EGX - Delayed Quote EGP
CICH.CA,0P0000BRPY,991542 (CICH.CA)
At close: July 23 at 11:00:00 PM GMT+3
Currency in EGP 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 |
|---|---|---|---|---|---|---|
| Dec 23, 2024 | 6.02 | 6.05 | 5.82 | 5.84 | 5.84 | 469,493 |
| Dec 22, 2024 | 6.01 | 6.19 | 6.00 | 6.02 | 6.02 | 433,447 |
| Dec 19, 2024 | 6.10 | 6.08 | 5.97 | 6.01 | 6.01 | 657,902 |
| Dec 18, 2024 | 6.15 | 6.25 | 6.06 | 6.10 | 6.10 | 736,636 |
| Dec 17, 2024 | 6.02 | 6.25 | 6.02 | 6.15 | 6.15 | 814,408 |
| Dec 16, 2024 | 5.99 | 6.28 | 6.00 | 6.02 | 6.02 | 722,314 |
| Dec 15, 2024 | 6.09 | 6.20 | 5.90 | 5.99 | 5.99 | 345,507 |
| Dec 12, 2024 | 5.81 | 6.39 | 5.92 | 6.09 | 6.09 | 2,136,640 |
| Dec 11, 2024 | 5.82 | 5.92 | 5.80 | 5.81 | 5.81 | 772,337 |
| Dec 10, 2024 | 6.00 | 6.09 | 5.81 | 5.82 | 5.82 | 513,418 |
| Dec 9, 2024 | 6.00 | 6.12 | 5.98 | 6.00 | 6.00 | 1,385,163 |
| Dec 8, 2024 | 6.00 | 6.13 | 5.99 | 6.00 | 6.00 | 798,367 |
| Dec 5, 2024 | 5.89 | 6.13 | 5.87 | 6.00 | 6.00 | 1,141,559 |
| Dec 4, 2024 | 5.85 | 5.94 | 5.80 | 5.89 | 5.89 | 499,644 |
| Dec 3, 2024 | 5.88 | 6.00 | 5.84 | 5.85 | 5.85 | 474,673 |
| Dec 2, 2024 | 5.94 | 6.04 | 5.80 | 5.88 | 5.88 | 475,350 |
| Dec 1, 2024 | 5.94 | 6.01 | 5.90 | 5.94 | 5.94 | 281,754 |
| Nov 28, 2024 | 5.92 | 5.99 | 5.80 | 5.94 | 5.94 | 153,097 |
| Nov 27, 2024 | 5.99 | 6.06 | 5.88 | 5.92 | 5.92 | 552,604 |
| Nov 26, 2024 | 5.98 | 6.09 | 5.90 | 5.99 | 5.99 | 248,353 |
| Nov 25, 2024 | 6.09 | 6.13 | 5.95 | 5.98 | 5.98 | 539,295 |
| Nov 24, 2024 | 6.07 | 6.19 | 6.04 | 6.09 | 6.09 | 234,263 |
| Nov 21, 2024 | 6.10 | 6.21 | 6.04 | 6.07 | 6.07 | 318,955 |
| Nov 20, 2024 | 6.20 | 6.34 | 6.06 | 6.10 | 6.10 | 207,257 |
| Nov 19, 2024 | 6.29 | 6.30 | 6.20 | 6.20 | 6.20 | 366,806 |
| Nov 18, 2024 | 6.34 | 6.44 | 6.27 | 6.29 | 6.29 | 314,569 |
| Nov 17, 2024 | 6.38 | 6.50 | 6.30 | 6.34 | 6.34 | 577,264 |
| Nov 14, 2024 | 6.24 | 6.54 | 6.26 | 6.38 | 6.38 | 2,317,410 |
| Nov 13, 2024 | 6.31 | 6.40 | 6.23 | 6.24 | 6.24 | 621,897 |
| Nov 12, 2024 | 6.40 | 6.45 | 6.30 | 6.31 | 6.31 | 1,486,571 |
| Nov 11, 2024 | 6.35 | 6.40 | 6.31 | 6.40 | 6.40 | 754,292 |
| Nov 10, 2024 | 6.40 | 6.45 | 6.33 | 6.35 | 6.35 | 2,097,943 |
| Nov 7, 2024 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | 2,981,924 |
| Nov 6, 2024 | 6.42 | 6.55 | 6.40 | 6.40 | 6.40 | 481,289 |
| Nov 5, 2024 | 6.47 | 6.61 | 6.40 | 6.42 | 6.42 | 1,758,909 |
| Nov 4, 2024 | 6.34 | 6.59 | 6.30 | 6.47 | 6.47 | 7,232,507 |
| Nov 3, 2024 | 6.17 | 6.40 | 6.15 | 6.34 | 6.34 | 4,420,963 |
