Nasdaq - Delayed Quote • USD
Fidelity Advisor Energy C (FNRCX)
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 26, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
Jun 25, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
Jun 24, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
Jun 21, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
Jun 20, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
Jun 18, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
Jun 17, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
Jun 14, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
Jun 13, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
Jun 12, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
Jun 11, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
Jun 10, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Jun 7, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
Jun 6, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
Jun 5, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
Jun 4, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
Jun 3, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
May 31, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
May 30, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
May 29, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
May 28, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
May 24, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
May 23, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
May 22, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
May 21, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
May 20, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
May 17, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
May 16, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
May 15, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
May 14, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
May 13, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
May 10, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
May 9, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
May 8, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
May 7, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
May 6, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
May 3, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
May 2, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
May 1, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
Apr 30, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
Apr 29, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
Apr 26, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
Apr 25, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
Apr 24, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
Apr 23, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
Apr 22, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
Apr 19, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
Apr 18, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
Apr 17, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
Apr 16, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
Apr 15, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
Apr 12, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
Apr 11, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
Apr 10, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
Apr 9, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
Apr 8, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
Apr 5, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
Apr 4, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
Apr 3, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
Apr 2, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
Apr 1, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
Mar 28, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
Mar 27, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
Mar 26, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
Mar 25, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
Mar 22, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
Mar 21, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
