YHD - Delayed Quote • USD
J. B. Chemicals & Pharmaceuticals Limited (506943.BO)
At close: June 28 at 6:07 PM EDT
Currency in 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 12, 2024 | 1,868.60 | 1,901.10 | 1,865.00 | 1,879.80 | 1,879.80 | 3,076 |
| Sep 11, 2024 | 1,912.15 | 1,970.00 | 1,853.70 | 1,867.90 | 1,867.90 | 8,226 |
| Sep 10, 2024 | 1,915.65 | 1,978.00 | 1,910.00 | 1,913.35 | 1,913.35 | 3,093 |
| Sep 9, 2024 | 1,900.10 | 1,946.95 | 1,900.10 | 1,935.15 | 1,935.15 | 2,227 |
| Sep 6, 2024 | 1,920.05 | 1,968.15 | 1,920.05 | 1,930.30 | 1,930.30 | 2,942 |
| Sep 5, 2024 | 1,927.50 | 1,989.50 | 1,927.50 | 1,932.80 | 1,932.80 | 3,485 |
| Sep 4, 2024 | 1,961.20 | 1,961.20 | 1,918.55 | 1,925.95 | 1,925.95 | 1,753 |
| Sep 3, 2024 | 1,970.50 | 1,989.95 | 1,911.05 | 1,924.25 | 1,924.25 | 5,063 |
| Aug 30, 2024 | 1,955.15 | 1,959.15 | 1,921.65 | 1,949.80 | 1,949.80 | 2,361 |
| Aug 29, 2024 | 1,968.85 | 1,980.60 | 1,950.60 | 1,960.10 | 1,960.10 | 2,182 |
| Aug 28, 2024 | 1,968.75 | 1,990.00 | 1,951.00 | 1,968.85 | 1,968.85 | 4,512 |
| Aug 27, 2024 | 1,920.85 | 1,984.95 | 1,920.85 | 1,960.60 | 1,960.60 | 20,287 |
| Aug 26, 2024 | 1,881.25 | 1,948.00 | 1,875.45 | 1,901.10 | 1,901.10 | 4,893 |
| Aug 23, 2024 | 1,928.00 | 1,945.10 | 1,875.80 | 1,884.20 | 1,884.20 | 4,904 |
| Aug 22, 2024 | 1,942.20 | 1,960.00 | 1,930.85 | 1,938.95 | 1,938.95 | 1,571 |
| Aug 21, 2024 | 1,919.20 | 1,970.25 | 1,919.20 | 1,924.35 | 1,924.35 | 2,235 |
| Aug 20, 2024 | 1,946.95 | 1,956.75 | 1,925.00 | 1,942.60 | 1,942.60 | 6,818 |
| Aug 19, 2024 | 1,966.00 | 1,979.10 | 1,932.85 | 1,945.70 | 1,945.70 | 2,625 |
| Aug 16, 2024 | 1,993.35 | 2,029.00 | 1,955.15 | 1,966.00 | 1,966.00 | 24,047 |
| Aug 14, 2024 | 1,966.70 | 1,998.00 | 1,923.30 | 1,968.95 | 1,968.95 | 7,011 |
| Aug 14, 2024 | 6.75 Dividend | |||||
| Aug 13, 2024 | 1,943.35 | 1,980.55 | 1,921.70 | 1,941.60 | 1,934.85 | 4,591 |
| Aug 12, 2024 | 1,940.20 | 1,957.95 | 1,912.70 | 1,942.15 | 1,935.40 | 5,505 |
| Aug 9, 2024 | 1,988.00 | 1,998.00 | 1,920.70 | 1,929.55 | 1,922.84 | 6,383 |
| Aug 8, 2024 | 1,947.05 | 1,952.00 | 1,919.60 | 1,947.30 | 1,940.53 | 6,836 |
| Aug 7, 2024 | 1,911.85 | 1,931.30 | 1,894.75 | 1,917.95 | 1,911.28 | 1,513 |
| Aug 6, 2024 | 1,922.00 | 1,929.45 | 1,872.00 | 1,887.10 | 1,880.54 | 9,972 |
| Aug 5, 2024 | 1,812.00 | 2,008.65 | 1,812.00 | 1,905.70 | 1,899.07 | 13,321 |
| Aug 2, 2024 | 1,877.00 | 1,960.00 | 1,877.00 | 1,925.55 | 1,918.86 | 14,364 |
| Aug 1, 2024 | 1,929.40 | 1,958.35 | 1,899.20 | 1,913.45 | 1,906.80 | 6,639 |
| Jul 31, 2024 | 1,938.15 | 1,950.30 | 1,889.60 | 1,924.95 | 1,918.26 | 9,132 |
| Jul 30, 2024 | 1,932.00 | 1,963.80 | 1,921.80 | 1,941.45 | 1,934.70 | 15,946 |
| Jul 29, 2024 | 1,893.00 | 1,958.00 | 1,882.15 | 1,912.00 | 1,905.35 | 25,937 |
| Jul 26, 2024 | 1,880.00 | 1,898.00 | 1,868.30 | 1,885.70 | 1,879.14 | 3,121 |
| Jul 25, 2024 | 1,869.45 | 1,879.00 | 1,844.45 | 1,858.70 | 1,852.24 | 3,740 |
| Jul 24, 2024 | 1,818.05 | 1,867.90 | 1,818.05 | 1,858.05 | 1,851.59 | 11,347 |
| Jul 23, 2024 | 1,829.00 | 1,829.00 | 1,785.00 | 1,826.85 | 1,820.50 | 3,207 |
