YHD - Delayed Quote USD
Coal India Limited (533278.BO)
-
-
(-)
At close: June 28 at 6:07:38 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 |
---|---|---|---|---|---|---|
May 30, 2025 | 398.15 | 404.70 | 396.40 | 397.25 | 397.25 | 377,731 |
May 29, 2025 | 400.15 | 401.00 | 397.10 | 398.30 | 398.30 | 274,884 |
May 28, 2025 | 400.55 | 401.95 | 396.55 | 398.20 | 398.20 | 305,133 |
May 27, 2025 | 403.00 | 403.20 | 398.40 | 400.10 | 400.10 | 229,114 |
May 23, 2025 | 400.00 | 402.95 | 398.85 | 401.40 | 401.40 | 231,703 |
May 22, 2025 | 405.45 | 406.70 | 393.30 | 398.95 | 398.95 | 431,664 |
May 21, 2025 | 412.95 | 412.95 | 404.35 | 405.35 | 405.35 | 519,347 |
May 20, 2025 | 405.00 | 417.25 | 404.45 | 408.20 | 408.20 | 1,289,521 |
May 19, 2025 | 406.40 | 407.65 | 401.15 | 402.90 | 402.90 | 145,396 |
May 16, 2025 | 406.75 | 408.95 | 403.70 | 404.70 | 404.70 | 199,508 |
May 15, 2025 | 403.25 | 406.35 | 399.50 | 404.45 | 404.45 | 734,816 |
May 14, 2025 | 396.30 | 403.90 | 396.30 | 403.00 | 403.00 | 409,370 |
May 13, 2025 | 397.20 | 399.50 | 394.20 | 395.55 | 395.55 | 189,729 |
May 12, 2025 | 391.30 | 396.00 | 388.65 | 395.45 | 395.45 | 536,854 |
May 9, 2025 | 375.35 | 383.35 | 375.35 | 382.65 | 382.65 | 211,288 |
May 8, 2025 | 390.00 | 394.95 | 382.40 | 385.20 | 385.20 | 907,110 |
May 7, 2025 | 370.95 | 387.10 | 370.90 | 383.80 | 383.80 | 499,910 |
May 6, 2025 | 386.50 | 387.65 | 377.30 | 378.35 | 378.35 | 339,936 |
May 5, 2025 | 384.70 | 387.90 | 382.00 | 385.65 | 385.65 | 633,836 |
May 2, 2025 | 385.40 | 391.00 | 381.40 | 384.40 | 384.40 | 177,928 |
Apr 30, 2025 | 389.10 | 390.40 | 383.35 | 385.20 | 385.20 | 131,215 |
Apr 29, 2025 | 397.10 | 400.00 | 388.25 | 388.95 | 388.95 | 248,118 |
Apr 28, 2025 | 392.75 | 398.70 | 391.75 | 397.10 | 397.10 | 114,194 |
Apr 25, 2025 | 400.00 | 404.00 | 389.50 | 392.70 | 392.70 | 176,444 |
Apr 24, 2025 | 399.35 | 401.35 | 396.80 | 399.80 | 399.80 | 117,085 |
Apr 23, 2025 | 400.05 | 401.40 | 394.20 | 398.90 | 398.90 | 240,036 |
Apr 22, 2025 | 403.00 | 406.35 | 394.65 | 398.45 | 398.45 | 611,645 |
Apr 21, 2025 | 399.95 | 406.00 | 395.90 | 400.55 | 400.55 | 253,132 |
Apr 17, 2025 | 396.45 | 399.30 | 388.40 | 398.75 | 398.75 | 467,528 |
Apr 16, 2025 | 396.85 | 400.00 | 392.55 | 399.35 | 399.35 | 172,117 |
Apr 15, 2025 | 398.95 | 398.95 | 393.60 | 395.15 | 395.15 | 204,175 |
Apr 11, 2025 | 389.00 | 392.55 | 382.20 | 392.00 | 392.00 | 513,559 |
Apr 9, 2025 | 382.90 | 382.90 | 373.40 | 374.70 | 374.70 | 363,976 |
Apr 8, 2025 | 384.60 | 385.50 | 376.85 | 382.95 | 382.95 | 275,533 |
Apr 7, 2025 | 350.15 | 379.10 | 350.15 | 377.50 | 377.50 | 686,199 |
Apr 4, 2025 | 394.05 | 396.00 | 382.60 | 385.25 | 385.25 | 339,691 |
Apr 3, 2025 | 395.30 | 400.00 | 394.45 | 397.10 | 397.10 | 143,747 |
