BSE - Delayed Quote • INR
Kanel Industries Limited (500236.BO)
At close: July 24 at 1:30 AM GMT+5:30
Currency in INR 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 |
---|---|---|---|---|---|---|
Sep 5, 2024 | 1.5300 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 3,824 |
Sep 4, 2024 | 1.5300 | 1.5300 | 1.3900 | 1.5300 | 1.5300 | 42,774 |
Sep 3, 2024 | 1.4100 | 1.4700 | 1.3400 | 1.4600 | 1.4600 | 6,254 |
Sep 2, 2024 | 1.4800 | 1.5400 | 1.4100 | 1.4100 | 1.4100 | 6,014 |
Aug 30, 2024 | 1.5000 | 1.5000 | 1.3700 | 1.4800 | 1.4800 | 10,703 |
Aug 29, 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 400 |
Aug 28, 2024 | 1.3700 | 1.4400 | 1.3300 | 1.3700 | 1.3700 | 7,095 |
Aug 27, 2024 | 1.3500 | 1.4100 | 1.3000 | 1.3800 | 1.3800 | 3,866 |
Aug 26, 2024 | 1.4700 | 1.4700 | 1.3400 | 1.3500 | 1.3500 | 8,766 |
Aug 23, 2024 | 1.5200 | 1.5200 | 1.3800 | 1.4000 | 1.4000 | 6,293 |
Aug 22, 2024 | 1.5100 | 1.5100 | 1.4200 | 1.4500 | 1.4500 | 6,194 |
Aug 21, 2024 | 1.5200 | 1.5200 | 1.3900 | 1.4900 | 1.4900 | 2,882 |
Aug 20, 2024 | 1.4100 | 1.4700 | 1.3500 | 1.4600 | 1.4600 | 16,431 |
Aug 19, 2024 | 1.4100 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 8,339 |
Aug 16, 2024 | 1.3300 | 1.4700 | 1.3300 | 1.3500 | 1.3500 | 2,785 |
Aug 14, 2024 | 1.3600 | 1.4500 | 1.3300 | 1.4000 | 1.4000 | 9,586 |
Aug 13, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 17,966 |
Aug 12, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 8,929 |
Aug 9, 2024 | 1.5600 | 1.5600 | 1.4400 | 1.5000 | 1.5000 | 14,449 |
Aug 8, 2024 | 1.4900 | 1.5600 | 1.4200 | 1.5100 | 1.5100 | 7,991 |
Aug 7, 2024 | 1.5000 | 1.5000 | 1.3600 | 1.4900 | 1.4900 | 10,374 |
Aug 6, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 4,888 |
Aug 5, 2024 | 1.4700 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 11,947 |
Aug 2, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 8,176 |
Aug 1, 2024 | 1.6200 | 1.6200 | 1.4800 | 1.5000 | 1.5000 | 11,972 |
Jul 31, 2024 | 1.5700 | 1.5700 | 1.4300 | 1.5500 | 1.5500 | 6,187 |
Jul 30, 2024 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 5,375 |
Jul 29, 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 29,392 |
Jul 26, 2024 | 1.5200 | 1.5200 | 1.4000 | 1.4200 | 1.4200 | 12,495 |
Jul 25, 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 14,851 |
Jul 24, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 14,581 |
Jul 23, 2024 | 1.4000 | 1.5400 | 1.4000 | 1.4200 | 1.4200 | 8,727 |
Jul 22, 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 3,098 |
Jul 19, 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 7,966 |
Jul 18, 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 440 |
Jul 16, 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 11,584 |
Jul 15, 2024 | 1.5200 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 14,497 |
Jul 12, 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 1,973 |
Jul 11, 2024 | 1.5000 | 1.5400 | 1.4200 | 1.4200 | 1.4200 | 5,154 |
Jul 10, 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 6,953 |
Jul 9, 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 6,166 |
Jul 8, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 17,603 |
Jul 5, 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 16,072 |
Jul 4, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 15,573 |
Jul 3, 2024 | 1.5400 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 10,524 |
Jul 2, 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 11,193 |
Jul 1, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 18,454 |
Jun 28, 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 682 |
Jun 27, 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 4,608 |
Jun 26, 2024 | 1.6600 | 1.6600 | 1.5200 | 1.5900 | 1.5900 | 4,232 |