| Jul 22, 2024 | 1,791.90 | 1,818.55 | 1,791.80 | 1,811.85 | 1,805.55 | 1,930 |
| Jul 19, 2024 | 1,805.40 | 1,812.75 | 1,774.45 | 1,789.80 | 1,783.58 | 2,616 |
| Jul 18, 2024 | 1,797.05 | 1,813.35 | 1,771.05 | 1,805.25 | 1,798.97 | 2,489 |
| Jul 16, 2024 | 1,794.00 | 1,804.80 | 1,786.05 | 1,799.35 | 1,793.09 | 2,874 |
| Jul 15, 2024 | 1,748.00 | 1,793.95 | 1,727.05 | 1,784.10 | 1,777.90 | 5,067 |
| Jul 12, 2024 | 1,749.25 | 1,774.00 | 1,733.00 | 1,748.00 | 1,741.92 | 3,669 |
| Jul 11, 2024 | 1,730.00 | 1,735.15 | 1,700.00 | 1,718.55 | 1,712.58 | 4,540 |
| Jul 10, 2024 | 1,734.95 | 1,740.00 | 1,693.75 | 1,727.20 | 1,721.20 | 5,365 |
| Jul 9, 2024 | 1,754.95 | 1,755.00 | 1,719.15 | 1,726.20 | 1,720.20 | 1,917 |
| Jul 8, 2024 | 1,764.95 | 1,764.95 | 1,733.00 | 1,736.20 | 1,730.16 | 3,190 |
| Jul 5, 2024 | 1,802.00 | 1,802.00 | 1,735.00 | 1,742.40 | 1,736.34 | 14,416 |
| Jul 3, 2024 | 1,789.85 | 1,814.50 | 1,776.80 | 1,803.35 | 1,797.08 | 4,430 |
| Jul 2, 2024 | 1,813.85 | 1,835.20 | 1,774.80 | 1,785.20 | 1,778.99 | 5,661 |
| Jul 1, 2024 | 1,791.25 | 1,906.35 | 1,760.00 | 1,791.30 | 1,785.07 | 86,164 |
| Jun 28, 2024 | 1,730.00 | 1,786.85 | 1,701.50 | 1,756.05 | 1,749.95 | 10,566 |
| Jun 27, 2024 | 1,730.00 | 1,752.20 | 1,670.00 | 1,679.30 | 1,673.46 | 8,291 |
| Jun 26, 2024 | 1,787.00 | 1,787.00 | 1,718.00 | 1,723.75 | 1,717.76 | 3,742 |
| Jun 25, 2024 | 1,764.75 | 1,785.60 | 1,733.20 | 1,743.50 | 1,737.44 | 4,902 |
| Jun 24, 2024 | 1,750.65 | 1,777.20 | 1,741.90 | 1,753.90 | 1,747.80 | 4,518 |
| Jun 21, 2024 | 1,807.15 | 1,809.40 | 1,746.00 | 1,759.75 | 1,753.63 | 6,697 |
| Jun 20, 2024 | 1,780.05 | 1,848.05 | 1,780.05 | 1,805.65 | 1,799.37 | 5,432 |
| Jun 18, 2024 | 1,860.00 | 1,874.70 | 1,792.00 | 1,800.10 | 1,793.84 | 7,307 |
| Jun 14, 2024 | 1,883.50 | 1,899.00 | 1,846.80 | 1,854.30 | 1,847.85 | 7,973 |
| Jun 13, 2024 | 1,900.00 | 1,916.05 | 1,880.05 | 1,889.85 | 1,883.28 | 2,129 |
| Jun 12, 2024 | 1,893.00 | 1,905.55 | 1,878.40 | 1,889.35 | 1,882.78 | 3,224 |
| Jun 11, 2024 | 1,907.60 | 1,914.00 | 1,876.95 | 1,883.85 | 1,877.30 | 77,100 |
| Jun 10, 2024 | 1,801.15 | 1,925.00 | 1,801.15 | 1,881.10 | 1,874.56 | 30,488 |
| Jun 7, 2024 | 1,794.00 | 1,823.00 | 1,773.15 | 1,800.35 | 1,794.09 | 2,958 |
| Jun 6, 2024 | 1,789.00 | 1,789.00 | 1,754.25 | 1,767.45 | 1,761.31 | 2,874 |
| Jun 5, 2024 | 1,774.00 | 1,784.95 | 1,709.40 | 1,779.80 | 1,773.61 | 4,884 |
| Jun 4, 2024 | 1,782.10 | 1,801.55 | 1,670.50 | 1,742.45 | 1,736.39 | 6,323 |
| Jun 3, 2024 | 1,800.00 | 1,821.40 | 1,743.05 | 1,779.30 | 1,773.11 | 3,945 |
| May 31, 2024 | 1,730.05 | 1,810.00 | 1,727.90 | 1,764.25 | 1,758.12 | 3,799 |
| May 30, 2024 | 1,750.00 | 1,768.40 | 1,692.45 | 1,736.95 | 1,730.91 | 7,380 |
| May 29, 2024 | 1,760.05 | 1,774.45 | 1,750.00 | 1,768.65 | 1,762.50 | 2,272 |
| May 28, 2024 | 1,817.35 | 1,817.35 | 1,759.90 | 1,765.40 | 1,759.26 | 3,506 |
| May 24, 2024 | 1,678.05 | 1,683.15 | 1,646.80 | 1,668.40 | 1,662.60 | 5,050 |
| May 23, 2024 | 1,710.75 | 1,729.70 | 1,676.45 | 1,678.70 | 1,672.86 | 5,100 |
| May 22, 2024 | 1,823.35 | 1,823.35 | 1,688.15 | 1,701.75 | 1,695.83 | 8,625 |
