Stuttgart - Delayed Quote EUR
4MI.SG,0P0001MR0M,0 (4MI.SG)
138.30
+2.05
+(1.50%)
At close: July 23 at 10:00:00 PM GMT+2
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 |
---|---|---|---|---|---|---|
Apr 25, 2025 | 94.32 | 94.32 | 92.24 | 92.24 | 92.24 | - |
Apr 24, 2025 | 92.08 | 94.22 | 92.08 | 93.84 | 93.84 | - |
Apr 23, 2025 | 96.70 | 96.70 | 92.80 | 92.80 | 92.80 | - |
Apr 22, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | - |
Apr 17, 2025 | 91.98 | 92.26 | 91.98 | 92.26 | 92.26 | - |
Apr 16, 2025 | 92.10 | 92.96 | 90.30 | 90.30 | 90.30 | - |
Apr 15, 2025 | 93.78 | 93.78 | 93.24 | 93.24 | 93.24 | - |
Apr 14, 2025 | 93.62 | 93.96 | 93.62 | 93.94 | 93.94 | - |
Apr 11, 2025 | 94.86 | 94.86 | 92.74 | 92.74 | 92.74 | - |
Apr 10, 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
Apr 9, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
Apr 8, 2025 | 100.70 | 102.45 | 100.70 | 102.45 | 102.45 | - |
Apr 7, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
Apr 4, 2025 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
Apr 3, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
Apr 2, 2025 | 105.30 | 106.20 | 104.95 | 106.20 | 106.20 | - |
Apr 1, 2025 | 104.80 | 105.45 | 104.80 | 105.10 | 105.10 | - |
Mar 31, 2025 | 104.15 | 105.60 | 104.15 | 105.60 | 105.60 | - |
Mar 28, 2025 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
Mar 27, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
Mar 26, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
Mar 25, 2025 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
Mar 24, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
Mar 21, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
Mar 20, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Mar 19, 2025 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
Mar 18, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
Mar 17, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
Mar 14, 2025 | 105.25 | 107.10 | 105.25 | 107.10 | 107.10 | - |
Mar 13, 2025 | 106.70 | 106.70 | 105.45 | 105.45 | 105.45 | - |
Mar 12, 2025 | 110.10 | 110.10 | 107.40 | 108.35 | 108.35 | - |
Mar 11, 2025 | 110.10 | 110.10 | 108.20 | 108.65 | 108.65 | - |
Mar 10, 2025 | 110.80 | 111.35 | 110.80 | 111.00 | 111.00 | - |
Mar 7, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
Mar 6, 2025 | 110.45 | 113.10 | 110.45 | 112.30 | 112.30 | - |
Mar 5, 2025 | 109.55 | 109.85 | 109.55 | 109.85 | 109.85 | - |
Mar 4, 2025 | 108.95 | 110.70 | 108.95 | 109.25 | 109.25 | - |
Mar 3, 2025 | 112.10 | 112.10 | 108.95 | 108.95 | 108.95 | - |
Feb 28, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
Feb 27, 2025 | 113.45 | 113.45 | 112.20 | 112.20 | 112.20 | - |
Feb 26, 2025 | 115.00 | 115.00 | 112.85 | 112.85 | 112.85 | - |
Feb 25, 2025 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
Feb 24, 2025 | 111.05 | 111.30 | 111.05 | 111.30 | 111.30 | - |
Feb 21, 2025 | 113.15 | 113.15 | 111.35 | 111.35 | 111.35 | - |
Feb 20, 2025 | 110.80 | 112.05 | 110.80 | 112.05 | 112.05 | - |
