | - |
Jul 31, 2024 | 4.90 | 4.94 | 4.78 | 4.78 | 4.78 | - |
Jul 30, 2024 | 4.93 | 4.96 | 4.86 | 4.90 | 4.90 | - |
Jul 29, 2024 | 5.18 | 5.18 | 4.90 | 4.93 | 4.93 | - |
Jul 26, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
Jul 25, 2024 | 4.83 | 5.08 | 4.83 | 5.08 | 5.08 | - |
Jul 24, 2024 | 5.16 | 5.16 | 5.06 | 5.06 | 5.06 | - |
Jul 23, 2024 | 5.16 | 5.25 | 5.16 | 5.22 | 5.22 | - |
Jul 22, 2024 | 5.40 | 5.40 | 5.15 | 5.16 | 5.16 | - |
Jul 19, 2024 | 5.42 | 5.42 | 5.32 | 5.32 | 5.32 | - |
Jul 18, 2024 | 5.55 | 5.62 | 5.41 | 5.51 | 5.51 | - |
Jul 17, 2024 | 5.80 | 5.80 | 5.55 | 5.58 | 5.58 | - |
Jul 16, 2024 | 5.75 | 5.89 | 5.75 | 5.85 | 5.85 | - |
Jul 15, 2024 | 6.00 | 6.02 | 5.82 | 5.82 | 5.82 | - |
Jul 12, 2024 | 6.09 | 6.14 | 6.09 | 6.14 | 6.14 | - |
Jul 11, 2024 | 5.97 | 6.14 | 5.97 | 6.14 | 6.14 | - |
Jul 10, 2024 | 5.91 | 6.00 | 5.91 | 5.97 | 5.97 | - |
Jul 9, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Jul 8, 2024 | 5.78 | 6.10 | 5.78 | 6.10 | 6.10 | - |
Jul 5, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
Jul 4, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
Jul 3, 2024 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | - |
Jul 2, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
Jul 1, 2024 | 5.79 | 5.85 | 5.79 | 5.85 | 5.85 | - |
Jun 28, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
Jun 27, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
Jun 26, 2024 | 6.68 | 6.68 | 6.43 | 6.43 | 6.43 | - |
Jun 25, 2024 | 6.73 | 6.73 | 6.55 | 6.70 | 6.70 | - |
Jun 24, 2024 | 6.76 | 7.39 | 6.72 | 6.72 | 6.72 | 55 |
Jun 21, 2024 | 6.03 | 6.77 | 6.03 | 6.50 | 6.50 | - |
Jun 20, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
Jun 19, 2024 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | - |
Jun 18, 2024 | 5.39 | 5.61 | 5.39 | 5.61 | 5.61 | - |
Jun 17, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - |
Jun 14, 2024 | 5.39 | 5.40 | 5.34 | 5.34 | 5.34 | - |
Jun 13, 2024 | 5.10 | 5.33 | 5.10 | 5.33 | 5.33 | - |
Jun 12, 2024 | 5.48 | 5.52 | 5.46 | 5.52 | 5.52 | 5,087 |
Jun 11, 2024 | 5.71 | 5.71 | 5.52 | 5.52 | 5.52 | - |
Jun 10, 2024 | 5.60 | 5.76 | 5.60 | 5.62 | 5.62 | - |
Jun 7, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Jun 6, 2024 | 5.75 | 5.75 | 5.62 | 5.62 | 5.62 | - |
Jun 5, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
Jun 4, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
Jun 3, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
May 31, 2024 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | - |
May 30, 2024 | 5.84 | 6.05 | 5.75 | 6.03 | 6.03 | 1,390 |
May 29, 2024 | 6.09 | 6.09 | 5.83 | 5.83 | 5.83 | - |
May 28, 2024 | 5.90 | 6.16 | 5.90 | 6.10 | 6.10 | - |
May 27, 2024 | 5.99 | 5.99 | 5.91 | 5.91 | 5.91 | 600 |
May 24, 2024 | 6.08 | 6.08 | 5.99 | 6.07 | 6.07 | - |
May 23, 2024 | 6.39 | 6.39 | 6.06 | 6.09 | 6.09 | - |
May 22, 2024 | 6.17 | 6.30 | 6.17 | 6.30 | 6.30 | - |
May 21, 2024 | 6.37 | 6.37 | 6.10 | 6.10 | 6.10 | 25 |
May 20, 2024 | 7.05 | 7.05 | 6.39 | 6.39 | 6.39 | - |
May 17, 2024 | 7.07 | 7.29 | 6.95 | 6.98 | 6.98 | - |
May 16, 2024 | 7.32 | 7.32 | 7.13 | 7.13 | 7.13 | - |
May 15, 2024 | 7.73 | 7.73 | 7.29 | 7.29 | 7.29 | - |
May 14, 2024 | 7.87 | 8.05 | 7.67 | 7.67 | 7.67 | 2,535 |