Jun 25, 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 6,254 |
Jun 24, 2024 | 1.3900 | 1.5300 | 1.3900 | 1.5300 | 1.5300 | 9,403 |
Jun 21, 2024 | 1.5500 | 1.5800 | 1.4500 | 1.4600 | 1.4600 | 15,780 |
Jun 20, 2024 | 1.5100 | 1.5100 | 1.4200 | 1.5100 | 1.5100 | 21,881 |
Jun 19, 2024 | 1.3800 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 18,194 |
Jun 18, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 12,788 |
Jun 14, 2024 | 1.2700 | 1.3900 | 1.2700 | 1.3300 | 1.3300 | 3,252 |
Jun 13, 2024 | 1.4000 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 7,856 |
Jun 12, 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 7,799 |
Jun 11, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 3,582 |
Jun 10, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 8,658 |
Jun 7, 2024 | 1.5000 | 1.5000 | 1.3600 | 1.3700 | 1.3700 | 26,653 |
Jun 6, 2024 | 1.5000 | 1.5700 | 1.4300 | 1.4300 | 1.4300 | 13,752 |
Jun 5, 2024 | 1.5100 | 1.5100 | 1.4000 | 1.5000 | 1.5000 | 901 |
Jun 4, 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 3,736 |
Jun 3, 2024 | 1.4000 | 1.5300 | 1.4000 | 1.5300 | 1.5300 | 4,830 |
May 31, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 4,615 |
May 30, 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 618 |
May 29, 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 1,889 |
May 28, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 20,494 |
May 27, 2024 | 1.6800 | 1.6800 | 1.5500 | 1.5700 | 1.5700 | 3,808 |
May 24, 2024 | 1.6100 | 1.6100 | 1.4800 | 1.6100 | 1.6100 | 20,473 |
May 23, 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5400 | 1.5400 | 6,475 |
May 22, 2024 | 1.5900 | 1.5900 | 1.4600 | 1.5800 | 1.5800 | 33,918 |
May 21, 2024 | 1.4500 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 17,539 |
May 17, 2024 | 1.3500 | 1.4900 | 1.3500 | 1.4400 | 1.4400 | 11,724 |
May 16, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 1,289 |
May 15, 2024 | 1.5000 | 1.5400 | 1.4000 | 1.4000 | 1.4000 | 4,618 |
May 14, 2024 | 1.5300 | 1.6000 | 1.4600 | 1.4700 | 1.4700 | 9,406 |
May 13, 2024 | 1.5500 | 1.6300 | 1.5000 | 1.5300 | 1.5300 | 3,928 |
May 10, 2024 | 1.5100 | 1.5800 | 1.4400 | 1.5700 | 1.5700 | 7,521 |
May 9, 2024 | 1.6200 | 1.6200 | 1.4900 | 1.5100 | 1.5100 | 8,180 |
May 8, 2024 | 1.4900 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 405 |
May 7, 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 2,708 |
May 6, 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 1,050 |
May 3, 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 47,153 |
May 2, 2024 | 1.4900 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 4,693 |
Apr 30, 2024 | 1.5600 | 1.6100 | 1.4700 | 1.4700 | 1.4700 | 21,529 |
Apr 29, 2024 | 1.5400 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 26,832 |
Apr 26, 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 17,197 |
Apr 25, 2024 | 1.3400 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 22,376 |
Apr 24, 2024 | 1.4500 | 1.4500 | 1.3300 | 1.3400 | 1.3400 | 20,418 |
Apr 23, 2024 | 1.4900 | 1.4900 | 1.3700 | 1.3900 | 1.3900 | 8,024 |
Apr 22, 2024 | 1.4000 | 1.4500 | 1.3300 | 1.4400 | 1.4400 | 3,566 |
Apr 19, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 3,735 |
Apr 18, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 6,245 |
Apr 16, 2024 | 1.4200 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 3,572 |
Apr 15, 2024 | 1.4000 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 1,743 |
Apr 12, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 706 |
Apr 10, 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 6,514 |
Apr 9, 2024 | 1.2300 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 5,470 |
Apr 8, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 6,300 |