Feb 19, 2025 | 111.70 | 111.70 | 109.60 | 111.65 | 111.65 | - |
Feb 18, 2025 | 113.65 | 113.65 | 111.15 | 111.15 | 111.15 | - |
Feb 17, 2025 | 113.25 | 113.50 | 113.25 | 113.50 | 113.50 | - |
Feb 14, 2025 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
Feb 13, 2025 | 111.95 | 112.35 | 111.40 | 111.75 | 111.75 | - |
Feb 12, 2025 | 114.85 | 114.85 | 111.80 | 111.80 | 111.80 | - |
Feb 11, 2025 | 112.90 | 115.20 | 112.90 | 115.20 | 115.20 | - |
Feb 10, 2025 | 112.10 | 113.25 | 112.10 | 113.25 | 113.25 | - |
Feb 7, 2025 | 115.10 | 115.10 | 111.60 | 111.60 | 111.60 | - |
Feb 6, 2025 | 116.05 | 116.05 | 115.00 | 115.20 | 115.20 | - |
Feb 5, 2025 | 116.55 | 116.55 | 115.35 | 115.70 | 115.70 | - |
Feb 4, 2025 | 116.50 | 116.75 | 115.70 | 116.75 | 116.75 | - |
Feb 3, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
Jan 31, 2025 | 124.65 | 124.65 | 120.95 | 120.95 | 120.95 | - |
Jan 30, 2025 | 122.90 | 124.85 | 122.90 | 124.85 | 124.85 | - |
Jan 29, 2025 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
Jan 28, 2025 | 131.20 | 131.20 | 130.10 | 130.10 | 130.10 | - |
Jan 27, 2025 | 127.75 | 131.30 | 127.75 | 131.30 | 131.30 | - |
Jan 24, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
Jan 23, 2025 | 130.80 | 131.20 | 130.50 | 130.65 | 130.65 | - |
Jan 22, 2025 | 132.25 | 132.25 | 130.40 | 130.60 | 130.60 | - |
Jan 21, 2025 | 132.25 | 134.30 | 132.25 | 132.45 | 132.45 | 3 |
Jan 20, 2025 | 132.95 | 132.95 | 131.75 | 131.85 | 131.85 | - |
Jan 17, 2025 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
Jan 16, 2025 | 133.05 | 133.05 | 132.70 | 132.70 | 132.70 | - |
Jan 15, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
Jan 14, 2025 | 122.80 | 128.20 | 122.80 | 128.20 | 128.20 | - |
Jan 13, 2025 | 120.65 | 122.80 | 120.65 | 122.60 | 122.60 | - |
Jan 10, 2025 | 123.60 | 123.60 | 120.70 | 120.70 | 120.70 | - |
Jan 9, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
Jan 8, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
Jan 7, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
Jan 6, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
Jan 3, 2025 | 126.80 | 127.70 | 126.80 | 127.70 | 127.70 | - |
Jan 2, 2025 | 128.35 | 128.35 | 126.90 | 126.90 | 126.90 | - |
Dec 30, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
Dec 27, 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
Dec 23, 2024 | 128.70 | 128.70 | 128.45 | 128.45 | 128.45 | - |
Dec 20, 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
Dec 19, 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
Dec 18, 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
Dec 17, 2024 | 146.80 | 146.80 | 142.85 | 142.85 | 142.85 | - |
Dec 16, 2024 | 144.05 | 146.40 | 144.05 | 146.40 | 146.40 | - |
Dec 13, 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
Dec 12, 2024 | 147.80 | 149.65 | 147.80 | 148.90 | 148.90 | - |
Dec 11, 2024 | 149.55 | 150.35 | 149.25 | 149.25 | 149.25 | - |
Dec 10, 2024 | 151.75 | 151.75 | 150.45 | 150.45 | 150.45 | - |
Dec 9, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