May 13, 2024 | 7.41 | 8.12 | 7.41 | 8.12 | 8.12 | - |
May 10, 2024 | 7.26 | 7.55 | 7.26 | 7.55 | 7.55 | 150 |
May 9, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
May 8, 2024 | 7.75 | 7.79 | 7.26 | 7.26 | 7.26 | 150 |
May 7, 2024 | 7.26 | 7.65 | 7.26 | 7.65 | 7.65 | 700 |
May 6, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
May 3, 2024 | 8.89 | 9.09 | 8.02 | 8.05 | 8.05 | 2,400 |
May 2, 2024 | 8.20 | 8.27 | 7.86 | 7.95 | 7.95 | 330 |
Apr 30, 2024 | 8.40 | 8.40 | 7.38 | 7.51 | 7.51 | 3,350 |
Apr 29, 2024 | 7.40 | 8.90 | 7.30 | 8.09 | 8.09 | 670 |
Apr 26, 2024 | 4.82 | 5.15 | 4.82 | 5.15 | 5.15 | 330 |
Apr 25, 2024 | 4.80 | 4.80 | 4.53 | 4.57 | 4.57 | - |
Apr 24, 2024 | 5.04 | 5.04 | 4.57 | 4.57 | 4.57 | 325 |
Apr 23, 2024 | 6.05 | 7.20 | 5.71 | 5.71 | 5.71 | 6,015 |
Apr 22, 2024 | 4.93 | 4.93 | 4.69 | 4.69 | 4.69 | - |
Apr 19, 2024 | 4.53 | 4.81 | 4.53 | 4.81 | 4.81 | - |
Apr 18, 2024 | 4.71 | 4.71 | 4.61 | 4.61 | 4.61 | - |
Apr 17, 2024 | 4.59 | 4.94 | 4.59 | 4.91 | 4.91 | - |
Apr 16, 2024 | 4.95 | 4.95 | 4.62 | 4.63 | 4.63 | - |
Apr 15, 2024 | 5.05 | 5.13 | 4.73 | 4.73 | 4.73 | 1,000 |
Apr 12, 2024 | 5.56 | 5.81 | 5.56 | 5.81 | 5.81 | 171 |
Apr 11, 2024 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | - |
Apr 10, 2024 | 5.59 | 5.59 | 5.46 | 5.46 | 5.46 | - |
Apr 9, 2024 | 5.58 | 5.68 | 5.58 | 5.68 | 5.68 | 400 |
Apr 8, 2024 | 5.21 | 5.53 | 5.21 | 5.52 | 5.52 | - |
Apr 5, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
Apr 4, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
Apr 3, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
Apr 2, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
Mar 28, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
Mar 27, 2024 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | - |
Mar 26, 2024 | 4.96 | 4.96 | 4.78 | 4.78 | 4.78 | 5,000 |
Mar 25, 2024 | 5.60 | 5.60 | 5.20 | 5.25 | 5.25 | - |
Mar 22, 2024 | 5.60 | 5.85 | 5.50 | 5.70 | 5.70 | 150 |
Mar 21, 2024 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - |
Mar 20, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
Mar 19, 2024 | 4.74 | 4.92 | 4.74 | 4.92 | 4.92 | - |
Mar 18, 2024 | 4.68 | 4.78 | 4.66 | 4.78 | 4.78 | - |
Mar 15, 2024 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | - |
Mar 14, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
Mar 13, 2024 | 4.56 | 4.70 | 4.56 | 4.56 | 4.56 | - |
Mar 12, 2024 | 4.64 | 4.74 | 4.60 | 4.60 | 4.60 | - |
Mar 11, 2024 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 250 |
Mar 8, 2024 | 4.62 | 5.00 | 4.58 | 5.00 | 5.00 | 1,500 |
Mar 7, 2024 | 4.56 | 4.68 | 4.56 | 4.62 | 4.62 | 100 |
Mar 6, 2024 | 4.42 | 4.64 | 4.42 | 4.60 | 4.60 | - |
Mar 5, 2024 | 4.58 | 4.62 | 4.50 | 4.50 | 4.50 | - |
Mar 4, 2024 | 4.28 | 4.64 | 4.28 | 4.64 | 4.64 | - |
Mar 1, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
Feb 29, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
Feb 28, 2024 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | - |
Feb 27, 2024 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | - |
Feb 26, 2024 | 3.40 | 3.72 | 3.40 | 3.64 | 3.64 | 8,803 |
Feb 23, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
Feb 22, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
