Nasdaq - Delayed Quote • USD
Columbia Seligman Global Tech Inst (CSGZX)
At close: 8:01 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 |
---|---|---|---|---|---|---|
Jun 20, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
Jun 18, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
Jun 17, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
Jun 14, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
Jun 13, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
Jun 12, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
Jun 11, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
Jun 10, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
Jun 7, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
Jun 6, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
Jun 5, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
Jun 4, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
Jun 3, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
May 31, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
May 30, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
May 29, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
May 28, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
May 24, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
May 23, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
May 22, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
May 21, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
May 20, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
May 17, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
May 16, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
May 15, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
May 14, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
May 13, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
May 10, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
May 9, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
May 8, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
May 7, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
May 6, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
May 3, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
May 2, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
May 1, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
Apr 30, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
Apr 29, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
Apr 26, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
Apr 25, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
Apr 24, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
Apr 23, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
Apr 22, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
Apr 19, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
Apr 18, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
Apr 17, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
Apr 16, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
Apr 15, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
Apr 12, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
Apr 11, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
Apr 10, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
Apr 9, 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
Apr 8, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Apr 5, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
Apr 4, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
Apr 3, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Apr 2, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
Apr 1, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Mar 28, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
Mar 27, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
Mar 26, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
Mar 25, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
Mar 22, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
Mar 21, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
Mar 20, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
Mar 19, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
Mar 18, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
Mar 15, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