| Oct 31, 2024 | 5.94 | 6.20 | 5.91 | 6.17 | 6.17 | 1,918,040 |
| Oct 30, 2024 | 6.00 | 6.08 | 5.90 | 5.94 | 5.94 | 457,561 |
| Oct 29, 2024 | 6.03 | 6.13 | 5.97 | 6.00 | 6.00 | 743,050 |
| Oct 28, 2024 | 6.11 | 6.19 | 6.00 | 6.03 | 6.03 | 682,664 |
| Oct 27, 2024 | 6.21 | 6.38 | 6.07 | 6.11 | 6.11 | 3,031,127 |
| Oct 24, 2024 | 5.96 | 6.22 | 5.90 | 6.21 | 6.21 | 3,607,456 |
| Oct 23, 2024 | 6.04 | 6.17 | 5.90 | 5.96 | 5.96 | 3,700,998 |
| Oct 22, 2024 | 5.60 | 6.10 | 5.55 | 6.04 | 6.04 | 8,166,424 |
| Oct 21, 2024 | 5.53 | 5.61 | 5.38 | 5.60 | 5.60 | 748,987 |
| Oct 20, 2024 | 5.60 | 5.75 | 5.45 | 5.53 | 5.53 | 890,658 |
| Oct 17, 2024 | 5.46 | 5.60 | 5.46 | 5.60 | 5.60 | 900,511 |
| Oct 16, 2024 | 5.60 | 5.68 | 5.41 | 5.46 | 5.46 | 1,294,336 |
| Oct 15, 2024 | 5.14 | 5.75 | 5.18 | 5.60 | 5.60 | 2,414,158 |
| Oct 14, 2024 | 5.18 | 5.24 | 5.13 | 5.14 | 5.14 | 559,484 |
| Oct 13, 2024 | 5.28 | 5.36 | 5.12 | 5.18 | 5.18 | 626,893 |
| Oct 10, 2024 | 5.30 | 5.36 | 5.18 | 5.28 | 5.28 | 572,364 |
| Oct 9, 2024 | 5.22 | 5.35 | 5.15 | 5.30 | 5.30 | 437,870 |
| Oct 8, 2024 | 5.36 | 5.43 | 5.11 | 5.22 | 5.22 | 1,043,709 |
| Oct 7, 2024 | 5.25 | 5.54 | 5.23 | 5.36 | 5.36 | 1,732,912 |
| Oct 3, 2024 | 5.28 | 5.36 | 5.25 | 5.25 | 5.25 | 849,302 |
| Oct 2, 2024 | 5.42 | 5.50 | 5.26 | 5.28 | 5.28 | 966,477 |
| Oct 1, 2024 | 5.44 | 5.50 | 5.34 | 5.42 | 5.42 | 752,233 |
| Sep 30, 2024 | 5.51 | 5.56 | 5.41 | 5.44 | 5.44 | 665,091 |
| Sep 29, 2024 | 5.58 | 5.60 | 5.49 | 5.51 | 5.51 | 1,549,467 |
| Sep 26, 2024 | 5.57 | 5.72 | 5.55 | 5.58 | 5.58 | 2,657,301 |
| Sep 25, 2024 | 5.46 | 5.65 | 5.48 | 5.57 | 5.57 | 3,736,010 |
| Sep 24, 2024 | 5.57 | 5.72 | 5.55 | 5.58 | 5.58 | 2,657,301 |
| Sep 23, 2024 | 5.81 | 5.84 | 5.52 | 5.73 | 5.73 | 1,707,558 |
| Sep 22, 2024 | 5.12 | 5.87 | 5.10 | 5.81 | 5.81 | 8,421,105 |
| Sep 19, 2024 | 5.26 | 5.33 | 5.05 | 5.12 | 5.12 | 1,663,165 |
| Sep 18, 2024 | 5.01 | 5.44 | 4.94 | 5.26 | 5.26 | 8,861,929 |
| Sep 17, 2024 | 4.78 | 5.04 | 4.76 | 5.01 | 5.01 | 2,496,852 |
| Sep 16, 2024 | 4.71 | 4.80 | 4.70 | 4.78 | 4.78 | 488,078 |
| Sep 12, 2024 | 4.73 | 4.80 | 4.70 | 4.71 | 4.71 | 1,051,135 |
| Sep 11, 2024 | 4.68 | 4.78 | 4.67 | 4.73 | 4.73 | 284,447 |
| Sep 10, 2024 | 4.75 | 4.80 | 4.66 | 4.68 | 4.68 | 426,994 |
| Sep 9, 2024 | 4.72 | 4.79 | 4.72 | 4.75 | 4.75 | 456,577 |
| Sep 8, 2024 | 4.79 | 4.89 | 4.72 | 4.72 | 4.72 | 447,562 |
| Sep 5, 2024 | 4.79 | 4.85 | 4.75 | 4.79 | 4.79 | 351,759 |
| Sep 4, 2024 | 4.80 | 4.80 | 4.71 | 4.79 | 4.79 | 431,611 |
| Sep 3, 2024 | 4.79 | 4.87 | 4.76 | 4.80 | 4.80 | 453,467 |