Mar 20, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
Mar 19, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
Mar 18, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
Mar 15, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
Mar 14, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
Mar 13, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
Mar 12, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
Mar 11, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
Mar 8, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
Mar 7, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
Mar 6, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
Mar 5, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
Mar 4, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
Mar 1, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
Feb 29, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
Feb 28, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
Feb 27, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
Feb 26, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
Feb 23, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
Feb 22, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
Feb 21, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
Feb 20, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
Feb 16, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
Feb 15, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
Feb 14, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
Feb 13, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
Feb 12, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
Feb 9, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
Feb 8, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
Feb 7, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
Feb 6, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
Feb 5, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
Feb 2, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
Feb 1, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
Jan 31, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
Jan 30, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
Jan 29, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
Jan 26, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
Jan 25, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
Jan 24, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
Jan 23, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
Jan 22, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
Jan 19, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
Jan 18, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
Jan 17, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
Jan 16, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
Jan 12, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
Jan 11, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
Jan 10, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
Jan 9, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
Jan 8, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
Jan 5, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
Jan 4, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
Jan 3, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
Jan 2, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
Dec 29, 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Dec 28, 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
Dec 27, 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
Dec 26, 2023 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
Dec 22, 2023 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
Dec 21, 2023 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
Dec 20, 2023 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
Dec 19, 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
Dec 18, 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
Dec 15, 2023 | 0.55 Dividend | |||||
Dec 15, 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
Dec 14, 2023 | 39.52 | 39.52 | 39.52 | 39.52 | 38.97 | - |
Dec 13, 2023 | 38.32 | 38.32 | 38.32 | 38.32 | 37.79 | - |
Dec 12, 2023 | 37.67 | 37.67 | 37.67 | 37.67 | 37.15 | - |