Apr 2, 2025 | 401.95 | 401.95 | 391.50 | 397.25 | 397.25 | 224,978 |
Apr 1, 2025 | 397.15 | 402.65 | 395.05 | 398.10 | 398.10 | 363,728 |
Mar 31, 2025 | 398.45 | 398.45 | 398.45 | 398.45 | 398.45 | - |
Mar 28, 2025 | 396.75 | 401.90 | 393.45 | 398.45 | 398.45 | 123,576 |
Mar 27, 2025 | 393.00 | 399.65 | 392.05 | 396.75 | 396.75 | 152,705 |
Mar 26, 2025 | 398.00 | 402.55 | 393.50 | 394.50 | 394.50 | 323,862 |
Mar 25, 2025 | 407.85 | 408.50 | 397.35 | 398.40 | 398.40 | 245,556 |
Mar 24, 2025 | 408.00 | 411.90 | 405.05 | 405.85 | 405.85 | 395,716 |
Mar 21, 2025 | 396.65 | 410.90 | 395.00 | 406.05 | 406.05 | 689,783 |
Mar 20, 2025 | 398.60 | 398.60 | 392.10 | 396.65 | 396.65 | 137,157 |
Mar 19, 2025 | 391.90 | 397.90 | 388.80 | 395.75 | 395.75 | 266,677 |
Mar 18, 2025 | 387.50 | 393.00 | 386.30 | 389.10 | 389.10 | 408,488 |
Mar 17, 2025 | 381.75 | 387.00 | 379.00 | 385.80 | 385.80 | 381,258 |
Mar 13, 2025 | 381.95 | 382.95 | 377.50 | 378.30 | 378.30 | 114,770 |
Mar 12, 2025 | 379.95 | 383.00 | 373.80 | 380.50 | 380.50 | 234,784 |
Mar 11, 2025 | 370.60 | 379.90 | 368.05 | 379.05 | 379.05 | 158,676 |
Mar 10, 2025 | 381.00 | 386.65 | 374.15 | 374.85 | 374.85 | 150,978 |
Mar 7, 2025 | 382.90 | 389.55 | 379.40 | 380.55 | 380.55 | 292,568 |
Mar 6, 2025 | 370.00 | 384.15 | 368.25 | 382.30 | 382.30 | 314,570 |
Mar 5, 2025 | 362.00 | 368.80 | 362.00 | 368.15 | 368.15 | 287,325 |
Mar 4, 2025 | 356.00 | 366.45 | 352.50 | 364.10 | 364.10 | 291,411 |
Mar 3, 2025 | 371.80 | 371.80 | 352.30 | 360.35 | 360.35 | 492,303 |
Feb 28, 2025 | 368.45 | 375.75 | 365.30 | 369.10 | 369.10 | 1,147,064 |
Feb 27, 2025 | 359.95 | 367.80 | 356.25 | 363.85 | 363.85 | 361,518 |
Feb 26, 2025 | 361.20 | 361.20 | 361.20 | 361.20 | 361.20 | - |
Feb 25, 2025 | 364.55 | 365.65 | 358.70 | 361.20 | 361.20 | 204,984 |
Feb 24, 2025 | 368.70 | 368.70 | 361.15 | 364.85 | 364.85 | 101,918 |
Feb 21, 2025 | 367.90 | 371.20 | 365.90 | 369.90 | 369.90 | 85,156 |
Feb 20, 2025 | 361.35 | 369.35 | 360.30 | 367.90 | 367.90 | 97,790 |
Feb 19, 2025 | 360.95 | 365.40 | 358.05 | 362.25 | 362.25 | 107,456 |
Feb 18, 2025 | 361.20 | 362.45 | 353.85 | 361.00 | 361.00 | 274,262 |
Feb 14, 2025 | 365.80 | 365.80 | 350.55 | 354.05 | 354.05 | 340,477 |
Feb 13, 2025 | 360.45 | 367.50 | 358.55 | 361.70 | 361.70 | 204,770 |
Feb 12, 2025 | 359.20 | 361.60 | 351.55 | 360.35 | 360.35 | 331,315 |
Feb 11, 2025 | 370.95 | 370.95 | 357.60 | 359.15 | 359.15 | 215,435 |
Feb 10, 2025 | 376.95 | 379.45 | 369.05 | 370.45 | 370.45 | 207,821 |
Feb 7, 2025 | 379.65 | 382.95 | 376.30 | 378.25 | 378.25 | 198,589 |
Feb 6, 2025 | 382.85 | 384.45 | 377.35 | 379.65 | 379.65 | 91,109 |
Feb 5, 2025 | 378.90 | 385.00 | 377.95 | 382.80 | 382.80 | 258,075 |
Feb 4, 2025 | 375.50 | 380.75 | 375.00 | 376.55 | 376.55 | 233,410 |
Feb 3, 2025 | 384.40 | 384.40 | 366.55 | 374.10 | 374.10 | 460,537 |