Mar 14, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
Mar 13, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
Mar 12, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
Mar 11, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
Mar 8, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
Mar 7, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
Mar 6, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
Mar 5, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
Mar 4, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
Mar 1, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
Feb 29, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
Feb 28, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
Feb 27, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Feb 26, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
Feb 23, 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
Feb 22, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Feb 21, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
Feb 20, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
Feb 16, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Feb 15, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
Feb 14, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
Feb 13, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
Feb 12, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Feb 9, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
Feb 8, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
Feb 7, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
Feb 6, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
Feb 5, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
Feb 2, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
Feb 1, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Jan 31, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
Jan 30, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
Jan 29, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Jan 26, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
Jan 25, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
Jan 24, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
Jan 23, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Jan 22, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
Jan 19, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Jan 18, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
Jan 17, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
Jan 16, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
Jan 12, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
Jan 11, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
Jan 10, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
Jan 9, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
Jan 8, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
Jan 5, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
Jan 4, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
Jan 3, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
Jan 2, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
Dec 29, 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
Dec 28, 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
Dec 27, 2023 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
Dec 26, 2023 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
Dec 22, 2023 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
Dec 21, 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
Dec 20, 2023 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
Dec 19, 2023 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
Dec 18, 2023 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
Dec 15, 2023 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
Dec 14, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
Dec 13, 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
Dec 12, 2023 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
Dec 11, 2023 | 0.00 Dividend | |||||
Dec 11, 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
Dec 11, 2023 | 4.07 Capital Gains | |||||
Dec 8, 2023 | 68.16 | 68.16 | 68.16 | 68.16 | 64.09 | - |
Dec 7, 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 63.70 | - |