| Sep 2, 2024 | 4.86 | 4.93 | 4.79 | 4.79 | 4.79 | 1,466,149 |
| Sep 1, 2024 | 4.88 | 4.95 | 4.84 | 4.86 | 4.86 | 1,253,675 |
| Aug 29, 2024 | 4.92 | 4.94 | 4.80 | 4.88 | 4.88 | 478,823 |
| Aug 28, 2024 | 4.91 | 5.01 | 4.91 | 4.92 | 4.92 | 935,311 |
| Aug 27, 2024 | 4.82 | 4.95 | 4.83 | 4.91 | 4.91 | 924,521 |
| Aug 26, 2024 | 4.81 | 4.86 | 4.77 | 4.82 | 4.82 | 984,060 |
| Aug 25, 2024 | 4.76 | 4.86 | 4.77 | 4.81 | 4.81 | 769,682 |
| Aug 22, 2024 | 4.75 | 4.83 | 4.72 | 4.76 | 4.76 | 682,012 |
| Aug 21, 2024 | 4.72 | 4.78 | 4.70 | 4.75 | 4.75 | 453,924 |
| Aug 20, 2024 | 4.65 | 4.80 | 4.64 | 4.72 | 4.72 | 975,746 |
| Aug 19, 2024 | 4.70 | 4.73 | 4.65 | 4.65 | 4.65 | 1,597,732 |
| Aug 18, 2024 | 4.79 | 4.85 | 4.68 | 4.70 | 4.70 | 1,630,849 |
| Aug 15, 2024 | 4.63 | 4.83 | 4.60 | 4.79 | 4.79 | 2,706,390 |
| Aug 14, 2024 | 4.60 | 4.65 | 4.60 | 4.63 | 4.63 | 272,603 |
| Aug 13, 2024 | 4.66 | 4.70 | 4.58 | 4.60 | 4.60 | 558,660 |
| Aug 12, 2024 | 4.70 | 4.75 | 4.65 | 4.66 | 4.66 | 495,570 |
| Aug 11, 2024 | 4.61 | 4.74 | 4.67 | 4.70 | 4.70 | 413,742 |
| Aug 8, 2024 | 4.69 | 4.75 | 4.60 | 4.61 | 4.61 | 377,896 |
| Aug 7, 2024 | 4.60 | 4.70 | 4.56 | 4.69 | 4.69 | 511,542 |
| Aug 6, 2024 | 4.60 | 4.65 | 4.54 | 4.60 | 4.60 | 512,713 |
| Aug 5, 2024 | 4.80 | 4.75 | 4.30 | 4.60 | 4.60 | 1,998,673 |
| Aug 4, 2024 | 4.89 | 4.85 | 4.60 | 4.80 | 4.80 | 1,609,789 |
| Aug 1, 2024 | 4.95 | 4.97 | 4.88 | 4.89 | 4.89 | 435,245 |
| Jul 31, 2024 | 4.90 | 4.96 | 4.89 | 4.95 | 4.95 | 565,194 |
| Jul 30, 2024 | 4.91 | 4.95 | 4.81 | 4.90 | 4.90 | 1,145,931 |
| Jul 29, 2024 | 4.93 | 5.01 | 4.90 | 4.91 | 4.91 | 739,323 |
| Jul 28, 2024 | 5.07 | 5.14 | 4.93 | 4.93 | 4.93 | 1,124,895 |
| Jul 24, 2024 | 5.03 | 5.15 | 4.96 | 5.07 | 5.07 | 1,690,338 |
| Jul 23, 2024 | 5.06 | 5.13 | 5.00 | 5.03 | 5.03 | 991,542 |
| Jul 22, 2024 | 5.14 | 5.27 | 5.03 | 5.06 | 5.06 | 2,095,403 |
| Jul 21, 2024 | 4.85 | 5.20 | 4.81 | 5.14 | 5.14 | 2,539,247 |
| Jul 18, 2024 | 4.75 | 5.10 | 4.76 | 4.85 | 4.85 | 3,973,688 |
| Jul 17, 2024 | 4.71 | 4.79 | 4.70 | 4.75 | 4.75 | 144,781 |
| Jul 16, 2024 | 4.73 | 4.84 | 4.70 | 4.71 | 4.71 | 195,414 |
| Jul 15, 2024 | 4.73 | 4.82 | 4.70 | 4.73 | 4.73 | 100,567 |
| Jul 14, 2024 | 4.75 | 4.84 | 4.70 | 4.73 | 4.73 | 289,746 |
| Jul 10, 2024 | 4.80 | 4.85 | 4.71 | 4.75 | 4.75 | 246,597 |
| Jul 9, 2024 | 4.82 | 4.87 | 4.77 | 4.80 | 4.80 | 108,758 |
| Jul 8, 2024 | 4.88 | 4.96 | 4.80 | 4.82 | 4.82 | 899,705 |
| Jul 7, 2024 | 4.74 | 4.97 | 4.72 | 4.88 | 4.88 | 1,152,367 |
| Jul 4, 2024 | 4.85 | 4.83 | 4.72 | 4.74 | 4.74 | 189,411 |
