YHD - Delayed Quote USD
Zodiac Clothing Company Limited (521163.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 |
---|---|---|---|---|---|---|
Oct 4, 2024 | 121.35 | 123.80 | 121.00 | 123.50 | 123.50 | 3,901 |
Oct 3, 2024 | 120.35 | 124.50 | 120.35 | 122.50 | 122.50 | 768 |
Oct 1, 2024 | 125.00 | 126.40 | 120.15 | 126.40 | 126.40 | 1,249 |
Sep 30, 2024 | 123.25 | 128.50 | 123.25 | 125.00 | 125.00 | 6,760 |
Sep 27, 2024 | 119.25 | 129.35 | 119.25 | 128.50 | 128.50 | 68 |
Sep 26, 2024 | 124.00 | 128.00 | 124.00 | 125.10 | 125.10 | 705 |
Sep 25, 2024 | 125.20 | 127.75 | 123.00 | 126.30 | 126.30 | 1,932 |
Sep 24, 2024 | 127.90 | 127.90 | 127.00 | 127.75 | 127.75 | 351 |
Sep 23, 2024 | 132.80 | 132.80 | 125.85 | 128.00 | 128.00 | 5,349 |
Sep 20, 2024 | 123.00 | 129.15 | 123.00 | 129.15 | 129.15 | 71,774 |
Sep 19, 2024 | 123.95 | 123.95 | 123.00 | 123.00 | 123.00 | 302 |
Sep 18, 2024 | 124.50 | 124.50 | 121.75 | 122.45 | 122.45 | 1,160 |
Sep 17, 2024 | 130.45 | 130.45 | 122.00 | 124.00 | 124.00 | 2,232 |
Sep 16, 2024 | 131.20 | 131.20 | 127.95 | 127.95 | 127.95 | 100 |
Sep 13, 2024 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | 4 |
Sep 12, 2024 | 122.05 | 123.50 | 122.05 | 122.15 | 122.15 | 80 |
Sep 11, 2024 | 126.50 | 126.50 | 121.75 | 123.00 | 123.00 | 870 |
Sep 10, 2024 | 120.65 | 126.00 | 120.65 | 124.00 | 124.00 | 1,192 |
Sep 9, 2024 | 126.40 | 128.00 | 125.95 | 125.95 | 125.95 | 176 |
Sep 6, 2024 | 130.95 | 130.95 | 125.00 | 128.95 | 128.95 | 1,120 |
Sep 5, 2024 | 127.00 | 130.45 | 127.00 | 129.95 | 129.95 | 95 |
Sep 4, 2024 | 132.30 | 132.30 | 125.00 | 125.00 | 125.00 | 918 |
Sep 3, 2024 | 128.05 | 130.00 | 127.05 | 127.10 | 127.10 | 519 |
Aug 30, 2024 | 129.40 | 129.45 | 126.20 | 129.20 | 129.20 | 519 |
Aug 29, 2024 | 127.35 | 130.25 | 126.20 | 126.20 | 126.20 | 4,816 |
Aug 28, 2024 | 127.30 | 132.80 | 127.30 | 132.80 | 132.80 | 581 |
Aug 27, 2024 | 132.35 | 133.90 | 127.40 | 129.90 | 129.90 | 1,600 |
Aug 26, 2024 | 126.15 | 134.00 | 126.15 | 132.35 | 132.35 | 47 |
Aug 23, 2024 | 132.30 | 139.15 | 131.55 | 132.00 | 132.00 | 4,418 |
Aug 22, 2024 | 130.90 | 135.25 | 130.90 | 135.00 | 135.00 | 4,074 |
Aug 21, 2024 | 125.00 | 129.90 | 125.00 | 129.10 | 129.10 | 439 |
Aug 20, 2024 | 122.00 | 125.00 | 119.90 | 124.75 | 124.75 | 2,313 |
Aug 19, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 157 |
Aug 16, 2024 | 122.30 | 124.80 | 121.75 | 121.80 | 121.80 | 1,173 |
Aug 14, 2024 | 131.25 | 131.25 | 121.80 | 122.30 | 122.30 | 1,821 |
Aug 13, 2024 | 128.55 | 128.55 | 120.85 | 125.60 | 125.60 | 548 |
Aug 12, 2024 | 123.90 | 126.00 | 120.60 | 126.00 | 126.00 | 2,045 |
Aug 9, 2024 | 128.00 | 128.00 | 122.10 | 126.40 | 126.40 | 714 |