Jan 31, 2025 | 5.6 Dividend | |||||
Jan 31, 2025 | 380.60 | 397.00 | 374.85 | 395.80 | 395.80 | 581,591 |
Jan 30, 2025 | 382.00 | 387.45 | 380.60 | 385.35 | 379.75 | 365,765 |
Jan 29, 2025 | 373.30 | 381.00 | 371.05 | 379.45 | 373.94 | 274,313 |
Jan 28, 2025 | 377.95 | 377.95 | 367.55 | 370.95 | 365.56 | 345,661 |
Jan 27, 2025 | 380.50 | 382.95 | 372.80 | 375.40 | 369.94 | 407,561 |
Jan 24, 2025 | 386.80 | 392.20 | 381.90 | 383.20 | 377.63 | 264,386 |
Jan 23, 2025 | 379.40 | 388.30 | 376.20 | 385.85 | 380.24 | 275,752 |
Jan 22, 2025 | 381.80 | 383.10 | 374.85 | 379.40 | 373.89 | 147,642 |
Jan 21, 2025 | 388.70 | 389.80 | 381.00 | 381.50 | 375.96 | 244,824 |
Jan 17, 2025 | 380.55 | 389.35 | 378.65 | 387.85 | 382.21 | 441,899 |
Jan 16, 2025 | 379.40 | 381.50 | 374.90 | 379.20 | 373.69 | 175,952 |
Jan 15, 2025 | 374.85 | 381.45 | 371.95 | 374.50 | 369.06 | 392,522 |
Jan 14, 2025 | 363.45 | 370.35 | 363.00 | 369.35 | 363.98 | 148,408 |
Jan 13, 2025 | 366.55 | 370.40 | 361.30 | 362.85 | 357.58 | 566,786 |
Jan 10, 2025 | 371.85 | 373.20 | 364.75 | 368.60 | 363.24 | 435,069 |
Jan 8, 2025 | 380.00 | 382.00 | 376.00 | 380.55 | 375.02 | 300,960 |
Jan 7, 2025 | 380.30 | 384.20 | 376.60 | 379.95 | 374.43 | 851,900 |
Jan 6, 2025 | 394.40 | 394.40 | 377.30 | 378.75 | 373.25 | 568,399 |
Jan 3, 2025 | 393.45 | 399.20 | 389.50 | 393.90 | 388.18 | 435,101 |
Jan 2, 2025 | 389.95 | 393.50 | 384.20 | 392.95 | 387.24 | 319,024 |
Dec 31, 2024 | 378.00 | 384.90 | 376.30 | 383.90 | 378.32 | 355,572 |
Dec 30, 2024 | 380.95 | 382.40 | 375.85 | 378.30 | 372.80 | 477,705 |
Dec 27, 2024 | 388.75 | 388.75 | 379.55 | 380.65 | 375.12 | 433,626 |
Dec 26, 2024 | 387.35 | 390.40 | 385.35 | 386.75 | 381.13 | 261,074 |
Dec 24, 2024 | 385.70 | 386.80 | 381.60 | 384.65 | 379.06 | 193,618 |
Dec 23, 2024 | 386.65 | 388.65 | 382.55 | 383.00 | 377.43 | 362,762 |
Dec 20, 2024 | 393.70 | 393.80 | 380.80 | 382.75 | 377.19 | 459,178 |
Dec 19, 2024 | 390.10 | 394.50 | 387.05 | 392.30 | 386.60 | 378,677 |
Dec 18, 2024 | 404.65 | 404.65 | 394.55 | 395.90 | 390.15 | 256,201 |
Dec 17, 2024 | 410.75 | 410.75 | 402.05 | 402.80 | 396.95 | 420,353 |
Dec 16, 2024 | 410.95 | 412.80 | 406.50 | 410.50 | 404.53 | 250,452 |
Dec 13, 2024 | 409.95 | 411.55 | 402.00 | 410.65 | 404.68 | 209,300 |
Dec 12, 2024 | 416.95 | 416.95 | 406.85 | 408.95 | 403.01 | 275,478 |
Dec 11, 2024 | 416.55 | 419.55 | 415.80 | 416.85 | 410.79 | 276,597 |
Dec 10, 2024 | 415.50 | 417.25 | 411.50 | 414.60 | 408.57 | 162,337 |
Dec 9, 2024 | 418.00 | 421.00 | 412.65 | 413.85 | 407.84 | 339,802 |
Dec 6, 2024 | 421.65 | 421.65 | 416.45 | 417.25 | 411.19 | 124,128 |
Dec 5, 2024 | 418.00 | 421.20 | 412.15 | 418.30 | 412.22 | 411,438 |
Dec 4, 2024 | 422.90 | 425.95 | 415.00 | 416.65 | 410.60 | 157,756 |