Dec 6, 2024 | 150.30 | 150.30 | 149.65 | 149.65 | 149.65 | - |
Dec 5, 2024 | 153.35 | 153.35 | 151.75 | 151.75 | 151.75 | - |
Dec 4, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
Dec 3, 2024 | 158.25 | 159.25 | 158.25 | 159.25 | 159.25 | - |
Dec 2, 2024 | 155.90 | 159.05 | 155.90 | 159.05 | 159.05 | - |
Nov 29, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
Nov 28, 2024 | 155.40 | 156.00 | 155.40 | 156.00 | 156.00 | - |
Nov 27, 2024 | 156.80 | 156.80 | 155.20 | 155.20 | 155.20 | - |
Nov 26, 2024 | 160.65 | 160.65 | 156.65 | 156.75 | 156.75 | - |
Nov 25, 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
Nov 22, 2024 | 148.55 | 150.45 | 148.35 | 150.45 | 150.45 | - |
Nov 21, 2024 | 146.10 | 149.30 | 146.10 | 148.75 | 148.75 | - |
Nov 20, 2024 | 146.65 | 146.75 | 145.45 | 145.45 | 145.45 | - |
Nov 19, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
Nov 18, 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
Nov 15, 2024 | 145.30 | 148.65 | 145.30 | 148.65 | 148.65 | - |
Nov 14, 2024 | 144.50 | 147.40 | 144.50 | 146.15 | 146.15 | - |
Nov 13, 2024 | 145.55 | 146.75 | 145.50 | 145.50 | 145.50 | - |
Nov 12, 2024 | 155.05 | 155.05 | 147.25 | 147.25 | 147.25 | - |
Nov 11, 2024 | 155.10 | 155.80 | 155.10 | 155.80 | 155.80 | - |
Nov 8, 2024 | 151.50 | 155.10 | 151.50 | 155.10 | 155.10 | - |
Nov 7, 2024 | 148.95 | 151.45 | 148.95 | 151.45 | 151.45 | - |
Nov 6, 2024 | 151.20 | 151.20 | 148.85 | 149.85 | 149.85 | - |
Nov 5, 2024 | 142.45 | 146.10 | 142.45 | 146.10 | 146.10 | - |
Nov 4, 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
Nov 1, 2024 | 138.50 | 141.65 | 138.45 | 138.45 | 138.45 | - |
Oct 31, 2024 | 139.35 | 139.65 | 139.35 | 139.65 | 139.65 | - |
Oct 30, 2024 | 140.80 | 141.10 | 140.80 | 141.10 | 141.10 | - |
Oct 29, 2024 | 147.30 | 147.30 | 146.95 | 146.95 | 146.95 | - |
Oct 28, 2024 | 145.40 | 148.05 | 145.10 | 148.05 | 148.05 | - |
Oct 25, 2024 | 147.05 | 147.05 | 146.30 | 146.30 | 146.30 | - |
Oct 24, 2024 | 145.50 | 147.30 | 145.50 | 147.30 | 147.30 | - |
Oct 23, 2024 | 144.95 | 146.30 | 144.95 | 146.30 | 146.30 | - |
Oct 22, 2024 | 151.20 | 151.20 | 145.95 | 145.95 | 145.95 | - |
Oct 21, 2024 | 159.55 | 159.70 | 155.30 | 155.30 | 155.30 | - |
Oct 18, 2024 | 157.45 | 160.65 | 157.45 | 160.65 | 160.65 | - |
Oct 17, 2024 | 160.05 | 160.05 | 157.40 | 158.55 | 158.55 | - |
Oct 16, 2024 | 154.80 | 154.80 | 154.65 | 154.65 | 154.65 | - |
Oct 15, 2024 | 152.95 | 154.70 | 152.90 | 154.70 | 154.70 | - |
Oct 14, 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
Oct 11, 2024 | 146.10 | 148.25 | 146.10 | 148.25 | 148.25 | - |
Oct 10, 2024 | 147.30 | 147.30 | 146.15 | 146.15 | 146.15 | - |
Oct 9, 2024 | 147.95 | 149.15 | 147.95 | 147.95 | 147.95 | - |
Oct 8, 2024 | 147.20 | 148.90 | 147.20 | 148.90 | 148.90 | - |
Oct 7, 2024 | 150.00 | 150.00 | 147.20 | 147.20 | 147.20 | - |
Oct 4, 2024 | 150.95 | 150.95 | 148.20 | 148.20 | 148.20 | - |
Oct 3, 2024 | 150.25 | 150.25 | 149.40 | 149.40 | 149.40 | - |
Oct 2, 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | - |
