Nasdaq - Delayed Quote USD

MFS Blended Research Small Cap Eq A (BRSDX)

15.04
+0.03
+(0.20%)
At close: 8:05:07 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 18, 202515.0415.0415.0415.0415.04-
Feb 14, 202515.0115.0115.0115.0115.01-
Feb 13, 202515.0015.0015.0015.0015.00-
Feb 12, 202514.7514.7514.7514.7514.75-
Feb 11, 202514.9114.9114.9114.9114.91-
Feb 10, 202514.9614.9614.9614.9614.96-
Feb 7, 202514.9014.9014.9014.9014.90-
Feb 6, 202515.1215.1215.1215.1215.12-
Feb 5, 202515.1015.1015.1015.1015.10-
Feb 4, 202514.9414.9414.9414.9414.94-
Feb 3, 202514.7514.7514.7514.7514.75-
Jan 31, 202515.0115.0115.0115.0115.01-
Jan 30, 202515.1915.1915.1915.1915.19-
Jan 29, 202515.0815.0815.0815.0815.08-
Jan 28, 202515.1215.1215.1215.1215.12-
Jan 27, 202515.1115.1115.1115.1115.11-
Jan 24, 202515.1515.1515.1515.1515.15-
Jan 23, 202515.2215.2215.2215.2215.22-
Jan 22, 202515.1715.1715.1715.1715.17-
Jan 21, 202515.2715.2715.2715.2715.27-
Jan 17, 202515.0315.0315.0315.0315.03-
Jan 16, 202514.9714.9714.9714.9714.97-
Jan 15, 202514.9714.9714.9714.9714.97-
Jan 14, 202514.6614.6614.6614.6614.66-
Jan 13, 202514.5214.5214.5214.5214.52-
Jan 10, 202514.4214.4214.4214.4214.42-
Jan 8, 202514.7114.7114.7114.7114.71-
Jan 7, 202514.7614.7614.7614.7614.76-
Jan 6, 202514.8714.8714.8714.8714.87-
Jan 3, 202514.8614.8614.8614.8614.86-
Jan 2, 202514.7014.7014.7014.7014.70-
Dec 31, 202414.7314.7314.7314.7314.73-
Dec 30, 202414.6814.6814.6814.6814.68-
Dec 27, 202414.7614.7614.7614.7614.76-
Dec 26, 202414.9414.9414.9414.9414.94-
Dec 24, 202414.8414.8414.8414.8414.84-
Dec 23, 202414.7314.7314.7314.7314.73-
Dec 20, 202414.7214.7214.7214.7214.72-
Dec 19, 202414.6014.6014.6014.6014.60-
Dec 18, 202414.7014.7014.7014.7014.70-
Dec 17, 202415.3215.3215.3215.3215.32-
Dec 16, 202415.4915.4915.4915.4915.49-
Dec 13, 202415.4715.4715.4715.4715.47-
Dec 12, 202415.6015.6015.6015.6015.60-
Dec 11, 202415.7915.7915.7915.7915.79-
Dec 10, 2024 0.17 Dividend
Dec 10, 202415.6915.6915.6915.6915.69-
Dec 10, 2024 0.93 Capital Gains
Dec 9, 202416.9016.9016.9016.9015.80-
Dec 6, 202416.8916.8916.8916.8915.79-
Dec 5, 202416.9216.9216.9216.9215.82-
Dec 4, 202417.0617.0617.0617.0615.95-
Dec 3, 202416.9616.9616.9616.9615.86-
Dec 2, 202417.0817.0817.0817.0815.97-
Nov 29, 202417.0317.0317.0317.0315.92-
Nov 27, 202416.9816.9816.9816.9815.87-
Nov 26, 202417.0017.0017.0017.0015.89-
Nov 25, 202417.1317.1317.1317.1316.02-
Nov 22, 202416.8216.8216.8216.8215.73-
Nov 21, 202416.4816.4816.4816.4815.41-