Aug 8, 2024 | 128.50 | 128.50 | 126.00 | 127.90 | 127.90 | 868 |
Aug 7, 2024 | 122.60 | 128.40 | 122.60 | 126.30 | 126.30 | 176 |
Aug 6, 2024 | 123.60 | 127.95 | 123.60 | 124.55 | 124.55 | 4,247 |
Aug 5, 2024 | 123.05 | 130.90 | 123.05 | 126.00 | 126.00 | 1,488 |
Aug 2, 2024 | 133.00 | 133.00 | 128.30 | 129.45 | 129.45 | 2,188 |
Aug 1, 2024 | 132.00 | 137.70 | 132.00 | 133.00 | 133.00 | 370 |
Jul 31, 2024 | 134.60 | 138.00 | 133.40 | 135.10 | 135.10 | 3,099 |
Jul 30, 2024 | 135.00 | 136.50 | 131.55 | 133.85 | 133.85 | 1,138 |
Jul 29, 2024 | 133.25 | 136.90 | 133.25 | 135.05 | 135.05 | 1,787 |
Jul 26, 2024 | 136.80 | 138.00 | 130.35 | 135.05 | 135.05 | 2,669 |
Jul 25, 2024 | 131.40 | 136.00 | 128.65 | 134.45 | 134.45 | 1,342 |
Jul 24, 2024 | 132.00 | 133.00 | 126.25 | 131.40 | 131.40 | 3,738 |
Jul 23, 2024 | 133.00 | 133.00 | 126.60 | 129.75 | 129.75 | 2,580 |
Jul 22, 2024 | 128.00 | 132.90 | 128.00 | 131.00 | 131.00 | 1,355 |
Jul 19, 2024 | 136.50 | 136.50 | 129.75 | 129.75 | 129.75 | 11,565 |
Jul 18, 2024 | 140.85 | 144.70 | 136.55 | 136.55 | 136.55 | 9,215 |
Jul 16, 2024 | 141.00 | 145.20 | 140.00 | 143.70 | 143.70 | 5,630 |
Jul 15, 2024 | 151.00 | 151.00 | 140.00 | 141.65 | 141.65 | 3,941 |
Jul 12, 2024 | 148.85 | 148.85 | 142.00 | 144.90 | 144.90 | 3,581 |
Jul 11, 2024 | 140.30 | 150.15 | 140.30 | 144.50 | 144.50 | 3,053 |
Jul 10, 2024 | 140.10 | 148.45 | 140.00 | 143.00 | 143.00 | 3,213 |
Jul 9, 2024 | 146.70 | 149.00 | 142.00 | 145.15 | 145.15 | 5,616 |
Jul 8, 2024 | 155.85 | 155.85 | 145.50 | 146.70 | 146.70 | 7,771 |
Jul 5, 2024 | 151.00 | 156.00 | 151.00 | 153.05 | 153.05 | 2,716 |
Jul 3, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 1,270 |
Jul 2, 2024 | 140.00 | 149.60 | 140.00 | 143.35 | 143.35 | 7,909 |
Jul 1, 2024 | 142.45 | 146.90 | 142.45 | 142.50 | 142.50 | 9,108 |
Jun 28, 2024 | 159.70 | 159.70 | 149.90 | 149.90 | 149.90 | 18,308 |
Jun 27, 2024 | 167.00 | 169.90 | 156.20 | 157.75 | 157.75 | 9,083 |
Jun 26, 2024 | 172.25 | 175.00 | 161.65 | 164.50 | 164.50 | 56,534 |
Jun 25, 2024 | 167.00 | 176.95 | 164.85 | 172.20 | 172.20 | 199,812 |
Jun 24, 2024 | 139.80 | 160.90 | 136.80 | 160.90 | 160.90 | 108,989 |
Jun 21, 2024 | 124.60 | 138.00 | 120.00 | 134.10 | 134.10 | 102,544 |
Jun 20, 2024 | 114.60 | 122.00 | 114.20 | 120.60 | 120.60 | 27,872 |
Jun 18, 2024 | 114.60 | 115.20 | 112.50 | 113.05 | 113.05 | 7,422 |
Jun 14, 2024 | 115.10 | 117.05 | 113.15 | 114.60 | 114.60 | 1,832 |
Jun 13, 2024 | 116.05 | 116.85 | 114.10 | 115.10 | 115.10 | 539 |
Jun 12, 2024 | 116.90 | 119.50 | 115.15 | 116.50 | 116.50 | 7,487 |
Jun 11, 2024 | 114.00 | 117.00 | 111.00 | 114.95 | 114.95 | 13,320 |
Jun 10, 2024 | 110.50 | 115.00 | 109.30 | 112.00 | 112.00 | 4,995 |