| Jul 3, 2024 | 4.71 | 4.89 | 4.71 | 4.85 | 4.85 | 1,030,875 |
| Jul 2, 2024 | 4.75 | 4.82 | 4.70 | 4.71 | 4.71 | 1,137,166 |
| Jun 27, 2024 | 4.66 | 4.83 | 4.66 | 4.68 | 4.68 | 1,015,553 |
| Jun 26, 2024 | 4.66 | 4.75 | 4.64 | 4.66 | 4.66 | 258,753 |
| Jun 25, 2024 | 4.66 | 4.68 | 4.41 | 4.66 | 4.66 | 360,816 |
| Jun 24, 2024 | 4.68 | 4.74 | 4.62 | 4.66 | 4.66 | 185,450 |
| Jun 23, 2024 | 4.54 | 4.70 | 4.56 | 4.68 | 4.68 | 324,473 |
| Jun 13, 2024 | 4.50 | 4.58 | 4.50 | 4.54 | 4.54 | 265,789 |
| Jun 12, 2024 | 4.42 | 4.58 | 4.46 | 4.50 | 4.50 | 340,147 |
| Jun 11, 2024 | 4.36 | 4.50 | 4.38 | 4.42 | 4.42 | 481,687 |
| Jun 10, 2024 | 4.37 | 4.45 | 4.32 | 4.36 | 4.36 | 361,553 |
| Jun 9, 2024 | 4.45 | 4.49 | 4.34 | 4.37 | 4.37 | 199,589 |
| Jun 6, 2024 | 4.45 | 4.49 | 4.42 | 4.45 | 4.45 | 428,036 |
| Jun 5, 2024 | 4.60 | 4.64 | 4.43 | 4.45 | 4.45 | 825,086 |
| Jun 4, 2024 | 4.59 | 4.65 | 4.53 | 4.60 | 4.60 | 597,647 |
| Jun 3, 2024 | 4.67 | 4.71 | 4.56 | 4.59 | 4.59 | 455,030 |
| Jun 2, 2024 | 4.70 | 4.89 | 4.65 | 4.67 | 4.67 | 998,821 |
| May 30, 2024 | 4.73 | 4.80 | 4.68 | 4.70 | 4.70 | 574,458 |
| May 29, 2024 | 4.75 | 4.98 | 4.73 | 4.73 | 4.73 | 2,937,599 |
| May 28, 2024 | 4.49 | 4.82 | 4.53 | 4.75 | 4.75 | 2,266,808 |
| May 27, 2024 | 0.22 Dividend | |||||
| May 27, 2024 | 4.70 | 4.60 | 4.45 | 4.49 | 4.49 | 555,077 |
| May 26, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.36 | - |
| May 23, 2024 | 4.51 | 4.64 | 4.48 | 4.58 | 4.36 | 526,987 |
| May 22, 2024 | 4.50 | 4.59 | 4.45 | 4.51 | 4.30 | 373,660 |
| May 21, 2024 | 4.58 | 4.60 | 4.46 | 4.50 | 4.29 | 341,390 |
| May 20, 2024 | 4.60 | 4.65 | 4.56 | 4.58 | 4.36 | 92,976 |
| May 19, 2024 | 4.43 | 4.62 | 4.43 | 4.60 | 4.38 | 140,893 |
| May 16, 2024 | 4.41 | 4.50 | 4.35 | 4.43 | 4.22 | 170,096 |
| May 15, 2024 | 4.32 | 4.54 | 4.26 | 4.41 | 4.20 | 163,881 |
| May 14, 2024 | 4.30 | 4.44 | 4.30 | 4.32 | 4.12 | 184,685 |
| May 13, 2024 | 4.40 | 4.40 | 4.20 | 4.30 | 4.10 | 98,276 |
| May 12, 2024 | 4.57 | 4.52 | 4.36 | 4.40 | 4.19 | 317,449 |
| May 9, 2024 | 4.63 | 4.63 | 4.54 | 4.57 | 4.35 | 78,019 |
| May 8, 2024 | 4.66 | 4.73 | 4.51 | 4.63 | 4.41 | 593,190 |
| May 7, 2024 | 4.56 | 4.71 | 4.50 | 4.66 | 4.44 | 536,430 |
| May 2, 2024 | 4.58 | 4.70 | 4.52 | 4.56 | 4.34 | 439,496 |
| Apr 30, 2024 | 4.50 | 4.65 | 4.38 | 4.40 | 4.19 | 1,430,015 |
| Apr 29, 2024 | 4.39 | 4.56 | 4.40 | 4.50 | 4.29 | 854,072 |
| Apr 28, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.00 | - |
| Apr 24, 2024 | 4.55 | 4.55 | 4.06 | 4.20 | 4.00 | 2,331,848 |