Apr 5, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 750 |
Apr 4, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 782 |
Apr 3, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 2,776 |
Apr 2, 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 651 |
Apr 1, 2024 | 1.1800 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 565 |
Mar 28, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 54,875 |
Mar 27, 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 4,537 |
Mar 26, 2024 | 1.2400 | 1.3200 | 1.2100 | 1.2900 | 1.2900 | 3,742 |
Mar 22, 2024 | 1.2100 | 1.2700 | 1.1500 | 1.2700 | 1.2700 | 23,395 |
Mar 21, 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 3,686 |
Mar 20, 2024 | 1.2600 | 1.3200 | 1.2100 | 1.2100 | 1.2100 | 4,768 |
Mar 19, 2024 | 1.3600 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 20,702 |
Mar 18, 2024 | 1.3800 | 1.4300 | 1.3200 | 1.3200 | 1.3200 | 20,166 |
Mar 14, 2024 | 1.4700 | 1.4700 | 1.3300 | 1.4500 | 1.4500 | 125,854 |
Mar 13, 2024 | 1.3600 | 1.4200 | 1.3000 | 1.4000 | 1.4000 | 243,011 |
Mar 12, 2024 | 1.3100 | 1.4100 | 1.3100 | 1.3600 | 1.3600 | 168,342 |
Mar 11, 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 6,194 |
Mar 7, 2024 | 1.4400 | 1.5100 | 1.3800 | 1.4400 | 1.4400 | 27,133 |
Mar 6, 2024 | 1.5800 | 1.5800 | 1.4400 | 1.4400 | 1.4400 | 2,774 |
Mar 5, 2024 | 1.4400 | 1.5100 | 1.3800 | 1.5100 | 1.5100 | 16,445 |
Mar 4, 2024 | 1.3300 | 1.4400 | 1.3300 | 1.4400 | 1.4400 | 25,997 |
Mar 1, 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 119,570 |
Feb 29, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Feb 28, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Feb 27, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Feb 26, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 314 |
Feb 23, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Feb 22, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Feb 21, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Feb 20, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Feb 19, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 2 |
Feb 16, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Feb 15, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Feb 14, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Feb 13, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Feb 12, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 55 |
Feb 9, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
Feb 8, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
Feb 7, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
Feb 6, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
Feb 5, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1,349 |
Feb 2, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Feb 1, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Jan 31, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Jan 30, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Jan 29, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Jan 25, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Jan 24, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Jan 23, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 5,411 |
Jan 19, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Jan 18, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Jan 17, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Jan 16, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Jan 15, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Jan 12, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Jan 11, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Jan 10, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Jan 9, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Jan 8, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1,110 |