Dec 3, 2024 | 425.65 | 425.65 | 419.50 | 422.05 | 415.92 | 209,254 |
Dec 2, 2024 | 419.75 | 423.50 | 416.70 | 421.40 | 415.28 | 364,148 |
Nov 29, 2024 | 415.95 | 417.95 | 411.15 | 416.55 | 410.50 | 313,223 |
Nov 27, 2024 | 419.80 | 421.15 | 412.85 | 417.30 | 411.24 | 542,028 |
Nov 26, 2024 | 419.65 | 420.10 | 409.80 | 411.60 | 405.62 | 158,861 |
Nov 25, 2024 | 421.90 | 427.30 | 415.90 | 417.30 | 411.24 | 187,473 |
Nov 22, 2024 | 406.40 | 415.70 | 406.40 | 413.95 | 407.93 | 254,551 |
Nov 21, 2024 | 413.00 | 413.55 | 404.25 | 406.15 | 400.25 | 152,985 |
Nov 19, 2024 | 415.55 | 421.80 | 411.00 | 412.20 | 406.21 | 259,147 |
Nov 18, 2024 | 412.60 | 418.60 | 411.00 | 413.50 | 407.49 | 400,895 |
Nov 14, 2024 | 407.00 | 413.30 | 402.70 | 409.75 | 403.80 | 417,699 |
Nov 13, 2024 | 413.05 | 415.25 | 405.70 | 407.20 | 401.28 | 399,898 |
Nov 12, 2024 | 424.15 | 424.90 | 413.00 | 414.25 | 408.23 | 158,253 |
Nov 11, 2024 | 424.45 | 425.80 | 417.35 | 421.45 | 415.33 | 202,425 |
Nov 8, 2024 | 435.50 | 435.50 | 421.15 | 423.90 | 417.74 | 394,932 |
Nov 7, 2024 | 436.95 | 440.30 | 434.75 | 435.35 | 429.02 | 293,006 |
Nov 6, 2024 | 436.80 | 438.95 | 431.20 | 435.80 | 429.47 | 447,018 |
Nov 5, 2024 | 15.75 Dividend | |||||
Nov 5, 2024 | 429.70 | 436.45 | 427.10 | 435.30 | 428.97 | 560,871 |
Nov 4, 2024 | 458.55 | 458.55 | 435.55 | 443.40 | 421.44 | 875,356 |
Nov 1, 2024 | 457.95 | 459.50 | 452.50 | 454.40 | 431.89 | 211,040 |
Oct 31, 2024 | 452.55 | 454.55 | 443.35 | 452.30 | 429.89 | 337,716 |
Oct 30, 2024 | 447.10 | 455.70 | 445.15 | 449.55 | 427.28 | 442,036 |
Oct 29, 2024 | 444.95 | 446.15 | 438.90 | 445.60 | 423.53 | 331,973 |
Oct 28, 2024 | 452.00 | 457.10 | 435.20 | 441.65 | 419.77 | 1,257,391 |
Oct 25, 2024 | 479.85 | 479.85 | 459.05 | 461.15 | 438.31 | 307,613 |
Oct 24, 2024 | 474.35 | 483.65 | 473.05 | 477.20 | 453.56 | 170,244 |
Oct 23, 2024 | 467.20 | 476.00 | 459.05 | 474.35 | 450.85 | 328,130 |
Oct 22, 2024 | 485.00 | 487.45 | 467.35 | 468.50 | 445.29 | 171,955 |
Oct 21, 2024 | 492.20 | 494.50 | 482.40 | 485.35 | 461.31 | 101,941 |
Oct 18, 2024 | 488.00 | 493.40 | 483.75 | 492.15 | 467.77 | 76,811 |
Oct 17, 2024 | 495.05 | 497.05 | 487.20 | 489.50 | 465.25 | 189,116 |
Oct 16, 2024 | 495.00 | 499.30 | 492.75 | 495.75 | 471.19 | 189,001 |
Oct 15, 2024 | 498.35 | 499.35 | 490.05 | 494.50 | 470.00 | 230,576 |
Oct 14, 2024 | 494.30 | 502.20 | 493.00 | 498.35 | 473.66 | 272,231 |
Oct 11, 2024 | 489.55 | 494.00 | 487.85 | 493.00 | 468.58 | 173,284 |
Oct 10, 2024 | 489.95 | 494.00 | 486.05 | 488.35 | 464.16 | 63,337 |
Oct 9, 2024 | 493.45 | 496.00 | 485.75 | 486.90 | 462.78 | 135,643 |
Oct 8, 2024 | 480.25 | 492.70 | 476.20 | 491.80 | 467.44 | 275,974 |
Oct 7, 2024 | 498.85 | 500.00 | 475.50 | 480.50 | 456.70 | 288,416 |
Oct 4, 2024 | 498.65 | 504.45 | 494.05 | 497.15 | 472.52 | 372,309 |