| Apr 23, 2024 | 4.78 | 4.83 | 4.20 | 4.55 | 4.33 | 1,399,554 |
| Apr 22, 2024 | 4.85 | 4.90 | 4.77 | 4.78 | 4.55 | 1,022,938 |
| Apr 21, 2024 | 4.80 | 4.93 | 4.80 | 4.85 | 4.62 | 848,707 |
| Apr 18, 2024 | 4.99 | 5.05 | 4.77 | 4.80 | 4.57 | 1,482,702 |
| Apr 17, 2024 | 4.89 | 5.14 | 4.95 | 4.99 | 4.75 | 2,104,808 |
| Apr 16, 2024 | 4.86 | 5.03 | 4.82 | 4.89 | 4.66 | 1,902,494 |
| Apr 15, 2024 | 4.72 | 4.87 | 4.71 | 4.86 | 4.63 | 640,597 |
| Apr 8, 2024 | 4.71 | 4.78 | 4.66 | 4.72 | 4.50 | 333,829 |
| Apr 7, 2024 | 4.75 | 4.93 | 4.68 | 4.71 | 4.49 | 214,585 |
| Apr 4, 2024 | 4.72 | 4.85 | 4.75 | 4.75 | 4.53 | 637,973 |
| Apr 3, 2024 | 4.79 | 4.81 | 4.71 | 4.72 | 4.50 | 507,615 |
| Apr 2, 2024 | 4.80 | 4.89 | 4.75 | 4.79 | 4.56 | 249,097 |
| Apr 1, 2024 | 4.70 | 4.87 | 4.70 | 4.80 | 4.57 | 384,352 |
| Mar 31, 2024 | 4.79 | 4.85 | 4.52 | 4.70 | 4.48 | 1,042,143 |
| Mar 28, 2024 | 4.80 | 4.85 | 4.71 | 4.79 | 4.56 | 295,920 |
| Mar 27, 2024 | 4.94 | 4.95 | 4.75 | 4.80 | 4.57 | 820,555 |
| Mar 26, 2024 | 5.02 | 5.15 | 4.92 | 4.94 | 4.71 | 1,482,481 |
| Mar 25, 2024 | 5.11 | 5.14 | 5.00 | 5.02 | 4.78 | 585,335 |
| Mar 24, 2024 | 5.00 | 5.20 | 4.92 | 5.11 | 4.87 | 1,068,321 |
| Mar 21, 2024 | 4.96 | 5.00 | 4.93 | 5.00 | 4.76 | 1,253,358 |
| Mar 20, 2024 | 5.00 | 5.14 | 4.90 | 4.96 | 4.73 | 238,406 |
| Mar 19, 2024 | 4.97 | 5.07 | 4.73 | 5.00 | 4.76 | 581,249 |
| Mar 18, 2024 | 5.27 | 5.32 | 4.90 | 4.97 | 4.73 | 981,751 |
| Mar 17, 2024 | 5.37 | 5.45 | 5.20 | 5.27 | 5.02 | 446,262 |
| Mar 14, 2024 | 5.28 | 5.43 | 5.20 | 5.37 | 5.12 | 668,944 |
| Mar 13, 2024 | 5.49 | 5.59 | 5.00 | 5.28 | 5.03 | 1,462,242 |
| Mar 12, 2024 | 5.83 | 5.97 | 5.43 | 5.49 | 5.23 | 1,426,746 |
| Mar 11, 2024 | 5.92 | 6.15 | 5.80 | 5.83 | 5.55 | 1,376,848 |
| Mar 10, 2024 | 5.70 | 6.20 | 5.83 | 5.92 | 5.64 | 1,669,626 |
| Mar 7, 2024 | 5.70 | 5.86 | 5.50 | 5.70 | 5.43 | 653,133 |
| Mar 6, 2024 | 6.00 | 6.23 | 5.61 | 5.70 | 5.43 | 1,659,692 |
| Mar 5, 2024 | 6.00 | 6.20 | 5.91 | 6.00 | 5.72 | 1,565,832 |
| Mar 4, 2024 | 5.92 | 6.20 | 5.90 | 6.00 | 5.72 | 1,759,482 |
| Mar 3, 2024 | 5.96 | 6.16 | 5.91 | 5.92 | 5.64 | 1,012,120 |
| Feb 29, 2024 | 6.19 | 6.25 | 5.90 | 5.96 | 5.68 | 1,488,679 |
| Feb 28, 2024 | 6.37 | 6.65 | 6.11 | 6.19 | 5.90 | 3,738,289 |
| Feb 27, 2024 | 6.00 | 6.73 | 6.25 | 6.37 | 6.07 | 7,909,268 |
| Feb 26, 2024 | 5.67 | 6.19 | 5.57 | 6.00 | 5.72 | 5,101,106 |
| Feb 25, 2024 | 5.85 | 5.88 | 5.50 | 5.67 | 5.40 | 2,165,636 |
| Feb 22, 2024 | 5.71 | 5.90 | 5.72 | 5.85 | 5.57 | 2,389,220 |