Nov 20, 202416.1916.1916.1916.1915.14-
Nov 19, 202416.1516.1516.1516.1515.10-
Nov 18, 202416.1716.1716.1716.1715.12-
Nov 15, 202416.1916.1916.1916.1915.14-
Nov 14, 202416.4616.4616.4616.4615.39-
Nov 13, 202416.6816.6816.6816.6815.59-
Nov 12, 202416.8116.8116.8116.8115.72-
Nov 11, 202417.0417.0417.0417.0415.93-
Nov 8, 202416.7716.7716.7716.7715.68-
Nov 7, 202416.7116.7116.7116.7115.62-
Nov 6, 202416.7616.7616.7616.7615.67-
Nov 5, 202415.8815.8815.8815.8814.85-
Nov 4, 202415.6515.6515.6515.6514.63-
Nov 1, 202415.6315.6315.6315.6314.61-
Oct 31, 202415.6515.6515.6515.6514.63-
Oct 30, 202415.8515.8515.8515.8514.82-
Oct 29, 202415.8215.8215.8215.8214.79-
Oct 28, 202415.8115.8115.8115.8114.78-
Oct 25, 202415.5515.5515.5515.5514.54-
Oct 24, 202415.6415.6415.6415.6414.62-
Oct 23, 202415.5915.5915.5915.5914.58-
Oct 22, 202415.7315.7315.7315.7314.71-
Oct 21, 202415.7915.7915.7915.7914.76-
Oct 18, 202416.0716.0716.0716.0715.02-
Oct 17, 202416.1316.1316.1316.1315.08-
Oct 16, 202416.1316.1316.1316.1315.08-
Oct 15, 202415.9715.9715.9715.9714.93-
Oct 14, 202415.9915.9915.9915.9914.95-
Oct 11, 202415.9115.9115.9115.9114.87-
Oct 10, 202415.6015.6015.6015.6014.58-
Oct 9, 202415.6515.6515.6515.6514.63-
Oct 8, 202415.5615.5615.5615.5614.55-
Oct 7, 202415.5615.5615.5615.5614.55-
Oct 4, 202415.7215.7215.7215.7214.70-
Oct 3, 202415.5215.5215.5215.5214.51-
Oct 2, 202415.6015.6015.6015.6014.58-
Oct 1, 202415.6315.6315.6315.6314.61-
Sep 30, 202415.8715.8715.8715.8714.84-
Sep 27, 202415.8015.8015.8015.8014.77-
Sep 26, 202415.7515.7515.7515.7514.72-
Sep 25, 202415.5815.5815.5815.5814.57-
Sep 24, 202415.7815.7815.7815.7814.75-
Sep 23, 202415.7615.7615.7615.7614.73-
Sep 20, 202415.7815.7815.7815.7814.75-
Sep 19, 202415.9415.9415.9415.9414.90-
Sep 18, 202415.6615.6615.6615.6614.64-
Sep 17, 202415.6615.6615.6615.6614.64-
Sep 16, 202415.5715.5715.5715.5714.56-
Sep 13, 202415.5015.5015.5015.5014.49-
Sep 12, 202415.1415.1415.1415.1414.15-
Sep 11, 202415.0015.0015.0015.0014.02-
Sep 10, 202414.9414.9414.9414.9413.97-
Sep 9, 202414.9514.9514.9514.9513.98-
Sep 6, 202414.9714.9714.9714.9714.00-
Sep 5, 202415.3015.3015.3015.3014.30-
Sep 4, 202415.4015.4015.4015.4014.40-
Sep 3, 202415.4515.4515.4515.4514.44-
Aug 30, 202415.8815.8815.8815.8814.85-
Aug 29, 202415.8215.8215.8215.8214.79-
Aug 28, 202415.7215.7215.7215.7214.70-
Aug 27, 202415.8115.8115.8115.8114.78-
Aug 26, 202415.9315.9315.9315.9314.89-
Aug 23, 202415.9615.9615.9615.9614.92-
Aug 22, 202415.4915.4915.4915.4914.48-