Dec 11, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 37.72 | - |
Dec 8, 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.70 | - |
Dec 7, 2023 | 37.78 | 37.78 | 37.78 | 37.78 | 37.26 | - |
Dec 6, 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 37.54 | - |
Dec 5, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.46 | - |
Dec 4, 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 39.17 | - |
Dec 1, 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 39.55 | - |
Nov 30, 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.35 | - |
Nov 29, 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 39.17 | - |
Nov 28, 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 39.48 | - |
Nov 27, 2023 | 39.99 | 39.99 | 39.99 | 39.99 | 39.43 | - |
Nov 24, 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 39.70 | - |
Nov 22, 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 39.48 | - |
Nov 21, 2023 | 40.17 | 40.17 | 40.17 | 40.17 | 39.61 | - |
Nov 20, 2023 | 40.32 | 40.32 | 40.32 | 40.32 | 39.76 | - |
Nov 17, 2023 | 40.31 | 40.31 | 40.31 | 40.31 | 39.75 | - |
Nov 16, 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 38.85 | - |
Nov 15, 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 39.72 | - |
Nov 14, 2023 | 40.52 | 40.52 | 40.52 | 40.52 | 39.96 | - |
Nov 13, 2023 | 40.17 | 40.17 | 40.17 | 40.17 | 39.61 | - |
Nov 10, 2023 | 39.84 | 39.84 | 39.84 | 39.84 | 39.29 | - |
Nov 9, 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 38.82 | - |
Nov 8, 2023 | 39.41 | 39.41 | 39.41 | 39.41 | 38.86 | - |
Nov 7, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39.30 | - |
Nov 6, 2023 | 41.01 | 41.01 | 41.01 | 41.01 | 40.44 | - |
Nov 3, 2023 | 41.64 | 41.64 | 41.64 | 41.64 | 41.06 | - |
Nov 2, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 41.52 | - |
Nov 1, 2023 | 40.89 | 40.89 | 40.89 | 40.89 | 40.32 | - |
Oct 31, 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 40.23 | - |
Oct 30, 2023 | 40.71 | 40.71 | 40.71 | 40.71 | 40.14 | - |
Oct 27, 2023 | 40.69 | 40.69 | 40.69 | 40.69 | 40.12 | - |
Oct 26, 2023 | 41.32 | 41.32 | 41.32 | 41.32 | 40.75 | - |
Oct 25, 2023 | 41.58 | 41.58 | 41.58 | 41.58 | 41.00 | - |
Oct 24, 2023 | 41.62 | 41.62 | 41.62 | 41.62 | 41.04 | - |
Oct 23, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 41.59 | - |
Oct 20, 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 42.20 | - |
Oct 19, 2023 | 43.54 | 43.54 | 43.54 | 43.54 | 42.94 | - |
Oct 18, 2023 | 43.61 | 43.61 | 43.61 | 43.61 | 43.00 | - |
Oct 17, 2023 | 43.29 | 43.29 | 43.29 | 43.29 | 42.69 | - |
Oct 16, 2023 | 42.89 | 42.89 | 42.89 | 42.89 | 42.29 | - |
Oct 13, 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.13 | - |
Oct 12, 2023 | 41.81 | 41.81 | 41.81 | 41.81 | 41.23 | - |
Oct 11, 2023 | 41.84 | 41.84 | 41.84 | 41.84 | 41.26 | - |
Oct 10, 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 41.62 | - |
Oct 9, 2023 | 41.94 | 41.94 | 41.94 | 41.94 | 41.36 | - |
Oct 6, 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 40.02 | - |
Oct 5, 2023 | 40.32 | 40.32 | 40.32 | 40.32 | 39.76 | - |
Oct 4, 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 40.01 | - |
Oct 3, 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 41.56 | - |
Oct 2, 2023 | 42.20 | 42.20 | 42.20 | 42.20 | 41.61 | - |
Sep 29, 2023 | 43.19 | 43.19 | 43.19 | 43.19 | 42.59 | - |
Sep 28, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 43.47 | - |
Sep 27, 2023 | 44.07 | 44.07 | 44.07 | 44.07 | 43.46 | - |
Sep 26, 2023 | 42.83 | 42.83 | 42.83 | 42.83 | 42.24 | - |
Sep 25, 2023 | 42.99 | 42.99 | 42.99 | 42.99 | 42.39 | - |
Sep 22, 2023 | 42.38 | 42.38 | 42.38 | 42.38 | 41.79 | - |
Sep 21, 2023 | 42.32 | 42.32 | 42.32 | 42.32 | 41.73 | - |
Sep 20, 2023 | 42.91 | 42.91 | 42.91 | 42.91 | 42.31 | - |
Sep 19, 2023 | 43.34 | 43.34 | 43.34 | 43.34 | 42.74 | - |
Sep 18, 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 43.21 | - |
Sep 15, 2023 | 43.56 | 43.56 | 43.56 | 43.56 | 42.95 | - |
Sep 14, 2023 | 44.10 | 44.10 | 44.10 | 44.10 | 43.49 | - |
Sep 13, 2023 | 43.51 | 43.51 | 43.51 | 43.51 | 42.91 | - |
Sep 12, 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 43.32 | - |
Sep 11, 2023 | 42.87 | 42.87 | 42.87 | 42.87 | 42.27 | - |