| Feb 21, 2024 | 5.80 | 5.89 | 5.64 | 5.71 | 5.44 | 1,852,567 |
| Feb 20, 2024 | 5.70 | 6.00 | 5.70 | 5.80 | 5.53 | 4,177,103 |
| Feb 19, 2024 | 5.37 | 5.84 | 5.39 | 5.70 | 5.43 | 7,307,395 |
| Feb 18, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 4.90 | - |
| Feb 15, 2024 | 5.14 | 5.20 | 5.12 | 5.14 | 4.90 | 614,767 |
| Feb 14, 2024 | 5.05 | 5.20 | 5.06 | 5.14 | 4.90 | 924,940 |
| Feb 13, 2024 | 5.01 | 5.10 | 4.97 | 5.05 | 4.81 | 1,089,862 |
| Feb 12, 2024 | 5.04 | 5.14 | 4.97 | 5.01 | 4.77 | 940,165 |
| Feb 11, 2024 | 5.15 | 5.26 | 5.01 | 5.04 | 4.80 | 791,241 |
| Feb 8, 2024 | 5.08 | 5.17 | 5.08 | 5.15 | 4.91 | 457,274 |
| Feb 7, 2024 | 5.10 | 5.20 | 5.05 | 5.08 | 4.84 | 769,792 |
| Feb 6, 2024 | 5.11 | 5.24 | 5.02 | 5.10 | 4.86 | 1,142,655 |
| Feb 5, 2024 | 4.99 | 5.15 | 5.00 | 5.11 | 4.87 | 824,204 |
| Feb 4, 2024 | 4.98 | 5.10 | 4.85 | 4.99 | 4.75 | 625,966 |
| Feb 1, 2024 | 4.80 | 5.00 | 4.70 | 4.98 | 4.74 | 1,389,493 |
| Jan 31, 2024 | 5.37 | 5.50 | 4.71 | 4.80 | 4.57 | 2,006,774 |
| Jan 30, 2024 | 5.36 | 5.50 | 5.36 | 5.37 | 5.12 | 924,632 |
| Jan 29, 2024 | 5.45 | 5.55 | 5.34 | 5.36 | 5.11 | 1,063,019 |
| Jan 28, 2024 | 5.36 | 5.52 | 5.37 | 5.45 | 5.19 | 1,186,796 |
| Jan 24, 2024 | 5.34 | 5.45 | 5.32 | 5.36 | 5.11 | 613,650 |
| Jan 23, 2024 | 5.41 | 5.60 | 5.31 | 5.34 | 5.09 | 2,383,977 |
| Jan 22, 2024 | 5.76 | 5.94 | 5.40 | 5.41 | 5.15 | 3,791,701 |
| Jan 21, 2024 | 5.29 | 6.00 | 5.29 | 5.76 | 5.49 | 5,468,882 |
| Jan 18, 2024 | 5.30 | 5.44 | 5.21 | 5.29 | 5.04 | 527,633 |
| Jan 17, 2024 | 5.40 | 5.55 | 5.29 | 5.30 | 5.05 | 1,199,017 |
| Jan 16, 2024 | 5.30 | 5.55 | 5.31 | 5.40 | 5.14 | 1,566,531 |
| Jan 15, 2024 | 5.38 | 5.44 | 5.27 | 5.30 | 5.05 | 762,772 |
| Jan 14, 2024 | 5.31 | 5.40 | 5.31 | 5.38 | 5.13 | 501,731 |
| Jan 11, 2024 | 5.33 | 5.42 | 5.27 | 5.31 | 5.06 | 513,064 |
| Jan 10, 2024 | 5.30 | 5.45 | 5.32 | 5.33 | 5.08 | 633,101 |
| Jan 9, 2024 | 5.28 | 5.34 | 5.26 | 5.30 | 5.05 | 576,054 |
| Jan 8, 2024 | 5.29 | 5.35 | 5.24 | 5.28 | 5.03 | 612,016 |
| Jan 4, 2024 | 5.30 | 5.37 | 5.27 | 5.29 | 5.04 | 295,532 |
| Jan 3, 2024 | 5.30 | 5.40 | 5.27 | 5.30 | 5.05 | 849,653 |
| Jan 2, 2024 | 5.18 | 5.31 | 5.15 | 5.30 | 5.05 | 410,122 |
| Dec 31, 2023 | 5.19 | 5.28 | 5.12 | 5.18 | 4.93 | 148,624 |
| Dec 28, 2023 | 5.22 | 5.29 | 5.18 | 5.19 | 4.94 | 195,483 |
| Dec 27, 2023 | 5.12 | 5.25 | 5.15 | 5.22 | 4.97 | 329,504 |
| Dec 26, 2023 | 5.06 | 5.24 | 5.08 | 5.12 | 4.88 | 514,433 |
| Dec 25, 2023 | 5.03 | 5.13 | 4.83 | 5.06 | 4.82 | 498,538 |
| Dec 24, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 4.97 | - |