Aug 21, 202415.6215.6215.6215.6214.60-
Aug 20, 202415.4315.4315.4315.4314.43-
Aug 19, 202415.5915.5915.5915.5914.58-
Aug 16, 202415.4215.4215.4215.4214.42-
Aug 15, 202415.3915.3915.3915.3914.39-
Aug 14, 202414.9914.9914.9914.9914.01-
Aug 13, 202415.0415.0415.0415.0414.06-
Aug 12, 202414.7514.7514.7514.7513.79-
Aug 9, 202414.9514.9514.9514.9513.98-
Aug 8, 202415.0315.0315.0315.0314.05-
Aug 7, 202414.6414.6414.6414.6413.69-
Aug 6, 202414.8814.8814.8814.8813.91-
Aug 5, 202414.7414.7414.7414.7413.78-
Aug 2, 202415.2015.2015.2015.2014.21-
Aug 1, 202415.8015.8015.8015.8014.77-
Jul 31, 202416.2916.2916.2916.2915.23-
Jul 30, 202416.2116.2116.2116.2115.15-
Jul 29, 202416.1816.1816.1816.1815.13-
Jul 26, 202416.3216.3216.3216.3215.26-
Jul 25, 202415.9615.9615.9615.9614.92-
Jul 24, 202415.7115.7115.7115.7114.69-
Jul 23, 202416.0116.0116.0116.0114.97-
Jul 22, 202415.8715.8715.8715.8714.84-
Jul 19, 202415.6115.6115.6115.6114.59-
Jul 18, 202415.6815.6815.6815.6814.66-
Jul 17, 202415.9415.9415.9415.9414.90-
Jul 16, 202416.1216.1216.1216.1215.07-
Jul 15, 202415.6215.6215.6215.6214.60-
Jul 12, 202415.4615.4615.4615.4614.45-
Jul 11, 202415.3415.3415.3415.3414.34-
Jul 10, 202414.8314.8314.8314.8313.86-
Jul 9, 202414.7114.7114.7114.7113.75-
Jul 8, 202414.7614.7614.7614.7613.80-
Jul 5, 202414.6614.6614.6614.6613.71-
Jul 3, 202414.8114.8114.8114.8113.85-
Jul 2, 202414.8014.8014.8014.8013.84-
Jul 1, 202414.7914.7914.7914.7913.83-
Jun 28, 202414.9514.9514.9514.9513.98-
Jun 27, 202414.8114.8114.8114.8113.85-
Jun 26, 202414.7214.7214.7214.7213.76-
Jun 25, 202414.7714.7714.7714.7713.81-
Jun 24, 202414.9114.9114.9114.9113.94-
Jun 21, 202414.8414.8414.8414.8413.87-
Jun 20, 202414.7814.7814.7814.7813.82-
Jun 18, 202414.8214.8214.8214.8213.86-
Jun 17, 202414.8014.8014.8014.8013.84-
Jun 14, 202414.7214.7214.7214.7213.76-
Jun 13, 202414.9314.9314.9314.9313.96-
Jun 12, 202415.1115.1115.1115.1114.13-
Jun 11, 202414.8514.8514.8514.8513.88-
Jun 10, 202414.9214.9214.9214.9213.95-
Jun 7, 202414.9114.9114.9114.9113.94-
Jun 6, 202415.0215.0215.0215.0214.04-
Jun 5, 202415.0815.0815.0815.0814.10-
Jun 4, 202414.8314.8314.8314.8313.86-
Jun 3, 202415.0215.0215.0215.0214.04-
May 31, 202415.1615.1615.1615.1614.17-
May 30, 202414.9814.9814.9814.9814.00-
May 29, 202414.8614.8614.8614.8613.89-
May 28, 202415.0815.0815.0815.0814.10-
May 24, 202415.1215.1215.1215.1214.14-
May 23, 202415.0115.0115.0115.0114.03-
May 22, 202415.1915.1915.1915.1914.20-
May 21, 202415.3115.3115.3115.3114.31-