Oct 3, 2024 | 498.25 | 509.90 | 498.25 | 502.45 | 477.56 | 141,138 |
Oct 1, 2024 | 510.55 | 516.00 | 506.30 | 508.40 | 483.22 | 127,814 |
Sep 30, 2024 | 514.70 | 514.70 | 502.50 | 510.10 | 484.83 | 180,570 |
Sep 27, 2024 | 507.65 | 517.65 | 504.95 | 516.05 | 490.49 | 166,971 |
Sep 26, 2024 | 506.00 | 507.25 | 500.00 | 506.35 | 481.27 | 87,279 |
Sep 25, 2024 | 507.00 | 507.00 | 501.90 | 505.25 | 480.22 | 121,988 |
Sep 24, 2024 | 506.85 | 506.85 | 501.55 | 504.25 | 479.27 | 485,326 |
Sep 23, 2024 | 494.35 | 502.45 | 490.40 | 500.75 | 475.94 | 398,544 |
Sep 20, 2024 | 480.40 | 497.90 | 480.40 | 491.25 | 466.91 | 566,278 |
Sep 19, 2024 | 487.85 | 491.50 | 476.40 | 478.05 | 454.37 | 148,424 |
Sep 18, 2024 | 490.00 | 493.45 | 486.20 | 486.85 | 462.73 | 116,146 |
Sep 17, 2024 | 493.50 | 494.90 | 487.55 | 488.45 | 464.25 | 172,489 |
Sep 16, 2024 | 492.45 | 495.00 | 487.50 | 493.55 | 469.10 | 151,727 |
Sep 13, 2024 | 496.60 | 497.80 | 489.40 | 490.15 | 465.87 | 297,579 |
Sep 12, 2024 | 485.75 | 497.30 | 482.15 | 495.65 | 471.10 | 115,430 |
Sep 11, 2024 | 493.75 | 493.75 | 482.10 | 483.85 | 459.88 | 155,445 |
Sep 10, 2024 | 487.00 | 492.00 | 481.90 | 490.55 | 466.25 | 430,900 |
Sep 9, 2024 | 488.00 | 488.00 | 478.00 | 484.60 | 460.59 | 594,680 |
Sep 6, 2024 | 499.50 | 499.50 | 481.20 | 488.75 | 464.54 | 711,257 |
Sep 5, 2024 | 508.15 | 508.15 | 495.25 | 497.25 | 472.62 | 408,003 |
Sep 4, 2024 | 515.05 | 516.20 | 500.70 | 503.70 | 478.75 | 443,935 |
Sep 3, 2024 | 521.00 | 523.50 | 518.50 | 519.35 | 493.62 | 99,397 |
Aug 30, 2024 | 530.10 | 537.00 | 522.10 | 525.00 | 498.99 | 329,999 |
Aug 29, 2024 | 527.40 | 529.85 | 516.35 | 527.60 | 501.46 | 147,291 |
Aug 28, 2024 | 534.50 | 535.60 | 525.70 | 526.30 | 500.23 | 100,720 |
Aug 27, 2024 | 539.65 | 541.50 | 530.25 | 531.25 | 504.93 | 149,446 |
Aug 26, 2024 | 544.70 | 544.70 | 534.85 | 537.95 | 511.30 | 166,988 |
Aug 23, 2024 | 529.00 | 541.10 | 529.00 | 538.60 | 511.92 | 290,621 |
Aug 22, 2024 | 537.95 | 537.95 | 527.10 | 528.80 | 502.60 | 150,956 |
Aug 21, 2024 | 527.95 | 535.00 | 524.50 | 532.05 | 505.69 | 203,816 |
Aug 20, 2024 | 524.90 | 528.60 | 521.15 | 524.25 | 498.28 | 332,597 |
Aug 19, 2024 | 513.15 | 523.35 | 513.15 | 522.00 | 496.14 | 182,964 |
Aug 16, 2024 | 5 Dividend | |||||
Aug 16, 2024 | 506.45 | 515.50 | 502.50 | 512.20 | 486.83 | 314,158 |
Aug 14, 2024 | 522.35 | 528.00 | 499.05 | 504.70 | 479.70 | 330,107 |
Aug 13, 2024 | 528.10 | 530.00 | 520.00 | 521.30 | 495.48 | 309,059 |
Aug 12, 2024 | 526.15 | 530.30 | 523.05 | 523.95 | 498.00 | 127,010 |
Aug 9, 2024 | 530.55 | 531.35 | 522.00 | 529.40 | 503.18 | 186,455 |
Aug 8, 2024 | 533.05 | 534.80 | 521.20 | 523.15 | 497.23 | 446,534 |
Aug 7, 2024 | 509.65 | 532.80 | 508.20 | 531.75 | 505.41 | 459,956 |