| May 21, 2024 | 1,834.45 | 1,862.85 | 1,767.10 | 1,777.15 | 1,770.97 | 3,253 |
| May 17, 2024 | 1,868.75 | 1,868.75 | 1,806.60 | 1,823.85 | 1,817.51 | 1,398 |
| May 16, 2024 | 1,806.40 | 1,835.50 | 1,787.00 | 1,832.15 | 1,825.78 | 22,742 |
| May 15, 2024 | 1,798.70 | 1,840.05 | 1,795.75 | 1,813.70 | 1,807.39 | 2,342 |
| May 14, 2024 | 1,823.95 | 1,823.95 | 1,785.00 | 1,791.15 | 1,784.92 | 2,422 |
| May 13, 2024 | 1,822.95 | 1,822.95 | 1,781.75 | 1,796.85 | 1,790.60 | 1,734 |
| May 10, 2024 | 1,729.95 | 1,829.00 | 1,726.60 | 1,801.15 | 1,794.89 | 2,686 |
| May 9, 2024 | 1,790.00 | 1,795.90 | 1,762.55 | 1,765.25 | 1,759.11 | 2,293 |
| May 8, 2024 | 1,808.75 | 1,844.00 | 1,780.00 | 1,793.75 | 1,787.51 | 3,133 |
| May 7, 2024 | 1,853.35 | 1,853.35 | 1,783.90 | 1,802.50 | 1,796.23 | 1,956 |
| May 6, 2024 | 1,888.05 | 1,888.05 | 1,842.85 | 1,851.35 | 1,844.91 | 2,200 |
| May 3, 2024 | 1,897.20 | 1,903.00 | 1,861.45 | 1,888.75 | 1,882.18 | 3,376 |
| May 2, 2024 | 1,896.95 | 1,910.00 | 1,876.25 | 1,886.40 | 1,879.84 | 1,383 |
| Apr 30, 2024 | 1,910.20 | 1,919.10 | 1,896.00 | 1,904.10 | 1,897.48 | 2,161 |
| Apr 29, 2024 | 1,865.05 | 1,910.00 | 1,865.05 | 1,906.30 | 1,899.67 | 2,921 |
| Apr 26, 2024 | 1,887.45 | 1,887.45 | 1,848.70 | 1,864.05 | 1,857.57 | 973 |
| Apr 25, 2024 | 1,843.15 | 1,885.00 | 1,827.80 | 1,855.20 | 1,848.75 | 7,046 |
| Apr 24, 2024 | 1,781.35 | 1,830.00 | 1,779.40 | 1,824.45 | 1,818.11 | 4,047 |
| Apr 23, 2024 | 1,773.10 | 1,820.00 | 1,768.45 | 1,783.40 | 1,777.20 | 4,204 |
| Apr 22, 2024 | 1,808.95 | 1,809.00 | 1,779.15 | 1,786.20 | 1,779.99 | 2,693 |
| Apr 19, 2024 | 1,752.05 | 1,799.20 | 1,752.05 | 1,778.45 | 1,772.27 | 2,477 |
| Apr 18, 2024 | 1,809.55 | 1,809.55 | 1,768.60 | 1,795.00 | 1,788.76 | 19,935 |
| Apr 16, 2024 | 1,791.15 | 1,812.10 | 1,785.00 | 1,795.30 | 1,789.06 | 1,862 |
| Apr 15, 2024 | 1,765.05 | 1,838.00 | 1,765.05 | 1,792.90 | 1,786.67 | 13,502 |
| Apr 12, 2024 | 1,735.65 | 1,810.35 | 1,733.85 | 1,800.50 | 1,794.24 | 12,688 |
| Apr 10, 2024 | 1,732.05 | 1,765.00 | 1,732.05 | 1,755.10 | 1,749.00 | 4,891 |
| Apr 9, 2024 | 1,724.00 | 1,776.00 | 1,705.00 | 1,728.45 | 1,722.44 | 7,717 |
| Apr 8, 2024 | 1,719.95 | 1,720.00 | 1,699.00 | 1,712.40 | 1,706.45 | 2,900 |
| Apr 5, 2024 | 1,701.60 | 1,724.75 | 1,699.50 | 1,717.10 | 1,711.13 | 2,221 |
| Apr 4, 2024 | 1,680.05 | 1,703.95 | 1,676.25 | 1,701.20 | 1,695.29 | 3,636 |
| Apr 3, 2024 | 1,661.55 | 1,690.00 | 1,661.55 | 1,684.20 | 1,678.34 | 2,245 |
| Apr 2, 2024 | 1,688.15 | 1,701.55 | 1,660.35 | 1,677.20 | 1,671.37 | 2,336 |
| Apr 1, 2024 | 1,654.30 | 1,709.55 | 1,652.55 | 1,687.30 | 1,681.43 | 4,466 |
| Mar 28, 2024 | 1,622.05 | 1,690.00 | 1,622.05 | 1,649.45 | 1,643.72 | 4,997 |
| Mar 27, 2024 | 1,636.00 | 1,659.00 | 1,610.00 | 1,646.00 | 1,640.28 | 3,600 |
| Mar 26, 2024 | 1,620.00 | 1,636.00 | 1,578.10 | 1,613.00 | 1,607.39 | 7,097 |
| Mar 22, 2024 | 1,647.20 | 1,647.20 | 1,594.95 | 1,610.00 | 1,604.40 | 4,791 |
| Mar 21, 2024 | 1,598.35 | 1,623.90 | 1,579.35 | 1,618.00 | 1,612.38 | 2,141 |
| Mar 20, 2024 | 1,588.60 | 1,590.50 | 1,550.00 | 1,587.15 | 1,581.63 | 1,983 |
