Nasdaq - Delayed Quote USD
Fidelity Equity-Income (FEQIX)
76.70
+0.80
+(1.05%)
As of 8:09:16 AM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
May 15, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
May 14, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
May 13, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
May 12, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
May 9, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
May 8, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
May 7, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
May 6, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
May 5, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
May 2, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
May 1, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
Apr 30, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
Apr 29, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Apr 28, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
Apr 25, 2025 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Apr 24, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Apr 23, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
Apr 22, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
Apr 21, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
Apr 17, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
Apr 16, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
Apr 15, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
Apr 14, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
Apr 11, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
Apr 10, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
Apr 9, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
Apr 8, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
Apr 7, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
Apr 4, 2025 | 0.312 Dividend | |||||
Apr 4, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
Apr 3, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.52 | - |
Apr 2, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.20 | - |
Apr 1, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 75.78 | - |
Mar 31, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 75.75 | - |
Mar 28, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.06 | - |
Mar 27, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 75.94 | - |
Mar 26, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.02 | - |
Mar 25, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.05 | - |
Mar 24, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.21 | - |
Mar 21, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.37 | - |
Mar 20, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.51 | - |
Mar 19, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 75.72 | - |
Mar 18, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.22 | - |
Mar 17, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.49 | - |
Mar 14, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.61 | - |
Mar 13, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.38 | - |
Mar 12, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 73.88 | - |
Mar 11, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.14 | - |
Mar 10, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.04 | - |
Mar 7, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.19 | - |
Mar 6, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 75.72 | - |
Mar 5, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.14 | - |
Mar 4, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.48 | - |
Mar 3, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.66 | - |
Feb 28, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.23 | - |
Feb 27, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.28 | - |
Feb 26, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.55 | - |
Feb 25, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 76.73 | - |
Feb 24, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.51 | - |
Feb 21, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.60 | - |
Feb 20, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.61 | - |
Feb 19, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 77.98 | - |
Feb 18, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 77.79 | - |
Feb 14, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.32 | - |
Feb 13, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.47 | - |
Feb 12, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.03 | - |
Feb 11, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.25 | - |
Feb 10, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 76.89 | - |
Feb 7, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.64 | - |
Feb 6, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.09 | - |
Feb 5, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 76.95 | - |
Feb 4, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.48 | - |
Feb 3, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.34 | - |
Jan 31, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.57 | - |
Jan 30, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.07 | - |
Jan 29, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.38 | - |
Jan 28, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.38 | - |
Jan 27, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.66 | - |
Jan 24, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 76.70 | - |
Jan 23, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 76.73 | - |
Jan 22, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.18 | - |
Jan 21, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.40 | - |
Jan 17, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.49 | - |
Jan 16, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.23 | - |
Jan 15, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 74.91 | - |