Related Tickers
FIKGX Fidelity Advisor Semiconductors Z
98.22
+3.13%
FELCX Fidelity Advisor Semiconductors C
71.94
+3.12%
FELTX Fidelity Advisor Semiconductors M
84.24
+3.12%
FELIX Fidelity Advisor Semiconductors I
97.93
+3.12%
FELAX Fidelity Advisor Semiconductors A
90.39
+3.11%
FSELX Fidelity Select Semiconductors
34.56
+3.10%
RYSIX Rydex Electronics Inv
428.17
+2.91%
RYSCX Rydex Electronics C
325.72
+2.91%
RYELX Rydex Electronics A
388.07
+2.91%
RYSAX Rydex Electronics H
375.78
+2.91%
UPDDX Upright Growth & Income
19.95
+2.31%
FPHAX Fidelity Select Pharmaceuticals Port
26.08
+2.27%
RYVYX Rydex NASDAQ-100 2x Strategy H
577.64
+1.98%
RYVLX Rydex NASDAQ-100 2x Strategy A
577.83
+1.98%
RYCCX Rydex NASDAQ-100 2x Strategy C
406.42
+1.98%
UOPIX ProFunds UltraNASDAQ-100 Fund
120.19
+1.96%
UOPSX ProFunds UltraNASDAQ-100 Fund
82.71
+1.95%
WIREX Wireless
19.66
+1.81%
FCHKX Fidelity Advisor China Region C
37.33
+1.63%
FHKIX Fidelity Advisor China Region I
39.34
+1.63%
FHKCX Fidelity China Region
39.65
+1.61%
CNWIX Calamos Evolving World Growth I
19.55
+1.61%
FHKAX Fidelity Advisor China Region A
39.11
+1.61%
FIQFX Fidelity Advisor China Region Z
39.29
+1.60%
FHKTX Fidelity Advisor China Region M
38.80
+1.60%
CNWGX Calamos Evolving World Growth A
19.33
+1.58%
CGTDX Columbia Global Technology Growth S
93.77
+1.37%
CMTFX Columbia Global Technology Growth Inst
93.77
+1.37%
CTHRX Columbia Global Technology Growth Inst2
96.15
+1.37%
CGTUX Columbia Global Technology Growth Inst3
96.64
+1.36%
CTCAX Columbia Global Technology Growth A
88.58
+1.36%
CTHCX Columbia Global Technology Growth C
75.20
+1.36%
FSPTX Fidelity Select Technology
38.00
+1.33%
FATIX Fidelity Advisor Technology Fund
149.72
+1.33%
FIKHX Fidelity Advisor Technology Z
149.85
+1.33%
FATEX Fidelity Advisor Technology Fund
120.11
+1.32%
FADTX Fidelity Advisor Technology A
132.39
+1.32%
FTHCX Fidelity Advisor Technology C
96.52
+1.31%
ALZFX Alger Focus Equity Z
84.58
+1.31%
ALGRX Alger Focus Equity I
81.76
+1.30%
ALGYX Alger Focus Equity Y
84.91
+1.30%
ALAFX Alger Focus Equity A
81.07
+1.30%
ALCFX Alger Focus Equity C
72.66
+1.30%
BPTRX Baron Partners Retail
217.87
+1.28%
BPTIX Baron Partners Institutional
227.48
+1.28%
PJHRX PGIM Jennison Health Sciences R
31.85
+1.27%
PHSZX PGIM Jennison Health Sciences Z
44.24
+1.26%
PHLQX PGIM Jennison Health Sciences R6
44.68
+1.25%
PHLAX PGIM Jennison Health Sciences A
34.52
+1.23%
BDAIX Baron Durable Advantage Fund
29.11
+1.22%
BDAUX Baron Durable Advantage Fund
29.12
+1.22%
PGKCX PGIM Jennison Technology C