| Mar 19, 2024 | 1,612.65 | 1,613.50 | 1,576.60 | 1,582.75 | 1,577.25 | 1,834 |
| Mar 18, 2024 | 1,550.40 | 1,626.20 | 1,550.05 | 1,609.45 | 1,603.85 | 11,280 |
| Mar 14, 2024 | 1,517.05 | 1,553.95 | 1,515.80 | 1,549.25 | 1,543.86 | 8,475 |
| Mar 13, 2024 | 1,597.75 | 1,597.75 | 1,549.00 | 1,552.55 | 1,547.15 | 7,864 |
| Mar 12, 2024 | 1,574.40 | 1,588.10 | 1,541.00 | 1,584.30 | 1,578.79 | 2,143 |
| Mar 11, 2024 | 1,588.80 | 1,590.95 | 1,564.40 | 1,569.90 | 1,564.44 | 4,970 |
| Mar 7, 2024 | 1,595.95 | 1,597.30 | 1,565.50 | 1,588.20 | 1,582.68 | 876 |
| Mar 6, 2024 | 1,566.65 | 1,598.00 | 1,566.65 | 1,586.60 | 1,581.08 | 4,383 |
| Mar 5, 2024 | 1,566.00 | 1,577.30 | 1,549.90 | 1,570.70 | 1,565.24 | 1,841 |
| Mar 4, 2024 | 1,573.90 | 1,579.95 | 1,510.00 | 1,564.80 | 1,559.36 | 3,808 |
| Mar 1, 2024 | 1,550.00 | 1,588.80 | 1,515.00 | 1,532.75 | 1,527.42 | 4,445 |
| Feb 29, 2024 | 1,600.95 | 1,600.95 | 1,473.95 | 1,556.65 | 1,551.24 | 30,011 |
| Feb 28, 2024 | 1,650.30 | 1,650.30 | 1,585.05 | 1,604.15 | 1,598.57 | 4,090 |
| Feb 27, 2024 | 1,650.00 | 1,676.75 | 1,633.00 | 1,644.20 | 1,638.48 | 3,620 |
| Feb 26, 2024 | 1,622.05 | 1,653.00 | 1,608.00 | 1,647.65 | 1,641.92 | 3,815 |
| Feb 23, 2024 | 1,660.60 | 1,674.65 | 1,627.70 | 1,643.80 | 1,638.09 | 4,430 |
| Feb 22, 2024 | 1,694.45 | 1,698.95 | 1,650.00 | 1,660.15 | 1,654.38 | 2,421 |
| Feb 21, 2024 | 1,650.05 | 1,675.00 | 1,650.05 | 1,672.65 | 1,666.84 | 5,196 |
| Feb 20, 2024 | 1,645.70 | 1,660.00 | 1,627.55 | 1,649.60 | 1,643.87 | 5,476 |
| Feb 16, 2024 | 5.50 Dividend | |||||
| Feb 16, 2024 | 1,662.95 | 1,698.00 | 1,636.55 | 1,651.80 | 1,646.06 | 2,747 |
| Feb 15, 2024 | 1,686.65 | 1,691.90 | 1,653.70 | 1,661.15 | 1,649.89 | 2,366 |
| Feb 14, 2024 | 1,664.00 | 1,701.55 | 1,654.95 | 1,675.75 | 1,664.40 | 3,284 |
| Feb 13, 2024 | 1,680.15 | 1,687.15 | 1,642.10 | 1,658.00 | 1,646.77 | 7,564 |
| Feb 12, 2024 | 1,725.00 | 1,734.55 | 1,674.90 | 1,679.40 | 1,668.02 | 3,627 |
| Feb 9, 2024 | 1,770.80 | 1,770.80 | 1,696.90 | 1,724.15 | 1,712.47 | 10,047 |
| Feb 8, 2024 | 1,783.80 | 1,797.85 | 1,745.55 | 1,761.35 | 1,749.42 | 5,509 |
| Feb 7, 2024 | 1,759.75 | 1,935.00 | 1,744.35 | 1,786.50 | 1,774.39 | 92,869 |
| Feb 6, 2024 | 1,716.75 | 1,741.75 | 1,689.85 | 1,724.00 | 1,712.32 | 20,306 |
| Feb 5, 2024 | 1,699.75 | 1,714.00 | 1,690.00 | 1,703.95 | 1,692.40 | 2,600 |
| Feb 2, 2024 | 1,687.05 | 1,697.20 | 1,664.10 | 1,687.95 | 1,676.51 | 3,641 |
| Feb 1, 2024 | 1,658.10 | 1,694.40 | 1,658.10 | 1,683.35 | 1,671.94 | 2,426 |
| Jan 31, 2024 | 1,653.10 | 1,695.00 | 1,631.30 | 1,680.55 | 1,669.16 | 5,598 |
| Jan 30, 2024 | 1,687.35 | 1,699.00 | 1,631.25 | 1,651.25 | 1,640.06 | 5,074 |
| Jan 29, 2024 | 1,685.15 | 1,737.65 | 1,679.90 | 1,694.75 | 1,683.27 | 5,735 |
| Jan 26, 2024 | 1,689.35 | 1,689.35 | 1,689.35 | 1,689.35 | 1,677.90 | - |
| Jan 25, 2024 | 1,693.80 | 1,702.95 | 1,659.00 | 1,689.35 | 1,677.90 | 107,487 |
| Jan 24, 2024 | 1,683.85 | 1,704.00 | 1,660.00 | 1,689.75 | 1,678.30 | 38,155 |
| Jan 23, 2024 | 1,615.20 | 1,667.00 | 1,615.15 | 1,656.40 | 1,645.18 | 10,827 |
