Nasdaq - Delayed Quote USD
MFS Blended Research Small Cap Eq A (BRSDX)
12.11
+0.03
+(0.25%)
At close: 6:45:08 PM EDT
Currency in USD 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 14, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
Apr 11, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
Apr 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 9, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
Apr 8, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
Apr 7, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Apr 4, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Apr 3, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Apr 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
Apr 1, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
Mar 31, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
Mar 28, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
Mar 27, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
Mar 26, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Mar 25, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
Mar 24, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Mar 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Mar 20, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Mar 19, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Mar 18, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
Mar 17, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
Mar 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Mar 13, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
Mar 12, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
Mar 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Mar 10, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
Mar 7, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Mar 6, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
Mar 5, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Mar 4, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Mar 3, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 28, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
Feb 27, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
Feb 26, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
Feb 25, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
Feb 24, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Feb 21, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Feb 20, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Feb 19, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Feb 18, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Feb 14, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Feb 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Feb 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Feb 11, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Feb 10, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Feb 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Feb 6, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Feb 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Feb 4, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Feb 3, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Jan 31, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Jan 30, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Jan 29, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Jan 28, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Jan 27, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Jan 24, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Jan 23, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Jan 22, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Jan 21, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Jan 17, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Jan 16, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Jan 15, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Jan 14, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Jan 13, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Jan 10, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Jan 8, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Jan 7, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
Jan 6, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Jan 3, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Jan 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Dec 31, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Dec 30, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Dec 27, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
Dec 26, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Dec 24, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
Dec 23, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Dec 20, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Dec 19, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Dec 18, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Dec 17, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Dec 16, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
Dec 13, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Dec 12, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Dec 11, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Dec 10, 2024 | 0.17 Dividend | |||||
Dec 10, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
Dec 10, 2024 | 0.93 Capital Gains | |||||
Dec 9, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.80 | - |
Dec 6, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 15.79 | - |
Dec 5, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 15.82 | - |
Dec 4, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 15.95 | - |
Dec 3, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 15.86 | - |
Dec 2, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 15.97 | - |
Nov 29, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 15.92 | - |
Nov 27, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 15.87 | - |
Nov 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.89 | - |
Nov 25, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.02 | - |
Nov 22, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 15.73 | - |
Nov 21, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.41 | - |
Nov 20, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 15.14 | - |
Nov 19, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.10 | - |
Nov 18, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.12 | - |
Nov 15, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 15.14 | - |
Nov 14, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 15.39 | - |
Nov 13, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 15.59 | - |
Nov 12, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 15.72 | - |
Nov 11, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 15.93 | - |
Nov 8, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.68 | - |
Nov 7, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 15.62 | - |
Nov 6, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 15.67 | - |
Nov 5, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.85 | - |
Nov 4, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.63 | - |
Nov 1, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 14.61 | - |
Oct 31, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.63 | - |
Oct 30, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.82 | - |
Oct 29, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 14.79 | - |
Oct 28, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.78 | - |