Oct 1, 2024 | 151.35 | 155.40 | 151.35 | 155.40 | 155.40 | - |
Sep 30, 2024 | 151.35 | 152.55 | 151.35 | 152.55 | 152.55 | - |
Sep 27, 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
Sep 26, 2024 | 144.10 | 146.00 | 144.10 | 146.00 | 146.00 | - |
Sep 25, 2024 | 149.20 | 149.20 | 145.00 | 145.00 | 145.00 | - |
Sep 24, 2024 | 152.60 | 152.60 | 150.15 | 150.80 | 150.80 | - |
Sep 23, 2024 | 151.10 | 153.25 | 150.90 | 153.25 | 153.25 | - |
Sep 20, 2024 | 153.20 | 153.20 | 152.30 | 152.30 | 152.30 | - |
Sep 19, 2024 | 150.05 | 153.25 | 150.05 | 153.25 | 153.25 | - |
Sep 18, 2024 | 149.15 | 150.35 | 149.15 | 150.35 | 150.35 | - |
Sep 17, 2024 | 149.05 | 149.55 | 148.15 | 149.55 | 149.55 | - |
Sep 16, 2024 | 148.95 | 150.00 | 148.95 | 149.45 | 149.45 | - |
Sep 13, 2024 | 142.65 | 142.65 | 142.60 | 142.60 | 142.60 | 175 |
Sep 12, 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
Sep 11, 2024 | 137.70 | 138.45 | 137.70 | 138.45 | 138.45 | - |
Sep 10, 2024 | 139.65 | 139.65 | 138.75 | 138.75 | 138.75 | - |
Sep 9, 2024 | 141.45 | 141.45 | 141.30 | 141.30 | 141.30 | - |
Sep 6, 2024 | 139.65 | 141.85 | 139.65 | 141.50 | 141.50 | - |
Sep 5, 2024 | 139.40 | 141.05 | 139.40 | 140.20 | 140.20 | - |
Sep 4, 2024 | 138.55 | 139.70 | 138.55 | 139.70 | 139.70 | - |
Sep 3, 2024 | 142.95 | 142.95 | 139.20 | 139.20 | 139.20 | 325 |
Sep 2, 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
Aug 30, 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
Aug 29, 2024 | 142.65 | 142.90 | 142.10 | 142.15 | 142.15 | - |
Aug 28, 2024 | 144.70 | 144.70 | 142.55 | 142.85 | 142.85 | - |
Aug 27, 2024 | 146.35 | 146.35 | 144.75 | 144.90 | 144.90 | - |
Aug 26, 2024 | 145.30 | 150.30 | 145.30 | 148.05 | 148.05 | 225 |
Aug 23, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
Aug 22, 2024 | 137.70 | 140.00 | 137.70 | 139.35 | 139.35 | 200 |
Aug 21, 2024 | 131.95 | 139.00 | 131.95 | 137.65 | 137.65 | 75 |
Aug 20, 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
Aug 19, 2024 | 129.90 | 133.55 | 129.90 | 133.45 | 133.45 | - |
Aug 16, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
Aug 15, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
Aug 14, 2024 | 130.35 | 130.35 | 129.45 | 129.85 | 129.85 | - |
Aug 13, 2024 | 128.70 | 130.70 | 128.70 | 130.70 | 130.70 | - |
Aug 12, 2024 | 131.40 | 131.40 | 129.10 | 129.10 | 129.10 | - |
Aug 9, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
Aug 8, 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
Aug 7, 2024 | 134.40 | 134.40 | 127.90 | 127.90 | 127.90 | - |
Aug 6, 2024 | 133.60 | 136.85 | 133.60 | 136.85 | 136.85 | - |
Aug 5, 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
Aug 2, 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
Aug 1, 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | - |
Jul 31, 2024 | 153.95 | 156.30 | 153.95 | 156.30 | 156.30 | - |
Jul 30, 2024 | 153.10 | 156.00 | 151.95 | 156.00 | 156.00 | - |
Jul 29, 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | - |
Jul 26, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