Dec 6, 2023 | 66.78 | 66.78 | 66.78 | 66.78 | 62.79 | - |
Dec 5, 2023 | 67.23 | 67.23 | 67.23 | 67.23 | 63.21 | - |
Dec 4, 2023 | 67.68 | 67.68 | 67.68 | 67.68 | 63.64 | - |
Dec 1, 2023 | 68.25 | 68.25 | 68.25 | 68.25 | 64.17 | - |
Nov 30, 2023 | 67.79 | 67.79 | 67.79 | 67.79 | 63.74 | - |
Nov 29, 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 63.78 | - |
Nov 28, 2023 | 67.26 | 67.26 | 67.26 | 67.26 | 63.24 | - |
Nov 27, 2023 | 67.28 | 67.28 | 67.28 | 67.28 | 63.26 | - |
Nov 24, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 63.31 | - |
Nov 22, 2023 | 67.23 | 67.23 | 67.23 | 67.23 | 63.21 | - |
Nov 21, 2023 | 66.52 | 66.52 | 66.52 | 66.52 | 62.55 | - |
Nov 20, 2023 | 67.11 | 67.11 | 67.11 | 67.11 | 63.10 | - |
Nov 17, 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 62.33 | - |
Nov 16, 2023 | 66.03 | 66.03 | 66.03 | 66.03 | 62.09 | - |
Nov 15, 2023 | 66.15 | 66.15 | 66.15 | 66.15 | 62.20 | - |
Nov 14, 2023 | 65.78 | 65.78 | 65.78 | 65.78 | 61.85 | - |
Nov 13, 2023 | 63.81 | 63.81 | 63.81 | 63.81 | 60.00 | - |
Nov 10, 2023 | 64.21 | 64.21 | 64.21 | 64.21 | 60.37 | - |
Nov 9, 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 58.81 | - |
Nov 8, 2023 | 62.88 | 62.88 | 62.88 | 62.88 | 59.12 | - |
Nov 7, 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 58.83 | - |
Nov 6, 2023 | 62.19 | 62.19 | 62.19 | 62.19 | 58.48 | - |
Nov 3, 2023 | 62.14 | 62.14 | 62.14 | 62.14 | 58.43 | - |
Nov 2, 2023 | 61.09 | 61.09 | 61.09 | 61.09 | 57.44 | - |
Nov 1, 2023 | 59.82 | 59.82 | 59.82 | 59.82 | 56.25 | - |
Oct 31, 2023 | 59.30 | 59.30 | 59.30 | 59.30 | 55.76 | - |
Oct 30, 2023 | 58.81 | 58.81 | 58.81 | 58.81 | 55.30 | - |
Oct 27, 2023 | 58.65 | 58.65 | 58.65 | 58.65 | 55.15 | - |
Oct 26, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 55.25 | - |
Oct 25, 2023 | 59.65 | 59.65 | 59.65 | 59.65 | 56.09 | - |
Oct 24, 2023 | 61.43 | 61.43 | 61.43 | 61.43 | 57.76 | - |
Oct 23, 2023 | 60.73 | 60.73 | 60.73 | 60.73 | 57.10 | - |
Oct 20, 2023 | 60.92 | 60.92 | 60.92 | 60.92 | 57.28 | - |
Oct 19, 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 58.16 | - |
Oct 18, 2023 | 62.95 | 62.95 | 62.95 | 62.95 | 59.19 | - |
Oct 17, 2023 | 63.74 | 63.74 | 63.74 | 63.74 | 59.93 | - |
Oct 16, 2023 | 63.92 | 63.92 | 63.92 | 63.92 | 60.10 | - |
Oct 13, 2023 | 63.04 | 63.04 | 63.04 | 63.04 | 59.27 | - |
Oct 12, 2023 | 64.33 | 64.33 | 64.33 | 64.33 | 60.49 | - |
Oct 11, 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 60.53 | - |
Oct 10, 2023 | 63.86 | 63.86 | 63.86 | 63.86 | 60.05 | - |
Oct 9, 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 59.56 | - |
Oct 6, 2023 | 63.25 | 63.25 | 63.25 | 63.25 | 59.47 | - |
Oct 5, 2023 | 62.22 | 62.22 | 62.22 | 62.22 | 58.50 | - |
Oct 4, 2023 | 62.47 | 62.47 | 62.47 | 62.47 | 58.74 | - |
Oct 3, 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 58.11 | - |
Oct 2, 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 59.29 | - |
Sep 29, 2023 | 62.85 | 62.85 | 62.85 | 62.85 | 59.10 | - |
Sep 28, 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 59.04 | - |
Sep 27, 2023 | 61.93 | 61.93 | 61.93 | 61.93 | 58.23 | - |
Sep 26, 2023 | 61.57 | 61.57 | 61.57 | 61.57 | 57.89 | - |
Sep 25, 2023 | 62.62 | 62.62 | 62.62 | 62.62 | 58.88 | - |
Sep 22, 2023 | 62.46 | 62.46 | 62.46 | 62.46 | 58.73 | - |
Sep 21, 2023 | 62.08 | 62.08 | 62.08 | 62.08 | 58.37 | - |
Sep 20, 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 59.16 | - |
Sep 19, 2023 | 63.57 | 63.57 | 63.57 | 63.57 | 59.77 | - |
Sep 18, 2023 | 63.82 | 63.82 | 63.82 | 63.82 | 60.01 | - |
Sep 15, 2023 | 63.68 | 63.68 | 63.68 | 63.68 | 59.88 | - |
Sep 14, 2023 | 64.91 | 64.91 | 64.91 | 64.91 | 61.03 | - |
Sep 13, 2023 | 64.28 | 64.28 | 64.28 | 64.28 | 60.44 | - |
Sep 12, 2023 | 64.09 | 64.09 | 64.09 | 64.09 | 60.26 | - |
Sep 11, 2023 | 64.98 | 64.98 | 64.98 | 64.98 | 61.10 | - |
Sep 8, 2023 | 64.99 | 64.99 | 64.99 | 64.99 | 61.11 | - |
Sep 7, 2023 | 65.03 | 65.03 | 65.03 | 65.03 | 61.15 | - |
Sep 6, 2023 | 66.01 | 66.01 | 66.01 | 66.01 | 62.07 | - |
Sep 5, 2023 | 66.28 | 66.28 | 66.28 | 66.28 | 62.32 | - |
Sep 1, 2023 | 66.41 | 66.41 | 66.41 | 66.41 | 62.44 | - |
Aug 31, 2023 | 66.10 | 66.10 | 66.10 | 66.10 | 62.15 | - |
Aug 30, 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 61.68 | - |