Jan 5, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Jan 4, 2024 | 1.8900 | 1.9800 | 1.8900 | 1.9800 | 1.9800 | 11,146 |
Jan 3, 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 24,268 |
Jan 2, 2024 | 1.7200 | 1.8000 | 1.6400 | 1.8000 | 1.8000 | 24,603 |
Jan 1, 2024 | 1.6400 | 1.7200 | 1.5700 | 1.7200 | 1.7200 | 23,963 |
Dec 29, 2023 | 1.5700 | 1.6400 | 1.5000 | 1.6400 | 1.6400 | 15,903 |
Dec 28, 2023 | 1.5000 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 43,415 |
Dec 27, 2023 | 1.5300 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 22,994 |
Dec 26, 2023 | 1.4800 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 19,810 |
Dec 22, 2023 | 1.4400 | 1.5100 | 1.4200 | 1.5100 | 1.5100 | 13,025 |
Dec 21, 2023 | 1.4100 | 1.5300 | 1.4100 | 1.4400 | 1.4400 | 2,260 |
Dec 20, 2023 | 1.5100 | 1.5700 | 1.4400 | 1.4700 | 1.4700 | 17,435 |
Dec 19, 2023 | 1.5400 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 13,510 |
Dec 18, 2023 | 1.4600 | 1.5500 | 1.4600 | 1.5400 | 1.5400 | 44,213 |
Dec 15, 2023 | 1.5100 | 1.5800 | 1.4500 | 1.4900 | 1.4900 | 35,647 |
Dec 14, 2023 | 1.5800 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 27,363 |
Dec 13, 2023 | 1.5800 | 1.5800 | 1.4500 | 1.5800 | 1.5800 | 59,096 |
Dec 12, 2023 | 1.4600 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 18,535 |
Dec 11, 2023 | 1.4400 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 6,196 |
Dec 8, 2023 | 1.5700 | 1.5700 | 1.4400 | 1.4600 | 1.4600 | 59,114 |
Dec 7, 2023 | 1.5300 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 9,214 |
Dec 6, 2023 | 1.4300 | 1.5600 | 1.4300 | 1.4600 | 1.4600 | 20,763 |
Dec 5, 2023 | 1.4600 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 18,572 |
Dec 4, 2023 | 1.5400 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 3,713 |
Dec 1, 2023 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 4,208 |
Nov 30, 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 8,802 |
Nov 29, 2023 | 1.4500 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 5,322 |
Nov 28, 2023 | 1.4600 | 1.5500 | 1.4300 | 1.4500 | 1.4500 | 5,252 |
Nov 24, 2023 | 1.5500 | 1.5600 | 1.4900 | 1.4900 | 1.4900 | 4,795 |
Nov 23, 2023 | 1.5100 | 1.5600 | 1.4400 | 1.5600 | 1.5600 | 34,221 |
Nov 22, 2023 | 1.5100 | 1.5100 | 1.3900 | 1.5100 | 1.5100 | 12,018 |
Nov 21, 2023 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 2,860 |
Nov 20, 2023 | 1.4800 | 1.5300 | 1.4200 | 1.4300 | 1.4300 | 2,774 |
Nov 17, 2023 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 12,282 |
Nov 16, 2023 | 1.5100 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 2,618 |
Nov 15, 2023 | 1.4700 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 3,330 |
Nov 13, 2023 | 1.5400 | 1.5800 | 1.4700 | 1.4700 | 1.4700 | 3,808 |
Nov 10, 2023 | 1.4900 | 1.5300 | 1.4300 | 1.5200 | 1.5200 | 8,834 |
Nov 9, 2023 | 1.5100 | 1.5100 | 1.4000 | 1.4900 | 1.4900 | 8,002 |
Nov 8, 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 1,700 |
Nov 7, 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 10,172 |
Nov 6, 2023 | 1.5000 | 1.5300 | 1.4300 | 1.5300 | 1.5300 | 8,460 |
Nov 3, 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 2,738 |
Nov 2, 2023 | 1.4000 | 1.5300 | 1.4000 | 1.5000 | 1.5000 | 7,201 |
Nov 1, 2023 | 1.4700 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 7,327 |
Oct 31, 2023 | 1.5200 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 7,758 |
Oct 30, 2023 | 1.4500 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 1,010 |
Oct 27, 2023 | 1.5200 | 1.5200 | 1.3900 | 1.5000 | 1.5000 | 10,369 |
Oct 26, 2023 | 1.5300 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 13,100 |
Oct 25, 2023 | 1.4100 | 1.5300 | 1.4100 | 1.5300 | 1.5300 | 12,729 |