Jan 14, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.10 | - |
Jan 13, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.61 | - |
Jan 10, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.25 | - |
Jan 8, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.01 | - |
Jan 7, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 73.94 | - |
Jan 6, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.04 | - |
Jan 3, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 73.99 | - |
Jan 2, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.38 | - |
Dec 31, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.36 | - |
Dec 30, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.26 | - |
Dec 27, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 73.93 | - |
Dec 26, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.37 | - |
Dec 24, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.29 | - |
Dec 23, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 73.76 | - |
Dec 20, 2024 | 0.351 Dividend | |||||
Dec 20, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.51 | - |
Dec 20, 2024 | 2.54 Capital Gains | |||||
Dec 19, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 72.78 | - |
Dec 18, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 72.86 | - |
Dec 17, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 74.57 | - |
Dec 16, 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 74.97 | - |
Dec 13, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 75.31 | - |
Dec 12, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 75.40 | - |
Dec 11, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 75.86 | - |
Dec 10, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 75.95 | - |
Dec 9, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 76.27 | - |
Dec 6, 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 76.93 | - |
Dec 5, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 77.17 | - |
Dec 4, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 77.35 | - |
Dec 3, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 77.55 | - |
Dec 2, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 77.85 | - |
Nov 29, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 78.07 | - |
Nov 27, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 77.94 | - |
Nov 26, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 77.93 | - |
Nov 25, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 77.72 | - |
Nov 22, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 77.24 | - |
Nov 21, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 76.64 | - |
Nov 20, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 75.83 | - |
Nov 19, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 75.78 | - |
Nov 18, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 75.98 | - |
Nov 15, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 75.71 | - |
Nov 14, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 75.94 | - |
Nov 13, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 76.33 | - |
Nov 12, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 76.38 | - |
Nov 11, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 76.89 | - |
Nov 8, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 76.74 | - |
Nov 7, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 76.45 | - |
Nov 6, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 76.36 | - |
Nov 5, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 74.69 | - |
Nov 4, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 74.09 | - |
Nov 1, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 74.25 | - |
Oct 31, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 74.42 | - |
Oct 30, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 75.06 | - |
Oct 29, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 75.15 | - |
Oct 28, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 75.55 | - |
Oct 25, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 75.21 | - |
Oct 24, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 75.68 | - |
Oct 23, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 75.84 | - |
Oct 22, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 75.98 | - |
Oct 21, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 76.33 | - |
Oct 18, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 76.94 | - |
Oct 17, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 76.88 | - |
Oct 16, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 76.62 | - |
Oct 15, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 76.07 | - |
Oct 14, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 76.38 | - |
Oct 11, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 75.88 | - |
Oct 10, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 75.00 | - |
Oct 9, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 75.27 | - |
Oct 8, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 74.84 | - |
Oct 7, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 74.74 | - |
Oct 4, 2024 | 0.302 Dividend | |||||
Oct 4, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 75.42 | - |
Oct 3, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 74.87 | - |
Oct 2, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 75.16 | - |
Oct 1, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 75.15 | - |
Sep 30, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 75.35 | - |
Sep 27, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 75.15 | - |
Sep 26, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 75.08 | - |
Sep 25, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 74.73 | - |
Sep 24, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 75.07 | - |
Sep 23, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 74.99 | - |
Sep 20, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 74.71 | - |
Sep 19, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 74.65 | - |