Aug 29, 2023 | 65.36 | 65.36 | 65.36 | 65.36 | 61.46 | - |
Aug 28, 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 60.35 | - |
Aug 25, 2023 | 63.52 | 63.52 | 63.52 | 63.52 | 59.73 | - |
Aug 24, 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 59.31 | - |
Aug 23, 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 60.79 | - |
Aug 22, 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 59.85 | - |
Aug 21, 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 59.94 | - |
Aug 18, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 58.77 | - |
Aug 17, 2023 | 62.33 | 62.33 | 62.33 | 62.33 | 58.61 | - |
Aug 16, 2023 | 62.76 | 62.76 | 62.76 | 62.76 | 59.01 | - |
Aug 15, 2023 | 63.55 | 63.55 | 63.55 | 63.55 | 59.75 | - |
Aug 14, 2023 | 64.37 | 64.37 | 64.37 | 64.37 | 60.53 | - |
Aug 11, 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 59.66 | - |
Aug 10, 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 60.35 | - |
Aug 9, 2023 | 64.32 | 64.32 | 64.32 | 64.32 | 60.48 | - |
Aug 8, 2023 | 65.02 | 65.02 | 65.02 | 65.02 | 61.14 | - |
Aug 7, 2023 | 65.75 | 65.75 | 65.75 | 65.75 | 61.82 | - |
Aug 4, 2023 | 64.99 | 64.99 | 64.99 | 64.99 | 61.11 | - |
Aug 3, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 62.06 | - |
Aug 2, 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 62.13 | - |
Aug 1, 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 63.99 | - |
Jul 31, 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 63.78 | - |
Jul 28, 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 63.42 | - |
Jul 27, 2023 | 66.73 | 66.73 | 66.73 | 66.73 | 62.74 | - |
Jul 26, 2023 | 66.43 | 66.43 | 66.43 | 66.43 | 62.46 | - |
Jul 25, 2023 | 66.77 | 66.77 | 66.77 | 66.77 | 62.78 | - |
Jul 24, 2023 | 66.13 | 66.13 | 66.13 | 66.13 | 62.18 | - |
Jul 21, 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 61.97 | - |
Jul 20, 2023 | 65.70 | 65.70 | 65.70 | 65.70 | 61.78 | - |
Jul 19, 2023 | 67.28 | 67.28 | 67.28 | 67.28 | 63.26 | - |
Jul 18, 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 63.68 | - |
Jul 17, 2023 | 67.42 | 67.42 | 67.42 | 67.42 | 63.39 | - |
Jul 14, 2023 | 66.43 | 66.43 | 66.43 | 66.43 | 62.46 | - |
Jul 13, 2023 | 66.88 | 66.88 | 66.88 | 66.88 | 62.89 | - |
Jul 12, 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 61.66 | - |
Jul 11, 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 61.32 | - |
Jul 10, 2023 | 64.87 | 64.87 | 64.87 | 64.87 | 61.00 | - |
Jul 7, 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 60.27 | - |
Jul 6, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 60.18 | - |
Jul 5, 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 60.79 | - |
Jul 3, 2023 | 65.34 | 65.34 | 65.34 | 65.34 | 61.44 | - |
Jun 30, 2023 | 65.15 | 65.15 | 65.15 | 65.15 | 61.26 | - |
Jun 29, 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 60.53 | - |
Jun 28, 2023 | 64.04 | 64.04 | 64.04 | 64.04 | 60.22 | - |
Jun 27, 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 60.22 | - |
Jun 26, 2023 | 62.52 | 62.52 | 62.52 | 62.52 | 58.79 | - |
Jun 23, 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 58.82 | - |
Jun 22, 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 59.66 | - |
Jun 21, 2023 | 63.10 | 63.10 | 63.10 | 63.10 | 59.33 | - |
Related Tickers
RYZCX Rydex Precious Metals C
27.74
+2.74%
RYPMX Rydex Precious Metals Inv
38.40
+2.73%
ENPIX ProFunds UltraSector Energy Fund
43.73
+2.72%
ENPSX ProFunds UltraSector Energy Fund
37.11
+2.71%
RYMNX Rydex Precious Metals A
35.62
+2.71%
RYMPX Rydex Precious Metals H
34.17
+2.71%
FEURX First Eagle Gold R6
26.72
+2.22%
BIVRX Invenomic Investor
17.07
+2.22%
FEGOX First Eagle Gold C
23.25
+2.20%
BIVSX Invenomic Super Institutional
17.72
+2.19%
FEGIX First Eagle Gold I
26.64
+2.19%
SGGDX First Eagle Gold A
25.75
+2.18%
BIVIX Invenomic Institutional
17.46
+2.17%
FKRCX Franklin Gold and Precious Metals A
19.02
+1.98%
FRGOX Franklin Gold and Precious Metals C
16.64
+1.96%
FGADX Franklin Gold and Precious Metals Adv
20.67
+1.92%
FGPMX Franklin Gold and Precious Metals R6
20.98
+1.89%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
TIBOX Thornburg Investment Income Builder R6
25.64
+1.65%
TIBIX Thornburg Investment Income Builder I