Oct 25, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.54 | - |
Oct 24, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 14.62 | - |
Oct 23, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.58 | - |
Oct 22, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 14.71 | - |
Oct 21, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 14.76 | - |
Oct 18, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.02 | - |
Oct 17, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.08 | - |
Oct 16, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.08 | - |
Oct 15, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 14.93 | - |
Oct 14, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 14.95 | - |
Oct 11, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.87 | - |
Oct 10, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.58 | - |
Oct 9, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.63 | - |
Oct 8, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.55 | - |
Oct 7, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.55 | - |
Oct 4, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.70 | - |
Oct 3, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 14.51 | - |
Oct 2, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.58 | - |
Oct 1, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 14.61 | - |
Sep 30, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 14.84 | - |
Sep 27, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.77 | - |
Sep 26, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.72 | - |
Sep 25, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.57 | - |
Sep 24, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 14.75 | - |
Sep 23, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 14.73 | - |
Sep 20, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 14.75 | - |
Sep 19, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 14.90 | - |
Sep 18, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.64 | - |
Sep 17, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.64 | - |
Sep 16, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.56 | - |
Sep 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.49 | - |
Sep 12, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.15 | - |
Sep 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.02 | - |
Sep 10, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 13.97 | - |
Sep 9, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 13.98 | - |
Sep 6, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.00 | - |
Sep 5, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.30 | - |
Sep 4, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.40 | - |
Sep 3, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.44 | - |
Aug 30, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.85 | - |
Aug 29, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 14.79 | - |
Aug 28, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.70 | - |
Aug 27, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.78 | - |
Aug 26, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 14.89 | - |
Aug 23, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 14.92 | - |
Aug 22, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.48 | - |
Aug 21, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.60 | - |
Aug 20, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 14.43 | - |
Aug 19, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.58 | - |
Aug 16, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.42 | - |
Aug 15, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 14.39 | - |
Aug 14, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.01 | - |
Aug 13, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.06 | - |
Aug 12, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 13.79 | - |
Aug 9, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 13.98 | - |
Aug 8, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.05 | - |
Aug 7, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 13.69 | - |
Aug 6, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 13.91 | - |
Aug 5, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 13.78 | - |
Aug 2, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.21 | - |
Aug 1, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.77 | - |
Jul 31, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 15.23 | - |
Jul 30, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.15 | - |
Jul 29, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.13 | - |
Jul 26, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 15.26 | - |
Jul 25, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 14.92 | - |
Jul 24, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.69 | - |
Jul 23, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 14.97 | - |
Jul 22, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 14.84 | - |
Jul 19, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.59 | - |
Jul 18, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 14.66 | - |
Jul 17, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 14.90 | - |
Jul 16, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.07 | - |
Jul 15, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.60 | - |
Jul 12, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 14.45 | - |
Jul 11, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.34 | - |
Jul 10, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 13.86 | - |
Jul 9, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 13.75 | - |
Jul 8, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 13.80 | - |
Jul 5, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 13.71 | - |
Jul 3, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.85 | - |
Jul 2, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.84 | - |
Jul 1, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 13.83 | - |
Jun 28, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 13.98 | - |
Jun 27, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.85 | - |
Jun 26, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 13.76 | - |
Jun 25, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 13.81 | - |
Jun 24, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 13.94 | - |
Jun 21, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 13.87 | - |
Jun 20, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 13.82 | - |
Jun 18, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 13.86 | - |
Jun 17, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.84 | - |
Jun 14, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 13.76 | - |
Jun 13, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 13.96 | - |
Jun 12, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.13 | - |
Jun 11, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 13.88 | - |
Jun 10, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 13.95 | - |
Jun 7, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 13.94 | - |
Jun 6, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.04 | - |
Jun 5, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.10 | - |
Jun 4, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 13.86 | - |
Jun 3, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.04 | - |
May 31, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.17 | - |
May 30, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.00 | - |
May 29, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 13.89 | - |