Jun 7, 2024 | 106.95 | 111.05 | 106.85 | 109.85 | 109.85 | 11,442 |
Jun 6, 2024 | 105.45 | 109.75 | 105.45 | 109.10 | 109.10 | 1,843 |
Jun 5, 2024 | 100.10 | 109.20 | 100.10 | 106.95 | 106.95 | 3,134 |
Jun 4, 2024 | 111.00 | 111.00 | 102.95 | 104.55 | 104.55 | 4,163 |
Jun 3, 2024 | 112.00 | 113.00 | 108.85 | 110.15 | 110.15 | 1,950 |
May 31, 2024 | 111.05 | 111.35 | 108.05 | 108.75 | 108.75 | 1,975 |
May 30, 2024 | 113.95 | 114.00 | 110.90 | 111.25 | 111.25 | 2,831 |
May 29, 2024 | 112.65 | 114.45 | 112.35 | 112.50 | 112.50 | 83 |
May 28, 2024 | 115.50 | 115.50 | 112.05 | 112.05 | 112.05 | 84 |
May 24, 2024 | 114.25 | 114.95 | 113.35 | 113.60 | 113.60 | 1,287 |
May 23, 2024 | 115.00 | 116.00 | 112.50 | 113.65 | 113.65 | 1,486 |
May 22, 2024 | 115.75 | 115.75 | 113.20 | 115.25 | 115.25 | 821 |
May 21, 2024 | 117.00 | 117.00 | 113.40 | 113.40 | 113.40 | 442 |
May 17, 2024 | 119.00 | 119.00 | 111.00 | 112.35 | 112.35 | 33,018 |
May 16, 2024 | 115.65 | 120.90 | 112.50 | 117.00 | 117.00 | 5,242 |
May 15, 2024 | 112.00 | 114.10 | 112.00 | 112.90 | 112.90 | 820 |
May 14, 2024 | 112.30 | 114.10 | 110.65 | 113.40 | 113.40 | 3,215 |
May 13, 2024 | 108.10 | 110.10 | 108.10 | 109.50 | 109.50 | 5,234 |
May 10, 2024 | 111.30 | 111.30 | 108.50 | 109.45 | 109.45 | 2,623 |
May 9, 2024 | 114.60 | 114.60 | 111.00 | 112.25 | 112.25 | 360 |
May 8, 2024 | 110.85 | 112.90 | 110.85 | 112.35 | 112.35 | 479 |
May 7, 2024 | 115.65 | 115.65 | 109.15 | 109.20 | 109.20 | 1,312 |
May 6, 2024 | 119.90 | 119.90 | 113.05 | 114.00 | 114.00 | 1,353 |
May 3, 2024 | 117.80 | 118.00 | 114.80 | 114.80 | 114.80 | 151 |
May 2, 2024 | 115.35 | 117.10 | 115.10 | 115.45 | 115.45 | 2,001 |
Apr 30, 2024 | 117.50 | 118.00 | 115.35 | 115.65 | 115.65 | 1,304 |
Apr 29, 2024 | 120.50 | 120.50 | 116.80 | 117.50 | 117.50 | 2,774 |
Apr 26, 2024 | 119.00 | 120.20 | 118.00 | 118.10 | 118.10 | 2,802 |
Apr 25, 2024 | 115.75 | 121.50 | 115.75 | 119.30 | 119.30 | 1,404 |
Apr 24, 2024 | 120.50 | 120.50 | 118.10 | 118.10 | 118.10 | 482 |
Apr 23, 2024 | 114.40 | 121.50 | 114.40 | 119.05 | 119.05 | 8,934 |
Apr 22, 2024 | 114.95 | 117.50 | 114.75 | 117.30 | 117.30 | 2,327 |
Apr 19, 2024 | 116.00 | 116.00 | 112.80 | 114.95 | 114.95 | 3,123 |
Apr 18, 2024 | 114.15 | 118.80 | 114.15 | 117.15 | 117.15 | 2,191 |
Apr 16, 2024 | 113.95 | 115.10 | 113.95 | 113.95 | 113.95 | 32 |
Apr 15, 2024 | 111.15 | 115.00 | 111.15 | 113.95 | 113.95 | 2,850 |
Apr 12, 2024 | 117.20 | 120.00 | 116.00 | 118.25 | 118.25 | 693 |
Apr 10, 2024 | 119.95 | 119.95 | 116.30 | 117.05 | 117.05 | 1,872 |
Apr 9, 2024 | 120.65 | 120.65 | 116.00 | 116.40 | 116.40 | 2,948 |
Apr 8, 2024 | 121.40 | 121.40 | 117.50 | 118.45 | 118.45 | 1,838 |