Oct 23, 2023 | 1.5200 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 5,916 |
Oct 20, 2023 | 1.5100 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 4,917 |
Oct 19, 2023 | 1.4200 | 1.5100 | 1.3800 | 1.5100 | 1.5100 | 13,743 |
Oct 18, 2023 | 1.5100 | 1.5400 | 1.4200 | 1.4400 | 1.4400 | 11,346 |
Oct 17, 2023 | 1.6000 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 7,645 |
Oct 16, 2023 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 8,598 |
Oct 13, 2023 | 1.5600 | 1.5600 | 1.4300 | 1.5300 | 1.5300 | 30,311 |
Oct 12, 2023 | 1.4300 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 18,420 |
Oct 11, 2023 | 1.5000 | 1.5400 | 1.4300 | 1.4400 | 1.4400 | 6,536 |
Oct 10, 2023 | 1.4400 | 1.5000 | 1.3900 | 1.5000 | 1.5000 | 2,451 |
Oct 9, 2023 | 1.5100 | 1.5600 | 1.4400 | 1.4400 | 1.4400 | 5,204 |
Oct 6, 2023 | 1.3900 | 1.5300 | 1.3900 | 1.5100 | 1.5100 | 8,401 |
Oct 5, 2023 | 1.4500 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 491 |
Oct 4, 2023 | 1.4500 | 1.5200 | 1.3800 | 1.4500 | 1.4500 | 7,224 |
Oct 3, 2023 | 1.5700 | 1.5700 | 1.4400 | 1.4500 | 1.4500 | 9,803 |
Sep 29, 2023 | 1.5500 | 1.6000 | 1.4800 | 1.5100 | 1.5100 | 6,912 |
Sep 28, 2023 | 1.4800 | 1.5500 | 1.4200 | 1.5500 | 1.5500 | 23,732 |
Sep 27, 2023 | 1.5500 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 4,821 |
Sep 26, 2023 | 1.4300 | 1.5600 | 1.4300 | 1.5500 | 1.5500 | 4,182 |
Sep 25, 2023 | 1.4300 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 9,821 |
Sep 22, 2023 | 1.5000 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 11,508 |
Sep 21, 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 11,922 |
Sep 20, 2023 | 1.4500 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 2,673 |
Sep 18, 2023 | 1.4200 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 2,314 |
Sep 15, 2023 | 1.4000 | 1.5300 | 1.4000 | 1.4400 | 1.4400 | 9,479 |
Sep 14, 2023 | 1.4500 | 1.5300 | 1.4500 | 1.4600 | 1.4600 | 13,354 |
Sep 13, 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 2,547 |
Sep 12, 2023 | 1.6500 | 1.6500 | 1.5200 | 1.5200 | 1.5200 | 23,227 |
Sep 11, 2023 | 1.6100 | 1.6100 | 1.4800 | 1.5900 | 1.5900 | 15,159 |
Sep 8, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 1,439 |
Sep 7, 2023 | 1.5700 | 1.5700 | 1.4300 | 1.5500 | 1.5500 | 7,471 |
Sep 6, 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 12,735 |
Related Tickers
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
57.59
+1.70%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.91
+1.68%
BPTUX Baron Partners R6
163.49
+1.34%
BPTIX Baron Partners Institutional
163.52
+1.33%
BPTRX Baron Partners Retail
156.77
+1.33%
NALFX New Alternatives A
67.89
+1.15%
NAEFX New Alternatives Investor
67.46
+1.12%
MOWIX Moerus Worldwide Value Institutional
16.53
0.00%
FJPTX Fidelity Advisor Japan M
17.92
+1.07%
FIQLX Fidelity Advisor Japan Z
18.17
+1.06%
FJPNX Fidelity Japan
18.21
+1.05%
FJPIX Fidelity Advisor Japan I
18.35
+1.05%
FJPCX Fidelity Advisor Japan C
17.54
+1.04%
INIIX VanEck International Investors Gold I
15.78
+1.02%
FPJAX Fidelity Advisor Japan A
18.04
+1.01%
PEDIX PIMCO Extended Duration Fund
15.12
+0.93%
PEDPX PIMCO Extended Duration Fund
15.12
+0.93%
FRGOX Franklin Gold and Precious Metals C
17.60
+0.92%
FKRCX Franklin Gold and Precious Metals A
20.14
+0.90%
FGADX Franklin Gold and Precious Metals Adv
21.90
+0.88%
FGPMX Franklin Gold and Precious Metals R6
22.24
+0.86%
RYMPX Rydex Precious Metals H
35.75
+0.85%
RYMNX Rydex Precious Metals A
37.26
+0.84%
RYZCX Rydex Precious Metals C
28.97
+0.84%
RYPMX Rydex Precious Metals Inv
40.19
+0.83%
FPBFX Fidelity Pacific Basin
32.38
+0.78%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FGKMX Fidelity Advisor Communication ServicesZ
99.56
+0.72%
JARIX Easterly Global Real Estate Fund