Aug 6, 2024 | 506.70 | 517.25 | 498.00 | 499.10 | 474.38 | 195,574 |
Aug 5, 2024 | 501.15 | 515.00 | 497.35 | 506.45 | 481.36 | 1,171,153 |
Aug 2, 2024 | 534.80 | 537.35 | 522.50 | 524.55 | 498.57 | 386,554 |
Aug 1, 2024 | 535.95 | 542.00 | 529.85 | 540.30 | 513.54 | 1,006,172 |
Jul 31, 2024 | 524.30 | 525.35 | 510.35 | 522.15 | 496.28 | 242,743 |
Jul 30, 2024 | 513.95 | 525.55 | 509.65 | 518.95 | 493.24 | 560,539 |
Jul 29, 2024 | 516.95 | 516.95 | 507.60 | 511.85 | 486.49 | 238,014 |
Jul 26, 2024 | 499.95 | 511.50 | 498.30 | 509.45 | 484.21 | 695,810 |
Jul 25, 2024 | 492.40 | 503.50 | 483.90 | 492.05 | 467.68 | 934,033 |
Jul 24, 2024 | 487.90 | 499.40 | 485.30 | 493.70 | 469.24 | 563,638 |
Jul 23, 2024 | 496.95 | 496.95 | 464.30 | 486.40 | 462.31 | 400,290 |
Jul 22, 2024 | 489.85 | 496.05 | 483.75 | 491.00 | 466.68 | 351,799 |
Jul 19, 2024 | 506.50 | 506.55 | 487.00 | 487.95 | 463.78 | 290,221 |
Jul 18, 2024 | 516.95 | 516.95 | 501.40 | 505.15 | 480.13 | 320,823 |
Jul 16, 2024 | 501.75 | 518.35 | 498.25 | 512.35 | 486.97 | 1,700,568 |
Jul 15, 2024 | 500.55 | 503.50 | 492.80 | 497.95 | 473.28 | 173,696 |
Jul 12, 2024 | 503.45 | 508.50 | 495.40 | 496.10 | 471.52 | 584,781 |
Jul 11, 2024 | 492.00 | 506.05 | 489.90 | 500.20 | 475.42 | 815,768 |
Jul 10, 2024 | 494.00 | 494.55 | 480.45 | 490.45 | 466.15 | 168,011 |
Jul 9, 2024 | 497.30 | 497.30 | 491.20 | 493.60 | 469.15 | 179,342 |
Jul 8, 2024 | 492.00 | 496.00 | 487.10 | 493.15 | 468.72 | 632,253 |
Jul 5, 2024 | 489.50 | 493.25 | 486.85 | 491.65 | 467.30 | 203,137 |
Jul 3, 2024 | 484.55 | 487.65 | 479.60 | 485.10 | 461.07 | 198,796 |
Jul 2, 2024 | 478.00 | 484.95 | 473.40 | 478.95 | 455.22 | 886,026 |
Jul 1, 2024 | 474.20 | 476.45 | 471.40 | 474.80 | 451.28 | 332,202 |
Jun 28, 2024 | 468.65 | 475.95 | 468.00 | 473.10 | 449.66 | 593,313 |
Jun 27, 2024 | 469.95 | 469.95 | 461.60 | 467.20 | 444.06 | 491,303 |
Jun 26, 2024 | 469.75 | 471.50 | 465.10 | 468.80 | 445.58 | 223,182 |
Jun 25, 2024 | 476.00 | 477.80 | 465.50 | 469.20 | 445.96 | 430,646 |
Jun 24, 2024 | 480.10 | 480.10 | 472.15 | 473.80 | 450.33 | 325,498 |
Jun 21, 2024 | 483.95 | 491.30 | 479.00 | 480.00 | 456.22 | 525,326 |
Jun 20, 2024 | 481.00 | 487.30 | 471.60 | 483.15 | 459.22 | 675,155 |
Jun 18, 2024 | 489.95 | 492.75 | 485.25 | 488.85 | 464.63 | 177,045 |
Jun 14, 2024 | 488.95 | 492.25 | 485.00 | 486.75 | 462.64 | 273,631 |
Jun 13, 2024 | 493.80 | 493.80 | 483.50 | 487.80 | 463.64 | 237,529 |
Jun 12, 2024 | 481.60 | 494.10 | 479.15 | 488.65 | 464.44 | 1,061,971 |
Jun 11, 2024 | 482.50 | 483.15 | 475.50 | 476.65 | 453.04 | 260,330 |
Jun 10, 2024 | 485.75 | 488.00 | 475.35 | 476.95 | 453.32 | 392,798 |
Jun 7, 2024 | 474.95 | 481.00 | 467.45 | 479.05 | 455.32 | 679,108 |
Jun 6, 2024 | 473.15 | 484.55 | 464.95 | 472.95 | 449.52 | 913,785 |