Sep 8, 2023 | 43.37 | 43.37 | 43.37 | 43.37 | 42.77 | - |
Sep 7, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.32 | - |
Sep 6, 2023 | 43.01 | 43.01 | 43.01 | 43.01 | 42.41 | - |
Sep 5, 2023 | 42.94 | 42.94 | 42.94 | 42.94 | 42.34 | - |
Sep 1, 2023 | 42.78 | 42.78 | 42.78 | 42.78 | 42.19 | - |
Aug 31, 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.28 | - |
Aug 30, 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.22 | - |
Aug 29, 2023 | 41.52 | 41.52 | 41.52 | 41.52 | 40.94 | - |
Aug 28, 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 40.67 | - |
Aug 25, 2023 | 40.89 | 40.89 | 40.89 | 40.89 | 40.32 | - |
Aug 24, 2023 | 40.49 | 40.49 | 40.49 | 40.49 | 39.93 | - |
Aug 23, 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 40.29 | - |
Aug 22, 2023 | 41.01 | 41.01 | 41.01 | 41.01 | 40.44 | - |
Aug 21, 2023 | 41.33 | 41.33 | 41.33 | 41.33 | 40.76 | - |
Aug 18, 2023 | 41.59 | 41.59 | 41.59 | 41.59 | 41.01 | - |
Aug 17, 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 40.63 | - |
Aug 16, 2023 | 40.74 | 40.74 | 40.74 | 40.74 | 40.17 | - |
Aug 15, 2023 | 41.05 | 41.05 | 41.05 | 41.05 | 40.48 | - |
Aug 14, 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 41.38 | - |
Aug 11, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 41.59 | - |
Aug 10, 2023 | 41.59 | 41.59 | 41.59 | 41.59 | 41.01 | - |
Aug 9, 2023 | 41.62 | 41.62 | 41.62 | 41.62 | 41.04 | - |
Aug 8, 2023 | 41.10 | 41.10 | 41.10 | 41.10 | 40.53 | - |
Aug 7, 2023 | 40.88 | 40.88 | 40.88 | 40.88 | 40.31 | - |
Aug 4, 2023 | 40.78 | 40.78 | 40.78 | 40.78 | 40.21 | - |
Aug 3, 2023 | 40.68 | 40.68 | 40.68 | 40.68 | 40.11 | - |
Aug 2, 2023 | 40.13 | 40.13 | 40.13 | 40.13 | 39.57 | - |
Aug 1, 2023 | 40.69 | 40.69 | 40.69 | 40.69 | 40.12 | - |
Jul 31, 2023 | 40.83 | 40.83 | 40.83 | 40.83 | 40.26 | - |
Jul 28, 2023 | 40.12 | 40.12 | 40.12 | 40.12 | 39.56 | - |
Jul 27, 2023 | 39.81 | 39.81 | 39.81 | 39.81 | 39.26 | - |
Jul 26, 2023 | 40.09 | 40.09 | 40.09 | 40.09 | 39.53 | - |
Jul 25, 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 39.54 | - |
Jul 24, 2023 | 39.84 | 39.84 | 39.84 | 39.84 | 39.29 | - |
Jul 21, 2023 | 39.12 | 39.12 | 39.12 | 39.12 | 38.58 | - |
Jul 20, 2023 | 38.86 | 38.86 | 38.86 | 38.86 | 38.32 | - |
Jul 19, 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 38.00 | - |
Jul 18, 2023 | 38.38 | 38.38 | 38.38 | 38.38 | 37.85 | - |
Jul 17, 2023 | 37.82 | 37.82 | 37.82 | 37.82 | 37.29 | - |
Jul 14, 2023 | 37.78 | 37.78 | 37.78 | 37.78 | 37.26 | - |
Jul 13, 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 38.30 | - |
Jul 12, 2023 | 38.94 | 38.94 | 38.94 | 38.94 | 38.40 | - |
Jul 11, 2023 | 38.73 | 38.73 | 38.73 | 38.73 | 38.19 | - |
Jul 10, 2023 | 37.82 | 37.82 | 37.82 | 37.82 | 37.29 | - |
Jul 7, 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.02 | - |
Jul 6, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.04 | - |
Jul 5, 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 36.93 | - |
Jul 3, 2023 | 37.62 | 37.62 | 37.62 | 37.62 | 37.10 | - |
Jun 30, 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 36.93 | - |
Jun 29, 2023 | 37.18 | 37.18 | 37.18 | 37.18 | 36.66 | - |
Jun 28, 2023 | 36.73 | 36.73 | 36.73 | 36.73 | 36.22 | - |
Jun 27, 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 35.96 | - |
Related Tickers
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.15
+2.27%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
56.53
+2.26%
JMCGX Jacob Discovery Fd Inv
21.16
+1.29%
JMIGX Jacob Discovery Fd Instl
23.57
+1.29%
GQRRX GQG Partners Global Quality Equity R6
20.38
0.00%
KMKCX Kinetics Market Opportunities Adv C
50.50
-0.79%
KMKAX Kinetics Market Opportunities Adv A
53.33
-0.78%
KMKNX Kinetics Market Opportunities No Load
54.32
-0.79%
QCLGX Federated Hermes MDT Large Cap Growth C
23.62
0.00%
QALGX Federated Hermes MDT Large Cap Growth A
31.44
0.00%
JACCX Janus Henderson Forty C
38.89
+0.15%
JACTX Janus Henderson Forty T
53.33
+0.17%
JFRNX Janus Henderson Forty Fund
58.63
+0.17%
JFRDX Janus Henderson Forty Fund Class D
52.56
+0.17%
JCAPX Janus Henderson Forty Fund
58.20
+0.17%
FSRPX Fidelity Select Retailing
19.74
+0.97%
JDCRX Janus Henderson Forty Fund
45.10
+0.18%