Apr 5, 2024 | 124.00 | 124.00 | 118.50 | 119.00 | 119.00 | 1,072 |
Apr 4, 2024 | 118.50 | 122.30 | 118.30 | 120.95 | 120.95 | 6,704 |
Apr 3, 2024 | 124.00 | 124.00 | 117.95 | 118.80 | 118.80 | 1,889 |
Apr 2, 2024 | 113.75 | 122.60 | 112.20 | 121.60 | 121.60 | 4,660 |
Apr 1, 2024 | 105.25 | 112.85 | 105.25 | 112.15 | 112.15 | 558 |
Mar 28, 2024 | 109.80 | 109.80 | 106.50 | 106.80 | 106.80 | 1,209 |
Mar 27, 2024 | 110.40 | 110.60 | 106.00 | 106.25 | 106.25 | 9,081 |
Mar 26, 2024 | 110.00 | 115.35 | 108.25 | 108.90 | 108.90 | 5,322 |
Mar 22, 2024 | 108.20 | 110.80 | 107.00 | 108.55 | 108.55 | 13,644 |
Mar 21, 2024 | 109.00 | 111.25 | 108.45 | 109.05 | 109.05 | 937 |
Mar 20, 2024 | 111.05 | 111.75 | 106.05 | 107.65 | 107.65 | 1,272 |
Mar 19, 2024 | 111.00 | 111.40 | 108.25 | 108.85 | 108.85 | 3,924 |
Mar 18, 2024 | 113.95 | 114.10 | 110.10 | 111.65 | 111.65 | 1,071 |
Mar 14, 2024 | 108.40 | 115.00 | 106.25 | 111.40 | 111.40 | 1,099 |
Mar 13, 2024 | 114.25 | 116.90 | 105.00 | 105.10 | 105.10 | 15,398 |
Mar 12, 2024 | 118.05 | 118.65 | 114.40 | 116.55 | 116.55 | 6,150 |
Mar 11, 2024 | 126.00 | 127.00 | 117.80 | 119.55 | 119.55 | 7,941 |
Mar 7, 2024 | 127.00 | 127.30 | 122.30 | 124.80 | 124.80 | 12,180 |
Mar 6, 2024 | 129.90 | 129.90 | 124.50 | 125.60 | 125.60 | 523 |
Mar 5, 2024 | 130.05 | 131.65 | 125.85 | 126.70 | 126.70 | 2,589 |
Mar 4, 2024 | 136.45 | 138.30 | 129.60 | 130.60 | 130.60 | 1,510 |
Mar 1, 2024 | 122.35 | 138.00 | 122.35 | 135.70 | 135.70 | 13,484 |
Feb 29, 2024 | 122.00 | 125.30 | 122.00 | 124.35 | 124.35 | 1,068 |
Feb 28, 2024 | 126.25 | 128.75 | 122.00 | 122.40 | 122.40 | 1,991 |
Feb 27, 2024 | 126.25 | 131.90 | 124.95 | 128.20 | 128.20 | 6,768 |
Feb 26, 2024 | 126.85 | 128.50 | 124.60 | 125.75 | 125.75 | 4,450 |
Feb 23, 2024 | 124.40 | 127.85 | 124.40 | 126.65 | 126.65 | 1,055 |
Feb 22, 2024 | 126.55 | 127.40 | 125.50 | 126.70 | 126.70 | 4,644 |
Feb 21, 2024 | 128.80 | 129.00 | 126.25 | 128.90 | 128.90 | 2,833 |
Feb 20, 2024 | 127.45 | 129.00 | 126.25 | 127.55 | 127.55 | 3,702 |
Feb 16, 2024 | 128.00 | 132.00 | 128.00 | 128.85 | 128.85 | 3,038 |
Feb 15, 2024 | 130.00 | 132.00 | 128.40 | 129.45 | 129.45 | 3,384 |
Feb 14, 2024 | 123.00 | 129.90 | 121.55 | 128.80 | 128.80 | 6,168 |
Feb 13, 2024 | 127.50 | 127.50 | 121.80 | 123.85 | 123.85 | 5,713 |
Feb 12, 2024 | 133.20 | 135.05 | 126.10 | 127.65 | 127.65 | 1,846 |
Feb 9, 2024 | 132.55 | 138.25 | 131.00 | 132.55 | 132.55 | 1,745 |
Feb 8, 2024 | 139.35 | 139.35 | 133.00 | 134.80 | 134.80 | 2,048 |
Feb 7, 2024 | 136.35 | 140.25 | 134.10 | 136.05 | 136.05 | 9,845 |
Feb 6, 2024 | 137.80 | 139.60 | 137.05 | 138.75 | 138.75 | 5,529 |