Jul 25, 2024 | 140.25 | 140.25 | 140.10 | 140.25 | 140.25 | - |
Jul 24, 2024 | 142.85 | 144.55 | 142.85 | 144.55 | 144.55 | - |
Jul 23, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Jul 22, 2024 | 135.15 | 136.25 | 135.15 | 136.25 | 136.25 | - |
Jul 19, 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
Jul 18, 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
Jul 17, 2024 | 135.00 | 137.70 | 134.25 | 137.15 | 137.15 | - |
Jul 16, 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
Jul 15, 2024 | 124.20 | 127.20 | 124.20 | 127.20 | 127.20 | - |
Jul 12, 2024 | 122.10 | 126.15 | 122.10 | 126.15 | 126.15 | - |
Jul 11, 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
Jul 10, 2024 | 108.95 | 112.05 | 108.95 | 112.05 | 112.05 | - |
Jul 9, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
Jul 8, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
Jul 5, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Jul 4, 2024 | 108.40 | 108.50 | 107.30 | 107.30 | 107.30 | - |
Jul 3, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
Jul 2, 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
Jul 1, 2024 | 112.70 | 112.70 | 109.30 | 109.30 | 109.30 | - |
Jun 28, 2024 | 110.80 | 112.50 | 110.80 | 112.50 | 112.50 | - |
Jun 27, 2024 | 110.05 | 111.40 | 109.90 | 111.40 | 111.40 | - |
Jun 26, 2024 | 111.25 | 111.40 | 111.25 | 111.40 | 111.40 | - |
Jun 25, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
Jun 24, 2024 | 111.55 | 111.70 | 111.55 | 111.70 | 111.70 | - |
Jun 21, 2024 | 110.30 | 112.90 | 110.30 | 112.90 | 112.90 | - |
Jun 20, 2024 | 111.30 | 111.80 | 111.30 | 111.65 | 111.65 | - |
Jun 19, 2024 | 111.25 | 111.85 | 111.25 | 111.85 | 111.85 | - |
Jun 18, 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
Jun 17, 2024 | 114.20 | 115.35 | 114.20 | 115.35 | 115.35 | - |
Jun 14, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
Jun 13, 2024 | 115.20 | 116.40 | 113.10 | 116.40 | 116.40 | - |
Jun 12, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
Jun 11, 2024 | 114.20 | 114.20 | 112.40 | 112.40 | 112.40 | - |
Jun 10, 2024 | 112.35 | 114.25 | 112.35 | 114.25 | 114.25 | - |
Jun 7, 2024 | 116.00 | 116.00 | 112.05 | 112.05 | 112.05 | - |
Jun 6, 2024 | 115.75 | 116.90 | 115.35 | 116.90 | 116.90 | - |
Jun 5, 2024 | 111.50 | 112.00 | 111.35 | 112.00 | 112.00 | - |
Jun 4, 2024 | 115.70 | 115.70 | 115.20 | 115.20 | 115.20 | - |
Jun 3, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
May 31, 2024 | 114.00 | 114.05 | 112.75 | 112.75 | 112.75 | - |
May 30, 2024 | 111.25 | 113.95 | 111.10 | 112.85 | 112.85 | - |
May 29, 2024 | 113.75 | 113.75 | 111.85 | 111.85 | 111.85 | - |
May 28, 2024 | 113.85 | 113.85 | 113.60 | 113.60 | 113.60 | - |
May 27, 2024 | 114.05 | 114.15 | 114.05 | 114.15 | 114.15 | - |
May 24, 2024 | 112.50 | 114.25 | 112.50 | 114.25 | 114.25 | - |
May 23, 2024 | 113.50 | 113.50 | 112.25 | 113.10 | 113.10 | - |
May 22, 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
May 21, 2024 | 119.30 | 119.30 | 117.65 | 118.60 | 118.60 | - |