May 20, 202415.3315.3315.3315.3314.33-
May 17, 202415.3215.3215.3215.3214.32-
May 16, 202415.3615.3615.3615.3614.36-
May 15, 202415.4615.4615.4615.4614.45-
May 14, 202415.3515.3515.3515.3514.35-
May 13, 202415.1715.1715.1715.1714.18-
May 10, 202415.1415.1415.1415.1414.15-
May 9, 202415.2315.2315.2315.2314.24-
May 8, 202415.0715.0715.0715.0714.09-
May 7, 202415.1515.1515.1515.1514.16-
May 6, 202415.1615.1615.1615.1614.17-
May 3, 202415.0215.0215.0215.0214.04-
May 2, 202414.9214.9214.9214.9213.95-
May 1, 202414.7214.7214.7214.7213.76-
Apr 30, 202414.6514.6514.6514.6513.70-
Apr 29, 202414.9314.9314.9314.9313.96-
Apr 26, 202414.8414.8414.8414.8413.87-
Apr 25, 202414.7814.7814.7814.7813.82-
Apr 24, 202414.8714.8714.8714.8713.90-
Apr 23, 202414.8814.8814.8814.8813.91-
Apr 22, 202414.6014.6014.6014.6013.65-
Apr 19, 202414.4314.4314.4314.4313.49-
Apr 18, 202414.3814.3814.3814.3813.44-
Apr 17, 202414.4114.4114.4114.4113.47-
Apr 16, 202414.5314.5314.5314.5313.58-
Apr 15, 202414.6314.6314.6314.6313.68-
Apr 12, 202414.8114.8114.8114.8113.85-
Apr 11, 202415.1015.1015.1015.1014.12-
Apr 10, 202415.0515.0515.0515.0514.07-
Apr 9, 202415.4315.4315.4315.4314.43-
Apr 8, 202415.3315.3315.3315.3314.33-
Apr 5, 202415.2315.2315.2315.2314.24-
Apr 4, 202415.1415.1415.1415.1414.15-
Apr 3, 202415.3015.3015.3015.3014.30-
Apr 2, 202415.2415.2415.2415.2414.25-
Apr 1, 202415.5115.5115.5115.5114.50-
Mar 28, 202415.6215.6215.6215.6214.60-
Mar 27, 202415.5215.5215.5215.5214.51-
Mar 26, 202415.2215.2215.2215.2214.23-
Mar 25, 202415.2915.2915.2915.2914.29-
Mar 22, 202415.3215.3215.3215.3214.32-
Mar 21, 202415.4915.4915.4915.4914.48-
Mar 20, 202415.3515.3515.3515.3514.35-
Mar 19, 202415.1115.1115.1115.1114.13-
Mar 18, 202415.0115.0115.0115.0114.03-
Mar 15, 202415.0715.0715.0715.0714.09-
Mar 14, 202415.0415.0415.0415.0414.06-
Mar 13, 202415.3115.3115.3115.3114.31-
Mar 12, 202415.2515.2515.2515.2514.26-
Mar 11, 202415.2515.2515.2515.2514.26-
Mar 8, 202415.3415.3415.3415.3414.34-
Mar 7, 202415.3915.3915.3915.3914.39-
Mar 6, 202415.2815.2815.2815.2814.29-
Mar 5, 202415.1715.1715.1715.1714.18-
Mar 4, 202415.2715.2715.2715.2714.28-
Mar 1, 202415.3915.3915.3915.3914.39-
Feb 29, 202415.2715.2715.2715.2714.28-
Feb 28, 202415.2015.2015.2015.2014.21-
Feb 27, 202415.3515.3515.3515.3514.35-
Feb 26, 202415.2215.2215.2215.2214.23-
Feb 23, 202415.1915.1915.1915.1914.20-
Feb 22, 202415.1315.1315.1315.1314.15-
Feb 21, 202415.0615.0615.0615.0614.08-
Feb 20, 202415.1215.1215.1215.1214.14-

Related Tickers