| Jan 22, 2024 | 1,613.75 | 1,613.75 | 1,613.75 | 1,613.75 | 1,602.82 | - |
| Jan 19, 2024 | 1,606.45 | 1,643.15 | 1,605.00 | 1,613.75 | 1,602.82 | 6,762 |
| Jan 18, 2024 | 1,645.80 | 1,661.25 | 1,555.25 | 1,588.60 | 1,577.84 | 12,720 |
| Jan 17, 2024 | 1,632.70 | 1,659.55 | 1,632.70 | 1,641.85 | 1,630.72 | 6,891 |
| Jan 16, 2024 | 1,688.80 | 1,688.80 | 1,635.00 | 1,659.25 | 1,648.01 | 4,753 |
| Jan 12, 2024 | 1,651.75 | 1,700.00 | 1,651.75 | 1,681.95 | 1,670.55 | 6,050 |
| Jan 11, 2024 | 1,710.65 | 1,710.65 | 1,647.10 | 1,660.40 | 1,649.15 | 28,932 |
| Jan 10, 2024 | 1,716.65 | 1,716.65 | 1,670.20 | 1,678.95 | 1,667.57 | 3,060 |
| Jan 9, 2024 | 1,670.00 | 1,691.90 | 1,643.25 | 1,682.95 | 1,671.55 | 4,507 |
| Jan 8, 2024 | 1,687.95 | 1,688.20 | 1,651.00 | 1,664.60 | 1,653.32 | 6,860 |
| Jan 5, 2024 | 1,654.00 | 1,700.00 | 1,640.10 | 1,690.20 | 1,678.75 | 5,469 |
| Jan 4, 2024 | 1,718.75 | 1,734.45 | 1,613.20 | 1,644.50 | 1,633.36 | 13,610 |
| Jan 3, 2024 | 1,640.70 | 1,710.70 | 1,630.75 | 1,698.70 | 1,687.19 | 12,728 |
| Jan 2, 2024 | 1,633.85 | 1,676.35 | 1,613.15 | 1,636.90 | 1,625.81 | 8,856 |
| Dec 29, 2023 | 1,631.75 | 1,631.75 | 1,592.45 | 1,624.40 | 1,613.39 | 7,544 |
| Dec 28, 2023 | 1,634.80 | 1,636.65 | 1,595.75 | 1,600.40 | 1,589.56 | 6,102 |
| Dec 27, 2023 | 1,623.65 | 1,635.00 | 1,615.35 | 1,623.60 | 1,612.60 | 16,057 |
| Dec 26, 2023 | 1,628.15 | 1,639.80 | 1,589.15 | 1,622.55 | 1,611.56 | 30,713 |
| Dec 22, 2023 | 1,498.60 | 1,631.20 | 1,496.50 | 1,620.50 | 1,609.52 | 63,219 |
| Dec 21, 2023 | 1,440.05 | 1,492.90 | 1,434.50 | 1,486.55 | 1,476.48 | 4,709 |
| Dec 20, 2023 | 1,492.85 | 1,498.95 | 1,444.15 | 1,458.25 | 1,448.37 | 5,346 |
| Dec 19, 2023 | 1,487.25 | 1,510.50 | 1,461.55 | 1,466.10 | 1,456.17 | 13,580 |
| Dec 18, 2023 | 1,439.95 | 1,480.00 | 1,414.10 | 1,472.00 | 1,462.03 | 4,036 |
| Dec 15, 2023 | 1,438.80 | 1,447.05 | 1,399.95 | 1,419.40 | 1,409.78 | 9,899 |
| Dec 14, 2023 | 1,459.90 | 1,459.90 | 1,417.00 | 1,419.85 | 1,410.23 | 4,689 |
| Dec 13, 2023 | 1,466.50 | 1,466.55 | 1,436.20 | 1,451.40 | 1,441.57 | 4,585 |
| Dec 12, 2023 | 1,470.15 | 1,479.65 | 1,436.55 | 1,458.20 | 1,448.32 | 3,837 |
| Dec 11, 2023 | 1,479.95 | 1,479.95 | 1,435.35 | 1,459.50 | 1,449.61 | 7,324 |
| Dec 8, 2023 | 1,515.00 | 1,516.50 | 1,439.95 | 1,454.75 | 1,444.89 | 12,054 |
| Dec 7, 2023 | 1,508.90 | 1,554.80 | 1,480.00 | 1,498.40 | 1,488.25 | 9,061 |
| Dec 6, 2023 | 1,467.00 | 1,497.65 | 1,467.00 | 1,494.60 | 1,484.47 | 2,647 |
| Dec 5, 2023 | 1,457.10 | 1,489.30 | 1,446.55 | 1,461.10 | 1,451.20 | 2,654 |
| Dec 4, 2023 | 1,493.65 | 1,493.65 | 1,432.70 | 1,467.65 | 1,457.71 | 4,177 |
| Dec 1, 2023 | 1,489.90 | 1,497.25 | 1,451.55 | 1,459.20 | 1,449.31 | 7,780 |
| Nov 30, 2023 | 1,433.65 | 1,494.00 | 1,415.35 | 1,456.35 | 1,446.48 | 5,162 |
| Nov 29, 2023 | 1,391.90 | 1,420.95 | 1,391.90 | 1,409.95 | 1,400.40 | 4,844 |
| Nov 28, 2023 | 1,421.15 | 1,424.70 | 1,376.95 | 1,390.25 | 1,380.83 | 11,921 |
| Nov 27, 2023 | 1,420.65 | 1,420.65 | 1,420.65 | 1,420.65 | 1,411.02 | - |
| Nov 24, 2023 | 1,459.95 | 1,463.30 | 1,416.25 | 1,420.65 | 1,411.02 | 5,478 |