May 20, 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
May 17, 2024 | 116.55 | 118.75 | 116.55 | 118.75 | 118.75 | - |
May 16, 2024 | 121.05 | 121.25 | 121.05 | 121.25 | 121.25 | - |
May 15, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
May 14, 2024 | 113.45 | 117.50 | 113.45 | 117.50 | 117.50 | - |
May 13, 2024 | 113.65 | 114.40 | 113.65 | 114.40 | 114.40 | - |
May 10, 2024 | 114.05 | 114.15 | 114.05 | 114.15 | 114.15 | 625 |
May 9, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
May 8, 2024 | 113.45 | 113.80 | 112.30 | 113.80 | 113.80 | 15 |
May 7, 2024 | 114.30 | 114.40 | 114.15 | 114.30 | 114.30 | - |
May 6, 2024 | 112.50 | 116.45 | 112.50 | 114.70 | 114.70 | 625 |
May 3, 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
May 2, 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
Apr 30, 2024 | 112.25 | 112.25 | 109.10 | 109.35 | 109.35 | - |
Apr 29, 2024 | 111.55 | 112.65 | 111.55 | 112.00 | 112.00 | - |
Apr 26, 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
Apr 25, 2024 | 113.10 | 113.10 | 109.90 | 111.75 | 111.75 | - |
Related Tickers
TGCEX TCW Concentrated Large Cap Growth I Cl
28.19
+1.29%
BPTRX Baron Partners Retail
177.94
+3.29%
BPTIX Baron Partners Institutional
185.95
+3.28%
UINQX Victory Nasdaq 100 Index Fund
47.89
+1.14%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.73
+2.65%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.18
+2.64%
ANOAX American Century Small Cap Growth A
17.94
0.00%
ANORX American Century Small Cap Growth R
16.91
0.00%
ANONX American Century Small Cap Growth I
20.33
0.00%
ANOGX American Century Small Cap Growth R5
20.34
0.00%
ANOYX American Century Small Cap Growth Y
20.80
0.00%
ANOHX American Century Small Cap Growth G
21.71
0.00%
ANOIX American Century Small Cap Growth Inv
19.32
0.00%
TEBRX Teberg
22.90
+0.53%
FCDAX Fidelity Stock Selector Small Cap Fund
32.07
0.00%
FCDIX Fidelity Stock Selector Small Cap Fund
33.50
0.00%
FCDTX Fidelity Stock Selector Small Cap Fund
30.50
0.00%
OSSIX Invesco Main Street Small Cap R6
20.61
0.00%
OSCAX Invesco Main Street Small Cap A
20.21
0.00%
UOPSX ProFunds UltraNASDAQ-100 Fund
63.47
+2.26%
UOPIX ProFunds UltraNASDAQ-100 Fund
92.54
+2.25%
MNSQX Invesco Main Street Small Cap R5
20.42
0.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
445.02
+2.22%
RYVLX Rydex NASDAQ-100 2x Strategy A
445.16
+2.22%
RYCCX Rydex NASDAQ-100 2x Strategy C
312.31
+2.22%
TGVNX TCW Relative Value Mid Cap N
25.46
-0.27%
HULEX Huber Select Large Cap Value Instl
31.25
0.00%
TGVOX TCW Relative Value Mid Cap I
26.45
-0.26%
HULIX Huber Select Large Cap Value Inv
31.28
0.00%
TQSIX T. Rowe Price Integrated US SMCC Eq I
20.98
0.00%
SIVIX State Street Instl Small-Cap Equity Inv
15.27
0.00%
NOSIX Northern Stock Index
56.03
+0.74%
FSMDX Fidelity Mid Cap Index
31.98
0.00%
WESCX TETON Westwood SmallCap Equity AAA
19.23
0.00%
NOLCX Northern Large Cap Core
26.80
+0.71%
WWSAX TETON Westwood SmallCap Equity A
17.99
0.00%
WWSIX TETON Westwood SmallCap Equity I
20.14
0.00%