25.72
+1.63%
TIBMX Thornburg Investment Income Builder R5
25.70
+1.60%
FSENX Fidelity Select Energy Portfolio
60.74
+1.57%
TIBAX Thornburg Investment Income Builder A
25.53
+1.57%
FAGNX Fidelity Advisor Energy M
47.95
+1.57%
FIKAX Fidelity Advisor Energy Z
49.45
+1.56%
FANIX Fidelity Advisor Energy I
49.51
+1.56%
FNRCX Fidelity Advisor Energy C
42.48
+1.55%
FANAX Fidelity Advisor Energy A
46.62
+1.55%
RYLDX Rydex Dow 2x Strategy A
151.76
+1.50%
RYCVX Rydex Dow 2x Strategy H
151.13
+1.50%
TIBGX Thornburg Investment Income Builder R4
25.55
+1.50%
RYCYX Rydex Dow 2x Strategy C
126.61
+1.50%
TIBRX Thornburg Investment Income Builder R3
25.51
+1.44%
TIBCX Thornburg Investment Income Builder C
25.49
+1.38%
FNARX Fidelity Natural Resources Fund
45.69
+1.38%
FCGCX Fidelity Advisor Global Commodity Stk C
18.76
+1.19%
FFGTX Fidelity Advisor Global Commodity Stk M
18.87
+1.18%
FFGAX Fidelity Advisor Global Commodity Stk A
18.89
+1.18%
FIQRX Fidelity Advisor Global Commodity Stk Z
18.89
+1.18%
FFGIX Fidelity Advisor Global Commodity Stk I
18.91
+1.18%
FSPCX Fidelity Select Insurance Port
86.61
+1.17%
FFGCX Fidelity Global Commodity Stock
18.93
+1.12%
TORTX Tortoise Energy Infrastructure TR A
15.83
+1.02%
TORCX Tortoise Energy Infrastructure TR C
15.40
+0.98%
RCMFX Schwartz Value Focused
49.94
+0.97%
TORIX Tortoise Energy Infrastructure TR Ins
16.09
+0.94%
KMKYX Kinetics Market Opportunities Inst
57.26
+0.93%
KMKNX Kinetics Market Opportunities No Load
56.29
+0.93%
KMKAX Kinetics Market Opportunities Adv A
55.27
+0.93%
KMKCX Kinetics Market Opportunities Adv C
52.34
+0.93%
FSRFX Fidelity Select Transportation
106.29
+0.91%
FIKIX Fidelity Advisor Utilities Z
41.86
+0.87%
FUGIX Fidelity Advisor Utilities I
41.88
+0.87%
FUGAX Fidelity Advisor Utilities A
40.78
+0.87%
FUGCX Fidelity Advisor Utilities C
39.66
+0.86%
FAUFX Fidelity Advisor Utilities Fund
40.89
+0.86%
FSUTX Fidelity Select Utilities
110.47
+0.86%
WWNPX Kinetics Paradigm No Load
97.75
+0.85%
KNPYX Kinetics Paradigm Instl
99.13
+0.84%
KNPCX Kinetics Paradigm Adv C
83.06
+0.84%
CPCLX Calamos Phineus Long/Short C
15.68
+0.84%
KNPAX Kinetics Paradigm Adv A
92.93
+0.84%
RMLPX Recurrent MLP & Infrastructure Class I
23.08
+0.83%
INPSX ProFunds Internet UltraSector Svc
27.13
+0.82%
INPIX ProFunds Internet UltraSector Inv
42.40
+0.81%
CPLSX Calamos Phineus Long/Short A
16.55
+0.79%
CPLIX Calamos Phineus Long/Short I
16.81
+0.78%
WAESX Wasatch Emerging Markets Select Investor
16.88
+0.78%
LSHEX Kinetics Spin-Off and Corp Rest No Load
26.03
+0.77%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
22.18
+0.77%
KSCOX Kinetics Small Cap Opportunities No Load
130.75
+0.77%
LSHUX Kinetics Spin-Off and Corp Rest Instl
24.85
+0.77%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
41.98
+0.77%
KSCYX Kinetics Small Cap Opportunities Inst
134.02
+0.77%
KSOCX Kinetics Small Cap Opportunities Adv C
117.37
+0.76%
KSOAX Kinetics Small Cap Opportunities Adv A
125.29
+0.76%
WIESX Wasatch Emerging Markets Select Instl
17.34
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
MBXIX Catalyst/Millburn Hedge Strategy I
39.60
+0.74%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
24.63
+0.74%
EIPFX EIP Growth and Income Investor
16.45
+0.73%
EIPIX EIP Growth and Income I
16.51
+0.73%
GLFOX Lazard Global Listed Infrastructure Portfolio
15.24
+0.73%
FSCSX Fidelity Select Software & IT Svcs Port
26.41
+0.72%
MBXAX Catalyst/Millburn Hedge Strategy A
39.28
+0.72%
MBXFX Catalyst/Millburn Hedge Strategy C-1
37.88
+0.72%
MBXCX Catalyst/Millburn Hedge Strategy C
38.14
+0.71%
THOAX Thornburg Global Opportunities A
37.79
+0.69%
THOFX Thornburg Global Opportunities R5
38.05
+0.69%
THOGX Thornburg Global Opportunities R6
38.16
+0.69%
THORX Thornburg Global Opportunities R3
37.31
+0.67%
THOCX Thornburg Global Opportunities C
35.83
+0.67%
THOVX Thornburg Global Opportunities R4
37.47
+0.67%
KINAX Kinetics Internet Adv A
72.04
+0.67%
KINCX Kinetics Internet Adv C
58.89
+0.67%
THOIX Thornburg Global Opportunities I
37.98
+0.66%
GLIFX Lazard Global Listed Infrastructure Portfolio
15.23
+0.66%
WWWFX Kinetics Internet No Load
79.75
+0.66%
GEMMX GMO Emerging Markets VI
25.03
+0.64%
TEQAX Touchstone Non-US ESG Equity A
25.20
-0.08%