Jun 5, 2024 | 455.05 | 462.75 | 426.75 | 460.40 | 437.59 | 1,161,673 |
Jun 4, 2024 | 514.85 | 514.85 | 410.00 | 441.95 | 420.06 | 2,082,636 |
Jun 3, 2024 | 511.30 | 527.20 | 505.55 | 512.05 | 486.68 | 2,214,604 |
May 31, 2024 | 484.40 | 493.00 | 479.25 | 491.25 | 466.91 | 534,929 |
Related Tickers
FGPMX Franklin Gold and Precious Metals R6
31.32
+1.56%
FGADX Franklin Gold and Precious Metals Adv
30.80
+1.55%
FKRCX Franklin Gold and Precious Metals A
28.03
+1.52%
FRGOX Franklin Gold and Precious Metals C
24.10
+1.52%
CNPSX Consumer Staples UltraSector ProFund Svc
68.05
+1.40%
CNPIX Consumer Staples UltraSector ProFund Inv
78.50
+1.39%
FGSKX Federated Hermes MDT Mid Cap Growth R6
56.31
+1.28%
FGSAX Federated Hermes MDT Mid Cap Growth A
61.26
+1.27%
FGSIX Federated Hermes MDT Mid Cap Growth IS
65.80
+1.26%
FGSCX Federated Hermes MDT Mid Cap Growth C
26.67
+1.25%
MXXIX Marsico Midcap Growth Focus Fund
54.82
+1.24%
FPHAX Fidelity Select Pharmaceuticals Port
24.00
+1.22%
INIYX VanEck International Investors Gold Y
16.50
+1.16%
FSHCX Fidelity Select Health Care Svcs Port
100.28
+1.14%
INIIX VanEck International Investors Gold I
22.54
+1.12%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
27.67
+1.10%
INIVX VanEck International Investors Gold A
15.88
+1.08%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
27.11
+1.08%
ATHDX American Century Heritage R6
29.45
+1.03%
ATHGX American Century Heritage R5
28.55
+1.03%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
48.36
+1.02%
TWHIX American Century Heritage Fund
24.79
+1.02%
TEGYX Touchstone Mid Cap Growth Y
41.89
+1.01%
ATHWX American Century Heritage R
19.95
+1.01%
TEGAX Touchstone Mid Cap Growth A
38.95
+1.01%
TFGRX Touchstone Mid Cap Growth R6
42.96
+1.01%
PRDMX T. Rowe Price Diversified Mid Cap Gr
47.99
+1.01%
ACILX American Century Heritage G
30.13
+1.01%
FIUIX Fidelity Telecom and Utilities
34.49
+1.00%
ATHYX American Century Heritage Y
29.45
+0.99%
TEGIX Touchstone Mid Cap Growth Inst
42.75
+0.99%
ATHAX American Century Heritage A
20.38
+0.99%
ATHIX American Century Heritage I
28.54
+0.99%
INPSX ProFunds Internet UltraSector Svc
35.82
+0.96%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.76
+0.95%
INPIX ProFunds Internet UltraSector Inv
56.51
+0.95%
SREYX SEI Real Estate Y (SIMT)
16.12
0.00%
CLSDX Columbia Select Mid Cap Gro S
28.19
+0.93%
CLSPX Columbia Select Mid Cap Gro Fd I
28.19
+0.93%
CBSAX Columbia Select Mid Cap Growth Fund A
24.07
+0.92%
GQRPX GQG Partners Global Quality Equity Inv
18.62
+0.92%
GQRRX GQG Partners Global Quality Equity R6
18.71
+0.92%
GQRIX GQG Partners Global Quality Equity Instl
18.72
+0.92%
CMGYX Columbia Select Mid Cap Gro Fd I3
28.86
+0.91%
PRUQX PGIM Jennison Utility R6
15.61
+0.90%
FSPCX Fidelity Select Insurance Port
96.59
+0.90%