FELIX Fidelity Advisor Semiconductors I
73.92
+1.92%
FELTX Fidelity Advisor Semiconductors M
62.84
+1.91%
FIKGX Fidelity Advisor Semiconductors Z
74.18
+1.91%
FELAX Fidelity Advisor Semiconductors A
67.82
+1.91%
FSELX Fidelity Select Semiconductors
26.18
+1.91%
FELCX Fidelity Advisor Semiconductors C
52.91
+1.91%
GOODX GoodHaven
47.52
0.00%
NSRKX Northern World Selection Index K
21.92
+0.78%
UPDDX Upright Growth & Income
16.40
+1.86%
TNVRX 1290 GAMCO Small/Mid Cap Value R
15.31
0.00%
ALAFX Alger Focus Equity A
72.33
+1.86%
WSMRX William Blair Small-Mid Cap Growth R6
24.20
0.00%
ALZFX Alger Focus Equity Z
75.53
+1.85%
ALCFX Alger Focus Equity C
64.65
+1.84%
ALGRX Alger Focus Equity I
72.94
+1.84%
ALGYX Alger Focus Equity Y
75.83
+1.84%
TNVIX 1290 GAMCO Small/Mid Cap Value I
15.50
0.00%
INPIX ProFunds Internet UltraSector Inv
49.48
+1.83%
NSRIX Northern World Selection Index I
21.91
+0.83%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
48.52
0.00%
INPSX ProFunds Internet UltraSector Svc
31.39
+1.82%
BIOPX Baron Opportunity Fund
42.62
+1.79%
BIOIX Baron Opportunity Fund
45.67
+1.78%
BIOUX Baron Opportunity Fund
45.72
+1.78%
NUEIX Northern US Quality ESG I
19.59
+0.67%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
33.89
+0.41%
GVMCX Government Street Opportunities
42.82
0.00%
MCMVX Monongahela All Cap Value Fund
18.19
0.00%
GSXAX abrdn US Small Cap Equity A
33.56
0.00%
GNSRX abrdn US Small Cap Equity R
28.35
0.00%
GSCIX abrdn US Small Cap Equity Inst
37.83
0.00%
GSXCX abrdn US Small Cap Equity C
24.24
0.00%
NWHQX Nationwide Bailard Tech & Sci M
27.74
+1.69%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
27.40
+1.67%
VYCFX Voya Corporate Leaders 100 R
23.32
+0.30%
NWHTX Nationwide Bailard Tech & Sci R6
27.59
+1.66%
RYELX Rydex Electronics A
316.90
+1.65%
RYSIX Rydex Electronics Inv
349.94
+1.65%
RYSAX Rydex Electronics H
306.86
+1.65%
FTRNX Fidelity Trend
156.30
+1.65%
FSPTX Fidelity Select Technology
30.95
+1.64%
NWHOX Nationwide Bailard Tech & Sci A
24.21
+1.64%
AULDX American Century Ultra R6
90.02
+1.64%
AULYX American Century Ultra Y
90.15
+1.63%
TWUIX American Century Ultra Fund
88.91
+1.63%
TWCUX American Century Ultra Fund
83.36
+1.63%
AULGX American Century Ultra R5
88.99
+1.63%
AULNX American Century Ultra G
93.56
+1.63%
NWADX Nationwide Loomis All Cap Gr Eagle
17.51
+1.63%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.79
+1.62%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
17.55
+1.62%
NWZLX Nationwide Loomis All Cap Gr A
16.94
+1.62%
TWUAX American Century Ultra Fund
76.56
+1.62%
PGKRX PGIM Jennison Technology R6
23.85
+1.62%
FTHCX Fidelity Advisor Technology C
72.85
+1.62%
FIKHX Fidelity Advisor Technology Z
117.54
+1.62%
NWZMX Nationwide Loomis All Cap Gr R6
17.62
+1.61%
PGKCX PGIM Jennison Technology C
22.07
+1.61%
FATEX Fidelity Advisor Technology Fund
92.73
+1.61%
PGKAX PGIM Jennison Technology A
23.35
+1.61%
FATIX Fidelity Advisor Technology Fund
117.54
+1.61%
FADTX Fidelity Advisor Technology A
103.08
+1.61%
CBAIX Calvert Balanced I
43.91
+0.55%