| Nov 22, 2023 | 1,492.10 | 1,512.10 | 1,492.10 | 1,502.95 | 1,492.77 | 2,406 |
| Nov 21, 2023 | 1,524.95 | 1,524.95 | 1,480.80 | 1,492.50 | 1,482.39 | 8,575 |
| Nov 20, 2023 | 1,514.30 | 1,524.95 | 1,501.60 | 1,511.90 | 1,501.66 | 3,677 |
| Nov 17, 2023 | 1,488.10 | 1,520.00 | 1,486.00 | 1,514.30 | 1,504.04 | 7,638 |
| Nov 16, 2023 | 1,495.05 | 1,528.00 | 1,495.05 | 1,503.05 | 1,492.87 | 5,597 |
| Nov 15, 2023 | 1,500.25 | 1,534.00 | 1,491.15 | 1,515.00 | 1,504.73 | 4,138 |
| Nov 14, 2023 | 1,500.20 | 1,500.20 | 1,500.20 | 1,500.20 | 1,490.03 | - |
| Nov 13, 2023 | 1,519.95 | 1,539.90 | 1,495.15 | 1,500.20 | 1,490.03 | 6,161 |
| Nov 10, 2023 | 1,486.05 | 1,509.90 | 1,486.05 | 1,500.30 | 1,490.13 | 7,386 |
| Nov 9, 2023 | 1,470.10 | 1,536.50 | 1,470.10 | 1,503.75 | 1,493.56 | 9,951 |
| Nov 8, 2023 | 1,473.75 | 1,496.65 | 1,437.00 | 1,461.95 | 1,452.04 | 9,141 |
| Nov 7, 2023 | 1,443.95 | 1,470.00 | 1,410.70 | 1,454.00 | 1,444.15 | 3,846 |
| Nov 6, 2023 | 1,381.05 | 1,430.00 | 1,381.05 | 1,410.90 | 1,401.34 | 2,631 |
| Nov 3, 2023 | 1,405.05 | 1,416.00 | 1,391.00 | 1,399.05 | 1,389.57 | 4,109 |
| Nov 2, 2023 | 1,405.35 | 1,410.00 | 1,396.65 | 1,401.20 | 1,391.71 | 3,798 |
| Nov 1, 2023 | 1,412.70 | 1,416.00 | 1,396.75 | 1,400.55 | 1,391.06 | 5,667 |
| Oct 31, 2023 | 1,418.95 | 1,418.95 | 1,387.00 | 1,398.65 | 1,389.17 | 2,166 |
| Oct 30, 2023 | 1,375.00 | 1,394.35 | 1,364.05 | 1,391.25 | 1,381.82 | 1,447 |
| Oct 27, 2023 | 1,311.85 | 1,364.95 | 1,300.05 | 1,359.70 | 1,350.49 | 5,206 |
| Oct 26, 2023 | 1,291.30 | 1,315.35 | 1,246.05 | 1,311.85 | 1,302.96 | 5,482 |
| Oct 25, 2023 | 1,287.70 | 1,307.10 | 1,271.10 | 1,291.25 | 1,282.50 | 11,365 |
| Oct 24, 2023 | 1,287.70 | 1,287.70 | 1,287.70 | 1,287.70 | 1,278.97 | - |
| Oct 23, 2023 | 1,345.65 | 1,358.75 | 1,280.00 | 1,287.70 | 1,278.97 | 3,623 |
| Oct 20, 2023 | 1,342.25 | 1,352.90 | 1,319.30 | 1,344.50 | 1,335.39 | 6,553 |
| Oct 19, 2023 | 1,370.05 | 1,378.75 | 1,333.20 | 1,339.05 | 1,329.98 | 11,225 |
| Oct 18, 2023 | 1,420.95 | 1,420.95 | 1,341.00 | 1,391.30 | 1,381.87 | 5,915 |
| Oct 17, 2023 | 1,429.90 | 1,429.90 | 1,402.00 | 1,409.30 | 1,399.75 | 1,815 |
| Oct 16, 2023 | 1,479.85 | 1,479.85 | 1,398.60 | 1,404.95 | 1,395.43 | 7,894 |
| Oct 13, 2023 | 1,459.10 | 1,484.30 | 1,445.60 | 1,453.30 | 1,443.45 | 1,965 |
| Oct 12, 2023 | 1,485.05 | 1,501.40 | 1,460.00 | 1,470.80 | 1,460.83 | 4,531 |
| Oct 11, 2023 | 1,494.95 | 1,505.50 | 1,479.50 | 1,496.25 | 1,486.11 | 2,751 |
| Oct 10, 2023 | 1,483.00 | 1,497.05 | 1,467.95 | 1,473.75 | 1,463.76 | 2,794 |
| Oct 9, 2023 | 1,470.05 | 1,519.80 | 1,456.05 | 1,474.40 | 1,464.41 | 8,836 |
| Oct 6, 2023 | 1,498.25 | 1,520.00 | 1,461.10 | 1,496.55 | 1,486.41 | 9,954 |
| Oct 5, 2023 | 1,504.00 | 1,507.60 | 1,465.00 | 1,498.25 | 1,488.10 | 4,658 |
| Oct 4, 2023 | 1,502.15 | 1,514.75 | 1,480.00 | 1,489.65 | 1,479.56 | 5,567 |
| Oct 3, 2023 | 1,454.00 | 1,506.95 | 1,454.00 | 1,501.70 | 1,491.52 | 9,813 |
| Oct 2, 2023 | 1,483.65 | 1,483.65 | 1,483.65 | 1,483.65 | 1,473.60 | - |
| Sep 29, 2023 | 1,419.95 | 1,489.60 | 1,412.00 | 1,483.65 | 1,473.60 | 4,755 |