Sep 18, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 73.92 | - |
Sep 17, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 73.96 | - |
Sep 16, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 74.13 | - |
Sep 13, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 73.57 | - |
Sep 12, 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 72.99 | - |
Sep 11, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 72.63 | - |
Sep 10, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 72.72 | - |
Sep 9, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 72.89 | - |
Sep 6, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 72.11 | - |
Sep 5, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 72.93 | - |
Sep 4, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 73.43 | - |
Sep 3, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 73.45 | - |
Aug 30, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 74.37 | - |
Aug 29, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 73.80 | - |
Aug 28, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 73.56 | - |
Aug 27, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 73.66 | - |
Aug 26, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 73.62 | - |
Aug 23, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 73.47 | - |
Aug 22, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 72.69 | - |
Aug 21, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 72.80 | - |
Aug 20, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 72.46 | - |
Aug 19, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 72.77 | - |
Aug 16, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 72.30 | - |
Aug 15, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 72.03 | - |
Aug 14, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 71.26 | - |
Aug 13, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 71.02 | - |
Aug 12, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 70.41 | - |
Aug 9, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 70.60 | - |
Aug 8, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 70.48 | - |
Aug 7, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 69.34 | - |
Aug 6, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 69.51 | - |
Aug 5, 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 69.03 | - |
Aug 2, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 70.71 | - |
Aug 1, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 71.74 | - |
Jul 31, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 72.49 | - |
Jul 30, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 72.04 | - |
Jul 29, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 71.88 | - |
Jul 26, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 71.96 | - |
Jul 25, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 71.02 | - |
Jul 24, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 70.82 | - |
Jul 23, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 71.48 | - |
Jul 22, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 71.61 | - |
Jul 19, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 71.24 | - |
Jul 18, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 71.72 | - |
Jul 17, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 72.35 | - |
Jul 16, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 72.27 | - |
Jul 15, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 71.12 | - |
Jul 12, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 70.95 | - |
Jul 11, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 70.73 | - |
Jul 10, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 70.29 | - |
Jul 9, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 69.61 | - |
Jul 8, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 69.70 | - |
Jul 5, 2024 | 0.318 Dividend | |||||
Jul 5, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 69.62 | - |
Jul 3, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 69.67 | - |
Jul 2, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 69.56 | - |
Jul 1, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 69.30 | - |
Jun 28, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 69.54 | - |
Jun 27, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 69.55 | - |
Jun 26, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 69.52 | - |
Jun 25, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 69.86 | - |
Jun 24, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 70.25 | - |
Jun 21, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 69.68 | - |
Jun 20, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 69.67 | - |
Jun 18, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 69.34 | - |
Jun 17, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 69.04 | - |
Jun 14, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 68.68 | - |
Jun 13, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 68.96 | - |
Jun 12, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 69.23 | - |
Jun 11, 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 69.15 | - |
Jun 10, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 69.63 | - |
Jun 7, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 69.42 | - |
Jun 6, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 69.61 | - |
Jun 5, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 69.71 | - |
Jun 4, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 69.44 | - |
Jun 3, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 69.64 | - |
May 31, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 70.07 | - |
May 30, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 69.07 | - |
May 29, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 68.65 | - |
May 28, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 69.49 | - |