Feb 5, 2024 | 139.85 | 140.60 | 136.05 | 137.05 | 137.05 | 13,255 |
Feb 2, 2024 | 144.65 | 144.65 | 136.75 | 137.65 | 137.65 | 12,027 |
Feb 1, 2024 | 145.20 | 147.60 | 140.00 | 141.80 | 141.80 | 19,651 |
Jan 31, 2024 | 130.50 | 144.00 | 130.05 | 142.35 | 142.35 | 21,017 |
Jan 30, 2024 | 129.80 | 130.50 | 127.80 | 129.30 | 129.30 | 1,772 |
Jan 29, 2024 | 131.00 | 131.85 | 126.55 | 127.25 | 127.25 | 6,542 |
Jan 26, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
Jan 25, 2024 | 131.05 | 133.90 | 129.35 | 131.00 | 131.00 | 4,166 |
Jan 24, 2024 | 123.00 | 132.40 | 123.00 | 131.00 | 131.00 | 8,774 |
Jan 23, 2024 | 132.15 | 133.50 | 128.70 | 129.40 | 129.40 | 5,085 |
Jan 22, 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
Jan 19, 2024 | 133.45 | 134.60 | 131.00 | 131.55 | 131.55 | 3,428 |
Jan 18, 2024 | 128.90 | 132.65 | 128.90 | 132.00 | 132.00 | 2,812 |
Jan 17, 2024 | 134.10 | 135.35 | 130.50 | 131.50 | 131.50 | 7,466 |
Jan 16, 2024 | 140.00 | 141.90 | 132.95 | 135.35 | 135.35 | 6,740 |
Jan 12, 2024 | 139.00 | 143.65 | 135.40 | 137.35 | 137.35 | 9,310 |
Jan 11, 2024 | 136.70 | 139.95 | 135.15 | 136.75 | 136.75 | 3,172 |
Jan 10, 2024 | 134.00 | 136.70 | 133.30 | 135.55 | 135.55 | 1,567 |
Jan 9, 2024 | 138.65 | 141.80 | 134.90 | 135.10 | 135.10 | 2,531 |
Jan 8, 2024 | 137.15 | 142.70 | 135.50 | 135.90 | 135.90 | 7,082 |
Jan 5, 2024 | 129.10 | 136.00 | 129.10 | 134.45 | 134.45 | 7,066 |
Jan 4, 2024 | 129.90 | 130.80 | 128.80 | 129.15 | 129.15 | 4,210 |
Jan 3, 2024 | 129.00 | 129.40 | 127.85 | 128.35 | 128.35 | 1,545 |
Jan 2, 2024 | 131.90 | 131.90 | 128.00 | 128.60 | 128.60 | 5,687 |
Dec 29, 2023 | 129.35 | 129.50 | 125.95 | 126.05 | 126.05 | 5,264 |
Dec 28, 2023 | 129.45 | 130.30 | 126.60 | 126.80 | 126.80 | 9,784 |
Dec 27, 2023 | 130.50 | 130.50 | 128.00 | 128.45 | 128.45 | 1,286 |
Dec 26, 2023 | 129.20 | 131.15 | 128.35 | 128.70 | 128.70 | 2,430 |
Dec 22, 2023 | 131.90 | 131.90 | 128.65 | 129.15 | 129.15 | 2,773 |
Dec 21, 2023 | 128.45 | 132.45 | 127.30 | 129.25 | 129.25 | 2,386 |
Dec 20, 2023 | 134.80 | 135.65 | 127.00 | 127.30 | 127.30 | 3,204 |
Dec 19, 2023 | 136.90 | 136.90 | 131.35 | 133.30 | 133.30 | 7,202 |
Dec 18, 2023 | 136.80 | 137.25 | 134.30 | 134.65 | 134.65 | 999 |
Dec 15, 2023 | 137.45 | 137.45 | 134.05 | 135.20 | 135.20 | 8,503 |
Dec 14, 2023 | 133.15 | 137.70 | 132.10 | 134.75 | 134.75 | 14,045 |
Dec 13, 2023 | 136.05 | 136.05 | 133.00 | 133.10 | 133.10 | 577 |
Dec 12, 2023 | 133.85 | 136.45 | 132.95 | 132.95 | 132.95 | 5,113 |
Dec 11, 2023 | 136.65 | 136.65 | 132.40 | 133.30 | 133.30 | 7,385 |
Dec 8, 2023 | 136.15 | 136.25 | 132.70 | 134.05 | 134.05 | 5,279 |
Dec 7, 2023 | 130.60 | 137.00 | 130.60 | 133.90 | 133.90 | 6,327 |