| Sep 28, 2023 | 1,424.95 | 1,425.00 | 1,390.10 | 1,402.45 | 1,392.95 | 3,722 |
| Sep 27, 2023 | 1,431.65 | 1,431.65 | 1,395.00 | 1,412.20 | 1,402.63 | 3,612 |
| Sep 26, 2023 | 1,449.95 | 1,449.95 | 1,403.15 | 1,408.65 | 1,399.10 | 3,807 |
| Sep 25, 2023 | 1,375.05 | 1,450.00 | 1,375.05 | 1,431.90 | 1,422.20 | 11,228 |
| Sep 22, 2023 | 1,430.00 | 1,430.00 | 1,371.05 | 1,377.75 | 1,368.41 | 6,788 |
| Sep 21, 2023 | 1,474.55 | 1,474.55 | 1,401.00 | 1,436.20 | 1,426.47 | 9,015 |
| Sep 20, 2023 | 1,509.40 | 1,511.20 | 1,472.70 | 1,481.55 | 1,471.51 | 2,474 |
| Sep 19, 2023 | 1,483.05 | 1,483.05 | 1,483.05 | 1,483.05 | 1,473.00 | - |
| Sep 18, 2023 | 2:1 Stock Splits | |||||
| Sep 18, 2023 | 1,484.00 | 1,504.65 | 1,478.20 | 1,483.05 | 1,473.00 | 3,961 |
| Sep 15, 2023 | 1,514.28 | 1,514.97 | 1,467.50 | 1,477.90 | 1,467.89 | 4,588 |
| Sep 14, 2023 | 1,494.97 | 1,512.97 | 1,474.82 | 1,486.93 | 1,476.85 | 8,748 |
| Sep 13, 2023 | 1,471.93 | 1,524.57 | 1,443.78 | 1,470.47 | 1,460.51 | 20,692 |
Related Tickers
RYMNX Rydex Precious Metals A
39.59
+5.57%
RYPMX Rydex Precious Metals Inv
42.70
+5.56%
RYMPX Rydex Precious Metals H
37.98
+5.56%
RYZCX Rydex Precious Metals C
30.77
+5.56%
FEGOX First Eagle Gold C
26.44
+4.18%
SGGDX First Eagle Gold A
29.33
+4.15%
FEGIX First Eagle Gold I
30.36
+4.15%
FEURX First Eagle Gold R6
30.45
+4.14%
AVALX Aegis Value I
38.02
+2.92%
TARKX Tarkio
28.51
+2.26%
MOWNX Moerus Worldwide Value N
16.42
+2.11%
MOWIX Moerus Worldwide Value Institutional
16.47
+2.11%
RYVLX Rydex NASDAQ-100 2x Strategy A
509.10
+1.94%
RYVYX Rydex NASDAQ-100 2x Strategy H
508.94
+1.94%
RYCCX Rydex NASDAQ-100 2x Strategy C
366.55
+1.94%
UOPSX ProFunds UltraNASDAQ-100 Fund
69.35
+1.91%
UOPIX ProFunds UltraNASDAQ-100 Fund
100.50
+1.91%
INPSX ProFunds Internet UltraSector Svc
27.08
+1.88%
INPIX ProFunds Internet UltraSector Inv
42.42
+1.87%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.89
+1.83%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.61
+1.82%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.39
+1.81%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.65
+1.81%
FGJMX Fidelity Advisor Communication ServicesI
99.31
+1.80%
FBMPX Fidelity Select Communication Services Portfolio
99.33
+1.80%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.78
+1.80%
FGEMX Fidelity Advisor Communication ServicesM
96.66
+1.80%
FGDMX Fidelity Advisor Communication ServicesA
97.82
+1.80%
FGHMX Fidelity Advisor Communication ServicesC
94.05
+1.80%
FGKMX Fidelity Advisor Communication ServicesZ
99.99
+1.79%
BCSVX Brown Capital Management International Small Company Fund
24.14
+1.77%
DNSMX Driehaus Small Cap Growth Institutional
22.20
+1.74%
BCSFX Brown Capital Management International Small Company Fund
24.69
+1.73%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
81.42
+1.71%
DVSMX Driehaus Small Cap Growth Investor
21.73
+1.68%
FNARX Fidelity Natural Resources Fund
43.67
+1.68%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.36
+1.64%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.31
+1.63%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
25.72