25.91
+1.21%
JNGTX Janus Henderson Glb Tech and Innovt D
63.87
+1.20%
JATIX Janus Henderson Global Technology and Innovation Fund
64.85
+1.20%
JATNX Janus Henderson Global Technology and Innovation Fund
64.06
+1.20%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.84
+1.20%
BDAFX Baron Durable Advantage Fund
28.72
+1.20%
JATAX Janus Henderson Global Technology and Innovation Fund
60.84
+1.20%
PGKRX PGIM Jennison Technology R6
27.90
+1.20%
MOWNX Moerus Worldwide Value N
16.12
+1.19%
JAGTX Janus Henderson Glb Tech and Innovt T
62.83
+1.19%
MOWIX Moerus Worldwide Value Institutional
16.15
+1.19%
PGKAX PGIM Jennison Technology A
27.34
+1.18%
FZAHX Fidelity Advisor Growth Opps Z
206.74
+1.18%
FAGCX Fidelity Advisor Growth Opps I
203.60
+1.18%
FAGAX Fidelity Advisor Growth Opps A
183.09
+1.18%
FACGX Fidelity Advisor Growth Opps C
145.71
+1.17%
BGSIX BlackRock Technology Opportunities Fund
75.02
+1.17%
FAGOX Fidelity Advisor Growth Opps M
179.38
+1.17%
BTEKX BlackRock Technology Opportunities K
75.26
+1.17%
HNRIX Hennessy Energy Transition Instl
26.83
+1.17%
BGSAX BlackRock Technology Opportunities Fund
67.61
+1.17%
BSTSX BlackRock Technology Opportunities Svc
69.37
+1.17%
HNRGX Hennessy Energy Transition Investor
26.22
+1.16%
BGSRX BlackRock Technology Opportunities Fund
67.45
+1.15%
TBDZX PGIM Jennison Diversified Growth Z
19.55
+1.14%
TBDQX PGIM Jennison Diversified Growth R6
19.57
+1.14%
HRCAX Harbor Capital Appreciation Admin
110.67
+1.13%
HACAX Harbor Capital Appreciation Instl
116.39
+1.13%
FOCKX Fidelity OTC K
22.56
+1.12%
KTCIX DWS Science and Technology Inst
48.04
+1.12%
KTCSX DWS Science and Technology S
41.84
+1.11%
KTCAX DWS Science and Technology A
40.18
+1.11%
FOTDX Fidelity Advisor OTC Fund - Cla
21.93
+1.11%
FOTJX Fidelity Advisor OTC Fund - Cla
21.94
+1.11%
FOTEX Fidelity Advisor OTC Fund - Cla
21.94
+1.11%
FOTGX Fidelity Advisor OTC Fund - Cla
21.95
+1.11%
FOTHX Fidelity Advisor OTC Fund - Cla
21.95
+1.11%
FOCPX Fidelity OTC
21.98
+1.10%
JGISX JPMorgan U.S. GARP Equity Fund
85.84
+1.10%
ASLDX American Century Select Fund G Class
132.16
+1.09%
ASDEX American Century Select R6
131.28
+1.09%
CGTYX Columbia Seligman Global Tech Inst3
77.66
+1.09%
JPGSX JPMorgan U.S. GARP Equity I
87.89
+1.09%
JIGAX JPMorgan U.S. GARP Equity A
85.15
+1.09%
SGTRX Columbia Seligman Global Tech R
68.63
+1.09%
TWSIX American Century Select Fund
130.02
+1.09%
SHGTX Columbia Seligman Global Tech A
74.30
+1.09%
JCICX JPMorgan U.S. GARP Equity Fund
80.81
+1.09%
JIGZX JPMorgan U.S. GARP Equity R2
81.03
+1.09%