Dec 6, 2023 | 136.00 | 136.00 | 130.65 | 132.90 | 132.90 | 3,628 |
Dec 5, 2023 | 136.35 | 136.35 | 132.60 | 134.20 | 134.20 | 647 |
Dec 4, 2023 | 139.15 | 139.15 | 133.00 | 133.65 | 133.65 | 8,692 |
Dec 1, 2023 | 135.00 | 137.00 | 134.10 | 136.40 | 136.40 | 921 |
Nov 30, 2023 | 138.70 | 138.70 | 132.00 | 133.00 | 133.00 | 1,445 |
Nov 29, 2023 | 130.55 | 142.05 | 130.55 | 135.85 | 135.85 | 11,697 |
Nov 28, 2023 | 130.20 | 133.85 | 130.20 | 132.85 | 132.85 | 5,091 |
Nov 27, 2023 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
Nov 24, 2023 | 131.90 | 135.50 | 131.00 | 132.85 | 132.85 | 3,844 |
Nov 22, 2023 | 134.00 | 134.00 | 130.60 | 131.00 | 131.00 | 1,075 |
Nov 21, 2023 | 131.40 | 132.95 | 129.55 | 131.40 | 131.40 | 2,197 |
Nov 20, 2023 | 134.00 | 134.55 | 130.60 | 131.35 | 131.35 | 1,478 |
Nov 17, 2023 | 136.75 | 136.95 | 133.75 | 133.75 | 133.75 | 2,055 |
Nov 16, 2023 | 130.70 | 141.20 | 126.00 | 134.80 | 134.80 | 35,227 |
Nov 15, 2023 | 127.35 | 130.00 | 127.35 | 128.10 | 128.10 | 668 |
Nov 14, 2023 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
Nov 13, 2023 | 131.50 | 131.50 | 128.10 | 129.10 | 129.10 | 5,516 |
Nov 10, 2023 | 127.50 | 130.10 | 125.30 | 128.30 | 128.30 | 6,003 |
Nov 9, 2023 | 131.25 | 131.65 | 125.70 | 127.05 | 127.05 | 9,350 |
Nov 8, 2023 | 135.50 | 135.50 | 127.20 | 128.65 | 128.65 | 9,737 |
Nov 7, 2023 | 134.00 | 136.90 | 133.55 | 135.20 | 135.20 | 6,837 |
Nov 6, 2023 | 132.00 | 136.00 | 132.00 | 135.25 | 135.25 | 4,373 |
Nov 3, 2023 | 136.20 | 136.20 | 132.90 | 133.30 | 133.30 | 5,741 |
Nov 2, 2023 | 137.45 | 137.45 | 133.00 | 133.50 | 133.50 | 2,520 |
Nov 1, 2023 | 133.20 | 138.00 | 132.45 | 133.15 | 133.15 | 5,800 |
Oct 31, 2023 | 135.25 | 135.45 | 132.10 | 132.85 | 132.85 | 1,191 |
Oct 30, 2023 | 137.00 | 137.00 | 131.35 | 132.60 | 132.60 | 7,127 |
Oct 27, 2023 | 134.85 | 137.00 | 132.75 | 135.75 | 135.75 | 5,855 |
Oct 26, 2023 | 134.45 | 134.45 | 126.05 | 131.85 | 131.85 | 9,647 |
Oct 25, 2023 | 138.00 | 138.00 | 128.20 | 131.95 | 131.95 | 6,326 |
Oct 24, 2023 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
Oct 23, 2023 | 141.20 | 142.70 | 131.00 | 135.10 | 135.10 | 27,402 |
Oct 20, 2023 | 149.15 | 150.60 | 141.15 | 143.50 | 143.50 | 13,781 |
Oct 19, 2023 | 139.00 | 149.10 | 135.75 | 146.20 | 146.20 | 11,316 |
Oct 18, 2023 | 134.00 | 139.75 | 134.00 | 137.00 | 137.00 | 9,639 |
Oct 17, 2023 | 135.80 | 136.05 | 130.70 | 134.55 | 134.55 | 13,217 |
Oct 16, 2023 | 136.40 | 136.50 | 132.00 | 133.10 | 133.10 | 6,763 |
Oct 13, 2023 | 137.90 | 138.20 | 133.85 | 134.50 | 134.50 | 2,559 |
Oct 12, 2023 | 140.80 | 140.80 | 135.00 | 135.20 | 135.20 | 6,069 |
Oct 11, 2023 | 139.00 | 139.75 | 136.25 | 138.00 | 138.00 | 6,150 |