BRUSX Bridgeway Ultra-Small Company
26.93
+0.94%
FSRFX Fidelity Select Transportation
107.18
+0.90%
BPTUX Baron Partners R6
151.59
+0.90%
BPTIX Baron Partners Institutional
151.62
+0.90%
BPTRX Baron Partners Retail
145.43
+0.89%
RGCEX Columbia Select Global Equity C
16.24
0.00%
CSEYX Columbia Select Global Equity Inst3
20.03
0.00%
CSGVX Columbia Select Global Equity Advisor
20.55
0.00%
DREVX BNY Mellon Large Cap Securities Fund
19.55
+0.10%
IGLGX Columbia Select Global Equity A
19.67
0.00%
CGEZX Columbia Select Global Equity Inst
20.18
0.00%
RGERX Columbia Select Global Equity Inst2
20.33
0.00%
FITLX Fidelity U.S. Sustainability Index
24.73
0.00%
CCGSX Baird Chautauqua Global Growth Inv
23.45
+0.77%
CCGIX Baird Chautauqua Global Growth Instl
23.73
+0.76%
MBXCX Catalyst/Millburn Hedge Strategy C
38.45
+0.76%
MBXIX Catalyst/Millburn Hedge Strategy I
39.93
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.19
+0.74%
NSRIX Northern Global Sustainability Index Fund
23.15
-0.17%
NSRKX Northern Global Sustainability Index Fund
23.16
-0.22%
MBXAX Catalyst/Millburn Hedge Strategy A
39.61
+0.74%
SCQGX DWS Large Cap Focus Growth S
85.85
+0.67%
SGGIX DWS Large Cap Focus Growth Inst
87.40
+0.67%
SGGAX DWS Large Cap Focus Growth A
79.91
+0.67%
SGGCX DWS Large Cap Focus Growth C
59.62
+0.66%
INPSX ProFunds Internet UltraSector Svc
27.79
+0.65%
INPIX ProFunds Internet UltraSector Inv
43.43
+0.65%
TILRX Nuveen Large Cap Growth R
27.85
+0.61%
TIRTX Nuveen Large Cap Growth A
28.00
+0.61%
TILHX Nuveen Large Cap Growth I
28.16
+0.61%
TILPX Nuveen Large Cap Growth Premier
28.18
+0.61%
TILGX Nuveen Large Cap Growth R6
28.19
+0.61%
TILWX Nuveen Large Cap Growth W
28.22
+0.61%
AULNX American Century Ultra G
100.44
+0.60%
AULYX American Century Ultra Y
97.31
+0.60%
FTUAX Fidelity Advisor Telecommunications A
45.45
+0.60%
TWUIX American Century Ultra Fund
96.13
+0.60%
FIJGX Fidelity Advisor Telecommunications Z
45.61
+0.60%
FTUIX Fidelity Advisor Telecommunications I
45.75
+0.59%
FSTCX Fidelity Select Telecommunications Port
45.86
+0.59%
TWUAX American Century Ultra Fund
83.51
+0.59%
AULDX American Century Ultra R6
97.17
+0.59%
TWCUX American Century Ultra Fund
90.46
+0.59%
AULRX American Century Ultra R
79.00
+0.59%
AULGX American Century Ultra R5
96.21
+0.59%
TWCCX American Century Ultra Fund
61.95
+0.58%
FBGRX Fidelity Blue Chip Growth Fund
220.97
+0.58%
FTUTX Fidelity Advisor Telecommunications M
45.06
+0.58%
FBGKX Fidelity Blue Chip Growth Fund
222.26
+0.58%
FTUCX Fidelity Advisor Telecommunications C
45.27
+0.58%
SRFMX Sarofim Equity
16.29
0.00%
BIOPX Baron Opportunity Fund
42.51
+0.54%
USPVX Union Street Partners Value Fund
29.88
+0.54%
JORCX Janus Henderson Global Select C
18.64
-0.37%
ACFSX American Century Focused Dynamic Gr I
61.89
+0.54%
BIOIX Baron Opportunity Fund
45.32
+0.53%
ASERX American Century Select R
109.63
+0.53%
BIOUX Baron Opportunity Fund
45.37
+0.53%
ASLGX American Century Select R5
123.33
+0.53%
ACFOX American Century Focused Dynamic Gr Inv
60.80
+0.53%
SSETX BNY Mellon Small Cap Gr I
36.21
0.00%
ASDEX American Century Select R6
124.38
+0.53%
ACFDX American Century Focused Dynamic Gr A
59.32
+0.53%
TWCAX American Century Select Fund
112.98
+0.52%
ACSLX American Century Select C
90.03
+0.52%
TWCIX American Century Select Fund
118.83
+0.52%
ASLWX American Century Select Y
124.59
+0.52%
FGJMX Fidelity Advisor Communication ServicesI
103.57
+0.52%
FBMPX Fidelity Select Communication Services Portfolio
103.58
+0.52%
ACFNX American Century Focused Dynamic Gr R6
63.37
+0.52%
FGDMX Fidelity Advisor Communication ServicesA
102.07
+0.52%
TWSIX American Century Select Fund
123.32
+0.52%
FGHMX Fidelity Advisor Communication ServicesC
98.29
+0.52%
FGKMX Fidelity Advisor Communication ServicesZ
104.25
+0.52%
FGEMX Fidelity Advisor Communication ServicesM
100.91
+0.52%
JORRX Janus Henderson Global Select R
19.41
-0.36%
MMEAX Victory Integrity Discovery A
38.96
+0.52%
ACFGX American Century Focused Dynamic Gr G
65.07
+0.51%
MGNDX Praxis Growth Index A
45.39
+0.51%
JANRX Janus Henderson Global Select Fund
19.69
-0.35%
JSLNX Janus Henderson Global Select N
19.72
-0.35%
JORFX Janus Henderson Global Select I
19.76
-0.35%