15.52
+0.71%
FGDMX Fidelity Advisor Communication ServicesA
97.41
+0.71%
FGJMX Fidelity Advisor Communication ServicesI
98.88
+0.71%
FBMPX Fidelity Select Communication Services Portfolio
98.90
+0.71%
FGEMX Fidelity Advisor Communication ServicesM
96.25
+0.71%
FGHMX Fidelity Advisor Communication ServicesC
93.66
+0.71%
JARSX Easterly Global Real Estate Fund
15.79
+0.70%
WAESX Wasatch Emerging Markets Select Investor
17.46
+0.69%
WIESX Wasatch Emerging Markets Select Instl
17.96
+0.67%
TORTX Tortoise Energy Infrastructure TR A
17.04
+0.65%
TORIX Tortoise Energy Infrastructure TR Ins
17.34
+0.64%
FEGIX First Eagle Gold I
28.95
+0.63%
FEURX First Eagle Gold R6
29.04
+0.62%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.45
+0.61%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.45
+0.61%
SGGDX First Eagle Gold A
27.97
+0.61%
TORCX Tortoise Energy Infrastructure TR C
16.54
+0.61%
FEGOX First Eagle Gold C
25.21
+0.60%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.16
+0.60%
HIISX Harbor International Small Cap Investor
15.22
+0.59%
HNISX Harbor International Small Cap Retire
15.29
+0.59%
HAISX Harbor International Small Cap Instl
15.29
+0.59%
HRISX Harbor International Small Cap Admin
15.51
+0.58%
BIOIX Baron Opportunity Fund
43.77
+0.57%
BIOUX Baron Opportunity Fund
43.82
+0.57%
FEAAX Fidelity Advisor Emerging Asia A
42.44
+0.57%
BIVRX Invenomic Investor
17.70
+0.57%
FERIX Fidelity Advisor Emerging Asia I
44.55
+0.56%
FIQPX Fidelity Advisor Emerging Asia Z
44.57
+0.56%
BIOPX Baron Opportunity Fund
41.03
+0.56%
BIVIX Invenomic Institutional
18.12
+0.55%
NAIGX Nuveen International Value A
29.13
+0.55%
FSEAX Fidelity Emerging Asia
43.93
+0.55%
NGRRX Nuveen International Value I
29.37
+0.55%
FEATX Fidelity Advisor Emerging Asia M
40.43
+0.55%
BIVSX Invenomic Super Institutional
18.40
+0.55%
BIEAX Brandes International Equity Fund
22.35
+0.54%
ACFGX American Century Focused Dynamic Gr G
61.70
+0.54%
ACFCX American Century Focused Dynamic Gr R
54.72
+0.53%
ACFSX American Century Focused Dynamic Gr I
58.60
+0.53%
FERCX Fidelity Advisor Emerging Asia C
35.99
+0.53%
ACFOX American Century Focused Dynamic Gr Inv
57.54
+0.52%
ACFDX American Century Focused Dynamic Gr A
56.12
+0.52%
FSRPX Fidelity Select Retailing
19.36
+0.52%
ACFNX American Century Focused Dynamic Gr R6
60.02
+0.52%
NCIGX Nuveen International Value C
27.44
+0.51%
BIECX Brandes International Equity Fund
21.87
+0.51%
VIHAX Vanguard Intl Hi Div Yld Adm
34.82
+0.49%
FMGIX Frontier MFG Core Infrastructure Instl
18.45
+0.49%
FCIVX Frontier MFG Core Infrastructure Service
18.47
+0.49%
BIIEX Brandes International Equity Fund
22.59
+0.49%
BIERX Brandes International Equity Fund
22.80
+0.48%
INPSX ProFunds Internet UltraSector Svc
26.47
+0.46%
INPIX ProFunds Internet UltraSector Inv
41.45
+0.44%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.02
+0.41%
GMEMX GMO Emerging Markets Fund
24.55
+0.41%
GEMNX GMO Emerging Markets R6
24.55
+0.41%
TIQIX Touchstone Non-US ESG Equity Y
27.28
+0.40%
GMOEX GMO Emerging Markets Fund
24.98
+0.40%
SSIIX Sierra Tactical Core Income Inv
20.50
+0.20%
PRIDX T. Rowe Price International Discovery
67.21
+0.39%
TIDDX T. Rowe Price International Discovery I
67.47
+0.39%
TEQAX Touchstone Non-US ESG Equity A
26.00
+0.39%
TEQCX Touchstone Non-US ESG Equity C
26.29
+0.38%
TRZKX T. Rowe Price International Discovery Z
68.56
+0.38%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.04
+0.38%
GEMMX GMO Emerging Markets VI
24.30
+0.37%
GEMEX GMO Emerging Markets I
24.49
+0.37%
TROCX Touchstone Non-US ESG Equity I
27.30
+0.37%
FEDDX Fidelity Emerging Markets Discovery
16.66
+0.36%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.68
+0.36%
FISMX Fidelity International Small Cap
33.37
+0.36%