May 24, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 69.86 | - |
May 23, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 69.43 | - |
May 22, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 70.19 | - |
May 21, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 70.34 | - |
May 20, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 70.08 | - |
May 17, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 70.45 | - |
May 16, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 70.26 | - |
Related Tickers
CNPIX Consumer Staples UltraSector ProFund Inv
76.24
+3.03%
CNPSX Consumer Staples UltraSector ProFund Svc
66.12
+3.02%
BIPIX ProFunds Biotechnology UltraSector Fund
35.31
+2.44%
BIPSX ProFunds Biotechnology UltraSector Fund
18.36
+2.40%
FPHAX Fidelity Select Pharmaceuticals Port
22.95
+2.23%
FIJYX Fidelity Advisor Biotechnology Z
26.94
+2.08%
PRUQX PGIM Jennison Utility R6
15.47
+2.04%
GQRPX GQG Partners Global Quality Equity Inv
18.31
+1.95%
GQRRX GQG Partners Global Quality Equity R6
18.39
+1.94%
GQRIX GQG Partners Global Quality Equity Instl
18.40
+1.94%
FSDAX Fidelity Select Defense & Aerospace
21.25
+1.92%
FMGIX Frontier MFG Core Infrastructure Instl
16.02
+1.91%
FSPCX Fidelity Select Insurance Port
95.11
+1.90%
CSRIX Cohen & Steers Instl Realty Shares
49.05
+1.85%
CSJIX Cohen & Steers Realty Shares I
67.31
+1.85%
CSJAX Cohen & Steers Realty Shares A
67.35
+1.84%
CSJZX Cohen & Steers Realty Shares Z
67.48
+1.84%
CSJRX Cohen & Steers Realty Shares R
67.50
+1.84%
CSJCX Cohen & Steers Realty Shares C
67.01
+1.84%
CSRSX Cohen & Steers Realty Shares L
67.33
+1.83%
HGASX Hennessy Gas Utility Institutional
28.43
+1.83%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.63
+1.82%
AREDX American Century Real Estate R6
26.38
+1.81%
PJEAX PGIM US Real Estate A
15.33
+1.79%
PJEQX PGIM US Real Estate R6
15.36
+1.79%
PJEZX PGIM US Real Estate Z
15.36
+1.79%
LOGSX Live Oak Health Sciences
20.52
+1.74%
FIUIX Fidelity Telecom and Utilities
34.28
+1.72%
SEIRX SEI Real Estate I (SIMT)
16.03
+1.71%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.07
+1.71%
SREYX SEI Real Estate Y (SIMT)
16.08
+1.71%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.66
+1.69%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.75
+1.68%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.77
+1.68%
FNORX Fidelity Nordic
65.82
+1.62%
JARIX Easterly Global Real Estate Fund
15.16
+1.61%
GURIX NAA Risk Managed Rl Estt Inst
32.36
+1.57%
FEURX First Eagle Gold R6
34.98
+1.57%
BVPIX Baywood ValuePlus Institutional
22.69
+1.57%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.72
+1.55%
AVERX Ave Maria Value Focused
59.18
+1.54%
FEGIX First Eagle Gold I
34.87
+1.54%
GURAX NAA Risk Managed Real Estate A
31.85
+1.53%
NGJIX Nuveen Global Real Estate Securities I
18.62
+1.53%
NGJFX Nuveen Global Real Estate Securities R6
18.63
+1.53%
KCVIX Knights of Columbus Large Cap Value I
17.41
+1.52%
MSFAX Morgan Stanley Inst Global Franchise I
35.52
+1.51%
MSFBX Morgan Stanley Inst Global Franchise A
34.44
+1.50%
STVYX SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund
17.71
+1.49%
BRIUX Baron Real Estate Income R6
16.53
+1.47%
KCVSX Knights of Columbus Large Cap Value Fund
17.40
+1.46%
GLIFX Lazard Global Listed Infrastructure Portfolio
17.45
+1.45%
GLFOX Lazard Global Listed Infrastructure Portfolio
17.46
+1.45%
GDLFX Gotham Defensive Long 500 Institutional
18.90
+1.45%
SHISX BlackRock Health Sciences Opps Svc
59.91
+1.44%
SHSKX BlackRock Health Sciences Opps K
64.35
+1.43%
BHSRX BlackRock Health Sciences Opportunities Portfolio
57.36
+1.43%
FSUTX Fidelity Select Utilities
123.24
+1.43%
SHSAX BlackRock Health Sciences Opps Inv A
59.56
+1.43%
SHSCX BlackRock Health Sciences Opps Inv C
47.55
+1.43%
BRIFX Baron Real Estate Income Retail
16.33
+1.43%
SHSSX BlackRock Health Sciences Opps Instl
64.21
+1.42%
QIORX AQR International Momentum Style R6
16.45
+1.42%
BRIIX Baron Real Estate Income Institutional
16.54
+1.41%
FIKIX Fidelity Advisor Utilities Z
46.35
+1.40%
FUGIX Fidelity Advisor Utilities I
46.37
+1.40%
FUGAX Fidelity Advisor Utilities A
45.13
+1.39%
FAUFX Fidelity Advisor Utilities Fund
45.30
+1.39%
FUGCX Fidelity Advisor Utilities C
43.88
+1.39%
INIIX VanEck International Investors Gold I
20.50
+1.38%
AIONX AQR International Momentum Style N
16.86
+1.38%
EICVX EIC Value A
17.94
+1.36%
EICIX EIC Value Institutional
17.97
+1.35%
AIMOX AQR International Momentum Style I
16.50
+1.35%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
63.05
+1.35%
JFNAX Janus Henderson Global Life Sciences Fund
61.59
+1.35%
JFNIX Janus Henderson Global Life Sciences Fund
63.29
+1.35%
JAGLX Janus Henderson Global Life Sciences T
62.75
+1.34%
JFNCX Janus Henderson Global Life Sciences Fund
52.96
+1.34%
JFNSX Janus Henderson Global Life Sciences Fund
59.84
+1.34%
JNGLX Janus Henderson Global Life Sciences D
63.16
+1.33%
RYLDX Rydex Dow 2x Strategy A
160.63
+1.32%
RYCVX Rydex Dow 2x Strategy H
159.93
+1.32%
MVIIX Praxis Value Index I
17.74
+1.31%
RYCYX Rydex Dow 2x Strategy C
132.24
+1.31%
UDPIX ProFunds Ultra Dow 30 ProFund
75.44
+1.30%
PWJCX PGIM Jennison International Opps C
29.66
+1.30%
PJHRX PGIM Jennison Health Sciences R
28.10
+1.30%
PHLAX PGIM Jennison Health Sciences A
30.51
+1.29%
PHSZX PGIM Jennison Health Sciences Z
39.14
+1.29%
APHIX Artisan International Fund
32.10
+1.29%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
35.36
+1.29%
PHLQX PGIM Jennison Health Sciences R6
39.54
+1.28%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
33.22
+1.28%
APDIX Artisan International Fund
31.74
+1.28%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
34.18
+1.27%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
34.26
+1.27%
ARTIX Artisan International Investor
31.90
+1.27%
PWJZX PGIM Jennison International Opps Z
33.55
+1.27%
PWJAX PGIM Jennison International Opps A
32.82
+1.27%