May 28, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.10 | - |
May 24, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.14 | - |
May 23, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.03 | - |
May 22, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.20 | - |
May 21, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.31 | - |
May 20, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 14.33 | - |
May 17, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.32 | - |
May 16, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.36 | - |
May 15, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 14.45 | - |
May 14, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.35 | - |
May 13, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.18 | - |
May 10, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.15 | - |
May 9, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.24 | - |
May 8, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.09 | - |
May 7, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.16 | - |
May 6, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.17 | - |
May 3, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.04 | - |
May 2, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 13.95 | - |
May 1, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 13.76 | - |
Apr 30, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 13.70 | - |
Apr 29, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 13.96 | - |
Apr 26, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 13.87 | - |
Apr 25, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 13.82 | - |
Apr 24, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 13.90 | - |
Apr 23, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 13.91 | - |
Apr 22, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.65 | - |
Apr 19, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 13.49 | - |
Apr 18, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 13.44 | - |
Apr 17, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 13.47 | - |
Apr 16, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 13.58 | - |
Related Tickers
BIPSX ProFunds Biotechnology UltraSector Fund
18.15
0.00%
BIPIX ProFunds Biotechnology UltraSector Fund
34.87
0.00%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.34
0.00%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.38
0.00%
COBYX The Cook & Bynum
16.71
0.00%
DNSMX Driehaus Small Cap Growth Institutional
18.84
+0.53%
FIATX Fidelity Advisor Intl Cap App M
29.16
+1.60%
FIVFX Fidelity International Capital Apprec
28.05
+1.59%
FCPCX Fidelity Advisor Intl Cap App C
25.55
+1.59%
FIDZX Fidelity Advisor Intl Cap App Z
32.59
+1.59%
FCPAX Fidelity Advisor Intl Capl App A
30.15
+1.58%
FCPIX Fidelity Advisor Intl Cap App I
32.49
+1.56%
FOSKX Fidelity Overseas K
66.47
+1.42%
FAOIX Fidelity Advisor Overseas I
34.36
+1.42%
OSCAX Invesco Main Street Small Cap A
19.40
0.00%
FOSFX Fidelity Overseas
66.85
+1.41%
FAOAX Fidelity Advisor Overseas A
33.32
+1.40%
MNSQX Invesco Main Street Small Cap R5
19.60
0.00%
FAERX Fidelity Advisor Overseas M
34.22
+1.39%
OSCYX Invesco Main Street Small Cap Y
19.69
0.00%
FAOSX Fidelity Advisor Overseas Z
34.28
+1.39%
FIQFX Fidelity Advisor China Region Z
37.47
0.00%
FHKIX Fidelity Advisor China Region I
37.50
0.00%
OSCNX Invesco Main Street Small Cap R
18.79
0.00%
FHKCX Fidelity China Region
37.79
0.00%
FZABX Fidelity Advisor Diversified Intl Z
26.48
+1.34%
FHKAX Fidelity Advisor China Region A
37.25
0.00%
SSHQX State Street Hedged Intl Dev Eq Idx K
118.93
+1.33%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.01
+1.33%
FHKTX Fidelity Advisor China Region M
36.92
0.00%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.17
+1.32%
FCHKX Fidelity Advisor China Region C
35.46
0.00%
FDVIX Fidelity Advisor Diversified Intl I
26.54
+1.30%
FSMDX Fidelity Mid Cap Index
30.96
0.00%
ARTYX Artisan Developing World Investor
21.45
+1.27%
APDYX Artisan Developing World Fund
21.72
+1.26%
TQSIX T. Rowe Price Integrated US SMCC Eq I
20.21
0.00%
APHYX Artisan Developing World Fund
21.88
+1.25%
PCIEX PACE International Equity P
17.27
+1.17%
LPHKX BlackRock LifePath Dyn 2045 K
17.29
+1.17%
GMOIX GMO International Equity Fund
26.98
+1.16%
PWGAX PACE International Equity A
17.46
+1.16%
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.87
+1.14%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
20.43
+1.14%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
19.66
+1.13%
LPHIX BlackRock LifePath Dyn 2045 Instl
16.99
+1.13%
GMCFX GMO International Equity Fund
26.93
+1.13%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
20.02
+1.11%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
20.36
+1.09%
HWLZX Hotchkis & Wiley Large Cap Fdml Value Z
38.89
0.00%
HWLIX Hotchkis & Wiley Large Cap Fdml Value I
38.90
0.00%
FMIJX FMI International Investor
34.35
+1.09%
FSCOX Fidelity International Small Cap Opp
20.46
+1.09%
LPHRX BlackRock LifePath Dyn 2045 R
16.74
+1.09%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
18.61
+1.09%
FMIYX FMI International Institutional
34.55
+1.08%
TRGVX T. Rowe Price Glbl Val Eq
16.82
0.00%
PRIGX T. Rowe Price Glbl Val Eq Cl I
16.90
0.00%
QIORX AQR International Momentum Style R6
15.19
+1.06%
AIMOX AQR International Momentum Style I
15.24
+1.06%
FSIDX Fidelity Advisor Strategic Div & Inc I
16.21
0.00%
AIONX AQR International Momentum Style N
15.57
+1.04%
INIVX VanEck International Investors Gold A
15.60
+1.04%
APDIX Artisan International Fund
29.32
+1.03%
COAGX Gator Capital L/S Fd
46.29
+1.03%
QCACX Federated Hermes MDT All Cap Core C
36.63
0.00%
QKACX Federated Hermes MDT All Cap Core R6
41.59
0.00%
QIACX Federated Hermes MDT All Cap Core IS
42.78
0.00%
QAACX Federated Hermes MDT All Cap Core A
41.81
0.00%
BGLTX Baillie Gifford Long Term Global Growth Fund
30.45
+1.01%
TIQIX Touchstone Non-US Equity Y
27.11
+1.01%
INIIX VanEck International Investors Gold I
22.12
+1.00%
CIGEX Calamos Global Equity I
16.13
+1.00%
CAGEX Calamos Global Equity A
15.17
+1.00%
INIYX VanEck International Investors Gold Y
16.19
+1.00%
KCVIX Knights of Columbus Large Cap Value I
16.22
0.00%
KCVSX Knights of Columbus Large Cap Value Fund
16.22
0.00%
CIVVX Causeway International Value Inv
19.56
+0.98%
PRMTX T. Rowe Price Comm & Tech Investor
146.31
+0.98%
TEQAX Touchstone Non-US Equity A
25.82
+0.98%
GIOTX GMO Intl Developed Equity Allc III
18.62
+0.98%
CIVIX Causeway International Value Instl
19.74
+0.97%
ISCCX Federated Hermes Intl Small-Mid Co C
28.15
+0.97%
ISCAX Federated Hermes Intl Small-Mid Co A
41.72
+0.97%
TROCX Touchstone Non-US Equity I
27.13
+0.97%
MIEIX MFS International Equity R6
35.51
+0.97%
TEQCX Touchstone Non-US Equity C
26.18
+0.96%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.45
+0.96%
ISCIX Federated Hermes Intl Small-Mid Co IS
43.10
+0.96%
LSHEX Kinetics Spin-Off and Corp Rest No Load
37.05
+0.95%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
35.06
+0.95%
CIOVX Causeway International Opps Inv
16.01
+0.95%
LSHUX Kinetics Spin-Off and Corp Rest Instl
35.33
+0.94%
PORYX North Square Multi Strategy I
18.28
0.00%
CIOIX Causeway International Opps Inst
16.16
+0.94%
AIVGX American Funds International Vntg F-3
17.28
+0.93%
RMLPX Recurrent MLP & Infrastructure Class I
22.77
+0.93%
VWILX Vanguard International Growth Adm
100.85
+0.93%
FIKBX Fidelity Advisor Financials Z
33.76
+0.93%
FFSIX Fidelity Advisor Financials I
33.79
+0.93%