FUGAX Fidelity Advisor Utilities A
45.38
+0.89%
FIKIX Fidelity Advisor Utilities Z
46.61
+0.89%
FSUTX Fidelity Select Utilities
123.94
+0.88%
FUGCX Fidelity Advisor Utilities C
44.10
+0.87%
FUGIX Fidelity Advisor Utilities I
46.62
+0.87%
FAUFX Fidelity Advisor Utilities Fund
45.54
+0.86%
SAHMX SA International Value
15.23
0.00%
OEGIX Invesco Discovery Mid Cap Growth R6
33.66
+0.81%
OEGYX Invesco Discovery Mid Cap Growth Y
32.71
+0.80%
MOJOX Donoghue Forlines Momentum I
15.16
+0.80%
DMCFX Invesco Discovery Mid Cap Growth Fund
27.84
+0.80%
HGASX Hennessy Gas Utility Institutional
28.68
+0.77%
USERX U.S. Global Investors Gold & Precious Metals Fund
17.17
+0.76%
PRMTX T. Rowe Price Comm & Tech Investor
163.48
+0.76%
TTMIX T. Rowe Price Comm & Tech I
164.32
+0.75%
GLIFX Lazard Global Listed Infrastructure Portfolio
17.86
+0.73%
GLFOX Lazard Global Listed Infrastructure Portfolio
17.87
+0.73%
MGLBX Marsico Global
28.83
+0.70%
FMGIX Frontier MFG Core Infrastructure Instl
16.39
+0.68%
TRGIX Nuveen Core Equity Retire
15.28
0.00%
LGLFX Lord Abbett Growth Leaders Fund
49.20
+0.63%
FGRSX Federated Hermes Intl Leaders R6
42.11
+0.62%
FGFAX Federated Hermes International Leaders A
42.12
+0.62%
FGFLX Federated Hermes Intl Leaders IS
42.17
+0.62%
STVYX SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund
17.85
+0.62%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.86
+0.62%
TIIRX Nuveen Core Equity A
26.06
0.00%
LGLIX Lord Abbett Growth Leaders Fund
49.64
+0.61%
MSFBX Morgan Stanley Inst Global Franchise A
34.89
+0.61%
FEGIX First Eagle Gold I
37.59
+0.59%
TVRVX Third Avenue Real Estate Value Fund
23.93
+0.59%
MSFAX Morgan Stanley Inst Global Franchise I
35.98
+0.59%
FEURX First Eagle Gold R6
37.71
+0.59%
TAREX Third Avenue Real Estate Value Instl
24.04
+0.59%
MGRIX Marsico Growth
26.23
+0.58%
PLBBX Plumb Balanced Investor
36.82
0.00%
CPIEX Counterpoint Tactical Equity I
22.97
+0.57%
NRIFX Nuveen Real Asset Income Fund
21.97
+0.57%
FSPHX Fidelity Select Health Care
25.02
+0.56%
EIISX Parametric International Equity I
16.22
0.00%
BPSIX Boston Partners Small Cap Value II I
25.32
+0.56%
NPSAX Nuveen Preferred Secs & Inc A
15.58
+0.55%
TARZX Third Avenue Real Estate Value Z
23.96
+0.55%
CPAEX Counterpoint Tactical Equity A
22.45
+0.54%
FIDSX Fidelity Select Financials Port
15.09
0.00%
CPCEX Counterpoint Tactical Equity C
20.93
+0.53%
BPGIX Boston Partners Global Equity Instl
26.78
+0.53%
HICGX Hennessy Cornerstone Growth Inst
32.79
+0.52%
MRFOX Marshfield Concentrated Opportunity
32.92
+0.52%
PRJDX PGIM Jennison Global Opportunities R4
44.64
+0.52%
PRJZX PGIM Jennison Global Opportunities Z
44.89
+0.52%
PICMX Virtus KAR Mid-Cap Growth I
62.64
+0.51%
HFCGX Hennessy Cornerstone Growth Investor
31.34
+0.51%
PRJQX PGIM Jennison Global Opportunities R6
45.39
+0.51%