Oct 10, 2023 | 134.00 | 135.80 | 129.85 | 133.05 | 133.05 | 11,281 |
Oct 9, 2023 | 136.85 | 138.95 | 127.00 | 128.85 | 128.85 | 19,710 |
Oct 6, 2023 | 140.00 | 140.05 | 135.60 | 136.85 | 136.85 | 5,725 |
Oct 5, 2023 | 139.95 | 143.95 | 133.65 | 135.05 | 135.05 | 8,590 |
Related Tickers
INPIX ProFunds Internet UltraSector Inv
46.85
+2.99%
INPSX ProFunds Internet UltraSector Svc
29.89
+2.96%
MICFX Matthews China Instl
16.73
+2.76%
MCHFX Matthews China Fund
16.75
+2.76%
UOPSX ProFunds UltraNASDAQ-100 Fund
73.38
+2.41%
RYVLX Rydex NASDAQ-100 2x Strategy A
538.99
+2.41%
RYVYX Rydex NASDAQ-100 2x Strategy H
538.82
+2.41%
UOPIX ProFunds UltraNASDAQ-100 Fund
106.40
+2.41%
RYCCX Rydex NASDAQ-100 2x Strategy C
387.88
+2.41%
FCHKX Fidelity Advisor China Region C
41.42
+2.12%
QSTAX Quantified STF Advisor
16.88
+2.12%
FHKIX Fidelity Advisor China Region I
43.90
+2.12%
FIQFX Fidelity Advisor China Region Z
43.90
+2.12%
QSTFX Quantified STF Investor
17.85
+2.12%
FHKAX Fidelity Advisor China Region A
43.58
+2.11%
FHKTX Fidelity Advisor China Region M
43.21
+2.10%
FHKCX Fidelity China Region
44.23
+2.10%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
85.64
+2.09%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
62.66
+2.04%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
49.91
+2.02%
BPTUX Baron Partners R6
171.07
+1.99%
BPTIX Baron Partners Institutional
171.11
+1.99%
BPTRX Baron Partners Retail
164.01
+1.99%
TFIFX T. Rowe Price Financial Services I
43.28
+1.98%
PRISX T. Rowe Price Financial Services
43.36
+1.95%
UPDDX Upright Growth & Income
17.89
+1.94%
BGLKX Baillie Gifford Long Term Global Growth Fund
32.28
+1.93%
BGLTX Baillie Gifford Long Term Global Growth Fund
32.26
+1.92%
UMPIX ProFunds UltraMid Cap Fund
68.57
+1.92%
BSGLX Baillie Gifford Long Term Global Gr I
32.08
+1.91%
UMPSX ProFunds UltraMid Cap Fund
52.68
+1.90%
FAFSX Fidelity Advisor Financials M
33.41
+1.89%
FIKBX Fidelity Advisor Financials Z
35.14
+1.88%
FAFDX Fidelity Advisor Financials A
33.89
+1.86%
FFSIX Fidelity Advisor Financials I
35.16
+1.85%
FAFCX Fidelity Advisor Financials C
31.32
+1.85%
POAGX PRIMECAP Odyssey Aggressive Growth
47.19
+1.79%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
27.86
+1.79%
MSMLX Matthews EM Sm Coms Inv
27.39
+1.78%
MISMX Matthews EM Sm Coms Instl
27.40
+1.78%
FPBFX Fidelity Pacific Basin
36.11
+1.78%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
26.38
+1.77%
QSERX AQR Small Cap Multi-Style R6
19.13
+1.76%
QSMNX AQR Small Cap Multi-Style N
19.04
+1.71%
QSMLX AQR Small Cap Multi-Style I
19.08
+1.71%
VSTCX Vanguard Strategic Small-Cap Equity Inv
42.53
+1.70%
FMPFX Nuveen Small Cap Growth Opp R6
34.60
+1.67%
DNSMX Driehaus Small Cap Growth Institutional