+1.62%
BUIOX Buffalo Early Stage Growth Instl
16.34
+1.62%
PRJDX PGIM Jennison Global Opportunities R4
47.24
+1.61%
FNORX Fidelity Nordic
70.62
+1.61%
PWJCX PGIM Jennison International Opps C
28.39
+1.61%
PRJCX PGIM Jennison Global Opportunities C
41.35
+1.60%
UMPIX ProFunds UltraMid Cap Fund
62.98
+1.60%
PRJBX PGIM Jennison Global Opportunities R2
46.50
+1.59%
LAMGX Lord Abbett Micro Cap Growth A
15.29
+1.59%
UMPSX ProFunds UltraMid Cap Fund
48.42
+1.59%
PWJAX PGIM Jennison International Opps A
31.24
+1.59%
PWJRX PGIM Jennison International Opps R
30.64
+1.59%
PWJZX PGIM Jennison International Opps Z
31.92
+1.59%
PRJQX PGIM Jennison Global Opportunities R6
47.91
+1.59%
FSHOX Fidelity Select Construction & Housing
124.11
+1.59%
PWJQX PGIM Jennison International Opps R6
32.02
+1.59%
PRJAX PGIM Jennison Global Opportunities A
46.15
+1.58%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
24.36
+1.58%
PRJZX PGIM Jennison Global Opportunities Z
47.44
+1.58%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
22.51
+1.58%
ASMOX AQR Small Cap Momentum Style I
21.90
+1.58%
ASMNX AQR Small Cap Momentum Style N
21.92
+1.58%
ALGRX Alger Focus Equity I
68.43
+1.57%
PWJDX PGIM Jennison International Opps R4
31.64
+1.57%
BUFOX Buffalo Early Stage Growth Fd
16.20
+1.57%
ALCFX Alger Focus Equity C
60.92
+1.57%
ALZFX Alger Focus Equity Z
70.71
+1.57%
PWJBX PGIM Jennison International Opps R2
31.18
+1.56%
ALGYX Alger Focus Equity Y
70.98
+1.56%
LMIYX Lord Abbett Micro Cap Growth I
18.91
+1.56%
LFMGX Lord Abbett Micro Cap Growth F
18.91
+1.56%
ALAFX Alger Focus Equity A
67.86
+1.56%
QSMRX AQR Small Cap Momentum Style R6
21.79
+1.54%
JMCRX James Micro Cap
21.86
+1.53%
AGCSX American Century Global Small Cap I
18.76
+1.52%
BSCFX Baron Small Cap Retail
32.88
+1.51%
BSCUX Baron Small Cap R6
35.58
+1.51%
BSFIX Baron Small Cap Instl
35.59
+1.51%
AGCLX American Century Global Small Cap A
18.14
+1.51%
LCMGX Lord Abbett Micro Cap Growth Fund
18.15
+1.51%
AGCHX American Century Global Small Cap C
16.84
+1.51%
CSMCX Congress Small Cap Growth Institutional
43.97
+1.50%
AGCTX American Century Global Small Cap R6
18.96
+1.50%
AGCWX American Century Global Small Cap R
17.73
+1.49%
CSMVX Congress Small Cap Growth Retail
38.23
+1.49%
SPFZX PGIM Jennison Focused Growth Z
28.01
+1.49%
AGCVX American Century Global Small Cap Inv
18.48
+1.48%
PSGQX PGIM Jennison Focused Growth R6
28.09
+1.48%
CCRIX Columbia Small Cap Growth Fund
22.66
+1.48%
SPFCX PGIM Jennison Focused Growth C
17.18
+1.48%
SPFAX PGIM Jennison Focused Growth A
24.86
+1.47%
AUERX Auer Growth
16.63
+1.46%
CHHRX Columbia Small Cap Growth Adv
28.09
+1.44%
DFDSX DF Dent Small Cap Growth Investor
23.92
+1.44%
CMSCX Columbia Small Cap Growth Inst
26.05
+1.44%
DFSGX DF Dent Small Cap Growth Institutional
24.08
+1.43%
ICMPX Lazard International Quality Gr Instl
17.02
+1.43%
RCMPX Lazard International Quality Gr R6
17.03
+1.43%
CSGYX Columbia Small Cap Growth Inst3
27.04
+1.43%
HICGX Hennessy Cornerstone Growth Inst
35.66
+1.42%
CGOAX Columbia Small Cap Growth A
23.57
+1.42%
CSCRX Columbia Small Cap Growth Inst2
26.57
+1.41%