Feb 21, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
Feb 20, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
Feb 19, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
Feb 16, 2024 | 4.34 | 4.48 | 4.34 | 4.48 | 4.48 | - |
Feb 15, 2024 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | - |
Feb 14, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
Feb 13, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
Feb 12, 2024 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | - |
Feb 9, 2024 | 3.94 | 4.16 | 3.94 | 4.16 | 4.16 | - |
Feb 8, 2024 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 1,000 |
Feb 7, 2024 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | - |
Feb 6, 2024 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | - |
Feb 5, 2024 | 3.78 | 3.78 | 3.58 | 3.66 | 3.66 | - |
Feb 2, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
Feb 1, 2024 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | - |
Jan 31, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
Jan 30, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
Jan 29, 2024 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | 421 |
Related Tickers
FPHAX Fidelity Select Pharmaceuticals Port
25.90
+1.97%
FNORX Fidelity Nordic
60.26
+1.74%
TARZX Third Avenue Real Estate Value Z
24.19
+1.72%
TVRVX Third Avenue Real Estate Value Fund
24.18
+1.68%
TAREX Third Avenue Real Estate Value Instl
24.27
+1.68%
BIVSX Invenomic Super Institutional
17.06
+1.37%
FPBFX Fidelity Pacific Basin
31.96
+1.36%
BIVRX Invenomic Investor
16.48
+1.35%
BIVIX Invenomic Institutional
16.82
+1.33%
FHKTX Fidelity Advisor China Region M
39.06
+1.17%
FHKAX Fidelity Advisor China Region A
39.38
+1.16%
FIQFX Fidelity Advisor China Region Z
39.57
+1.15%
FHKIX Fidelity Advisor China Region I
39.61
+1.15%
FHKCX Fidelity China Region
39.93
+1.14%
FCHKX Fidelity Advisor China Region C
37.55
+1.13%
FIMKX Fidelity Advisor Focused Em Mkts I
31.74
+1.12%
FTMKX Fidelity Advisor Focused Em Mkts M
31.27
+1.10%
FMCKX Fidelity Advisor Focused Em Mkts C
29.47
+1.10%
FZAEX Fidelity Advisor Focused Em Mkts Z
31.65
+1.09%
FAMKX Fidelity Advisor Focused Em Mkts A
31.68
+1.08%
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.09
+1.07%
INIIX VanEck International Investors Gold I
16.40
+1.05%
CIVIX Causeway International Value Instl
19.42
+0.99%
FEGOX First Eagle Gold C
25.07
+0.97%
FEGIX First Eagle Gold I
28.82
+0.95%
CIVVX Causeway International Value Inv
19.26
+0.94%
FEURX First Eagle Gold R6
28.90
+0.94%
SGGDX First Eagle Gold A
27.83
+0.94%
FCIUX NYLI PineStone International Equity Cl I
17.13
+0.94%
FGJMX Fidelity Advisor Communication ServicesI
118.66
+0.91%
FGDMX Fidelity Advisor Communication ServicesA
116.92
+0.91%
FGKMX Fidelity Advisor Communication ServicesZ
119.38
+0.90%
BRIFX Baron Real Estate Income Retail
16.77
+0.90%
FGHMX Fidelity Advisor Communication ServicesC
112.00
+0.90%
FBMPX Fidelity Select Communication Services Portfolio
118.74
+0.90%
FGEMX Fidelity Advisor Communication ServicesM
115.39
+0.90%
FCICX NYLI PineStone International Equity Cl C
16.93
+0.89%
BRIUX Baron Real Estate Income R6
16.96
+0.89%
BRIIX Baron Real Estate Income Institutional
16.98
+0.89%
CIOVX Causeway International Opps Inv
15.93
+0.89%