23.68
+1.67%
FIMPX Nuveen Small Cap Growth Opp I
34.03
+1.67%
LKSCX LKCM Small Cap Equity Instl
21.33
+1.67%
FSEAX Fidelity Emerging Asia
53.05
+1.67%
DVSMX Driehaus Small Cap Growth Investor
23.18
+1.67%
FRMPX Nuveen Small Cap Growth Opp A
25.77
+1.66%
RYCVX Rydex Dow 2x Strategy H
173.88
+1.61%
FEAAX Fidelity Advisor Emerging Asia A
51.04
+1.61%
RYLDX Rydex Dow 2x Strategy A
174.60
+1.61%
FERIX Fidelity Advisor Emerging Asia I
53.59
+1.61%
FIQPX Fidelity Advisor Emerging Asia Z
53.62
+1.61%
FEATX Fidelity Advisor Emerging Asia M
48.62
+1.61%
RYCYX Rydex Dow 2x Strategy C
145.34
+1.61%
QSMRX AQR Small Cap Momentum Style R6
22.79
+1.60%
COAGX Gator Capital L/S Fd
46.22
+1.60%
TEGIX Touchstone Mid Cap Growth Inst
39.89
+1.60%
TFGRX Touchstone Mid Cap Growth R6
40.05
+1.60%
ASMOX AQR Small Cap Momentum Style I
22.89
+1.60%
FERCX Fidelity Advisor Emerging Asia C
43.26
+1.60%
ASMNX AQR Small Cap Momentum Style N
22.91
+1.60%
OSTGX Osterweis Opportunity Fund
17.87
+1.59%
FSELX Fidelity Select Semiconductors
33.84
+1.59%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
44.10
+1.59%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
45.42
+1.59%
TEGAX Touchstone Mid Cap Growth A
36.51
+1.59%
TOECX Touchstone Mid Cap Growth C
35.87
+1.59%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
44.24
+1.58%
TEGYX Touchstone Mid Cap Growth Y
39.13
+1.58%
MMECX Victory Integrity Discovery C
25.70
+1.58%
FSPCX Fidelity Select Insurance Port
97.03
+1.58%
MMEAX Victory Integrity Discovery A
42.52
+1.58%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
45.12
+1.58%
MMMMX Victory Integrity Discovery Member
42.65
+1.57%
DSCPX Davenport Small Cap Focus Fund
17.46
+1.57%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
42.75
+1.57%
HFCGX Hennessy Cornerstone Growth Investor
35.68
+1.57%
QLSCX Federated Hermes MDT Small Cap Core R6
26.60
+1.57%
LCMGX Lord Abbett Micro Cap Growth Fund
18.82
+1.57%
VTSIX Vanguard Tax-Managed Small Cap I
94.20
+1.56%
QCSCX Federated Hermes MDT Small Cap Core C
20.81
+1.56%
BIOPX Baron Opportunity Fund
44.25
+1.56%
LGRNX Loomis Sayles Growth Fund
28.65
+1.56%
VTMSX Vanguard Tax-Managed Small Cap Adm
93.98
+1.56%
MMEYX Victory Integrity Discovery Y
48.32
+1.56%
LMIYX Lord Abbett Micro Cap Growth I
19.61
+1.55%
LFMGX Lord Abbett Micro Cap Growth F
19.61
+1.55%
FELIX Fidelity Advisor Semiconductors I
91.58
+1.55%
FELCX Fidelity Advisor Semiconductors C
67.42
+1.55%
HICGX Hennessy Cornerstone Growth Inst
37.32
+1.55%
BIOIX Baron Opportunity Fund
47.21
+1.55%
BIOUX Baron Opportunity Fund
47.26
+1.55%
NPSGX Nicholas Partners Small Cap Gr Instl
16.42
+1.55%
LAMGX Lord Abbett Micro Cap Growth A
15.85
+1.54%