FCIKX NYLI PineStone International Eq Inv Cl
17.07
+0.89%
FCIRX NYLI PineStone International Equity Cl A
17.08
+0.89%
FCIHX NYLI PineStone International Equity Cl P
17.11
+0.88%
FCIWX NYLI PineStone International Eq Cl R6
17.19
+0.88%
CIOIX Causeway International Opps Inst
16.07
+0.88%
UPAAX Upright Assets Allocation Plus
16.12
+0.88%
RLEMX Lazard Emerging Markets Equity R6
18.80
+0.86%
FUGCX Fidelity Advisor Utilities C
44.47
+0.84%
FUGAX Fidelity Advisor Utilities A
45.71
+0.84%
FIKIX Fidelity Advisor Utilities Z
46.92
+0.84%
FUGIX Fidelity Advisor Utilities I
46.94
+0.84%
FSUTX Fidelity Select Utilities
126.38
+0.84%
FAUFX Fidelity Advisor Utilities Fund
45.88
+0.84%
FIUIX Fidelity Telecom and Utilities
33.85
+0.83%
MIEIX MFS International Equity R6
35.78
+0.82%
FCPAX Fidelity Advisor Intl Capl App A
31.29
+0.81%
FIATX Fidelity Advisor Intl Cap App M
30.28
+0.80%
FCPCX Fidelity Advisor Intl Cap App C
26.56
+0.80%
FIVFX Fidelity International Capital Apprec
29.09
+0.80%
CNPSX Consumer Staples UltraSector ProFund Svc
63.25
+0.78%
CNWIX Calamos Evolving World Growth I
19.40
+0.78%
FCPIX Fidelity Advisor Intl Cap App I
33.70
+0.78%
FERIX Fidelity Advisor Emerging Asia I
49.29
+0.78%
CNPIX Consumer Staples UltraSector ProFund Inv
72.71
+0.78%
FIQPX Fidelity Advisor Emerging Asia Z
49.34
+0.78%
FIDZX Fidelity Advisor Intl Cap App Z
33.79
+0.78%
HNINX Harbor International Retirement
45.70
+0.77%
FEATX Fidelity Advisor Emerging Asia M
44.65
+0.77%
FSEAX Fidelity Emerging Asia
48.80
+0.76%
PRUQX PGIM Jennison Utility R6
15.83
+0.76%
PRUZX PGIM Jennison Utility Z
15.86
+0.76%
FERCX Fidelity Advisor Emerging Asia C
39.67
+0.76%
FEAAX Fidelity Advisor Emerging Asia A
46.90
+0.75%
CNWGX Calamos Evolving World Growth A
19.18
+0.74%
BISMX Brandes International Small Cap Equity Fund
19.24
+0.73%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
19.34
+0.73%
CCWSX Baird Chautauqua International Gr Inv
19.67
+0.72%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
19.68
+0.72%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
18.33
+0.71%
PHLAX PGIM Jennison Health Sciences A
35.36
+0.71%
PHSZX PGIM Jennison Health Sciences Z
45.32
+0.71%
CCWIX Baird Chautauqua International Gr Instl
19.83
+0.71%
PJHRX PGIM Jennison Health Sciences R
32.61
+0.71%
FSPSX Fidelity International Index
49.84
+0.71%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
20.00
+0.70%
PHLQX PGIM Jennison Health Sciences R6
45.78
+0.70%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
20.07
+0.70%
FSCOX Fidelity International Small Cap Opp
20.10
+0.70%
BISAX Brandes International Small Cap Equity Fund
19.10
+0.69%
BISRX Brandes International Small Cap Equity Fund
19.37
+0.68%
BIECX Brandes International Equity Fund
21.15
+0.67%
TRZKX T. Rowe Price International Discovery Z
64.98
+0.67%
VWILX Vanguard International Growth Adm
107.51
+0.66%
BINCX Brandes International Small Cap Equity Fund
18.27
+0.66%
TIDDX T. Rowe Price International Discovery I
64.43
+0.66%
VWIGX Vanguard International Growth Inv
33.81
+0.65%
BIEAX Brandes International Equity Fund
21.57
+0.65%
FICSX Fidelity Advisor Intl Small Cap C
29.28
+0.65%
DAINX Dunham International Stock A
17.01
+0.65%
BIIEX Brandes International Equity Fund
21.80
+0.65%