Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

JPMorgan US Small Company I (JSCSX)

15.37
+1.20
+(8.47%)
At close: 8:04:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202515.3715.3715.3715.3715.37-
Apr 8, 202514.1714.1714.1714.1714.17-
Apr 7, 202514.5314.5314.5314.5314.53-
Apr 4, 202514.7014.7014.7014.7014.70-
Apr 3, 202515.3415.3415.3415.3415.34-
Apr 2, 202516.4416.4416.4416.4416.44-
Apr 1, 202516.1816.1816.1816.1816.18-
Mar 31, 202516.1516.1516.1516.1516.15-
Mar 28, 202516.2516.2516.2516.2516.25-
Mar 27, 202516.5916.5916.5916.5916.59-
Mar 26, 202516.6616.6616.6616.6616.66-
Mar 25, 202516.8116.8116.8116.8116.81-
Mar 24, 202516.9116.9116.9116.9116.91-
Mar 21, 202516.5116.5116.5116.5116.51-
Mar 20, 202516.6316.6316.6316.6316.63-
Mar 19, 202516.7216.7216.7216.7216.72-
Mar 18, 202516.4816.4816.4816.4816.48-
Mar 17, 202516.5916.5916.5916.5916.59-
Mar 14, 202516.4016.4016.4016.4016.40-
Mar 13, 202516.0116.0116.0116.0116.01-
Mar 12, 202516.2916.2916.2916.2916.29-
Mar 11, 202516.2816.2816.2816.2816.28-
Mar 10, 202516.2516.2516.2516.2516.25-
Mar 7, 202516.6816.6816.6816.6816.68-
Mar 6, 202516.6216.6216.6216.6216.62-
Mar 5, 202516.8616.8616.8616.8616.86-
Mar 4, 202516.7016.7016.7016.7016.70-
Mar 3, 202516.9116.9116.9116.9116.91-
Feb 28, 202517.3817.3817.3817.3817.38-
Feb 27, 202517.2017.2017.2017.2017.20-
Feb 26, 202517.4317.4317.4317.4317.43-
Feb 25, 202517.4217.4217.4217.4217.42-
Feb 24, 202517.5217.5217.5217.5217.52-
Feb 21, 202517.6917.6917.6917.6917.69-
Feb 20, 202518.2918.2918.2918.2918.29-
Feb 19, 202518.5318.5318.5318.5318.53-
Feb 18, 202518.6318.6318.6318.6318.63-
Feb 14, 202518.5818.5818.5818.5818.58-
Feb 13, 202518.6018.6018.6018.6018.60-
Feb 12, 202518.4018.4018.4018.4018.40-
Feb 11, 202518.5018.5018.5018.5018.50-
Feb 10, 202518.6018.6018.6018.6018.60-
Feb 7, 202518.5318.5318.5318.5318.53-
Feb 6, 202518.7218.7218.7218.7218.72-
Feb 5, 202518.7318.7318.7318.7318.73-
Feb 4, 202518.5118.5118.5118.5118.51-
Feb 3, 202518.2518.2518.2518.2518.25-
Jan 31, 202518.5218.5218.5218.5218.52-
Jan 30, 202518.7118.7118.7118.7118.71-
Jan 29, 202518.5018.5018.5018.5018.50-
Jan 28, 202518.5118.5118.5118.5118.51-
Jan 27, 202518.4318.4318.4318.4318.43-
Jan 24, 202518.6818.6818.6818.6818.68-
Jan 23, 202518.7618.7618.7618.7618.76-
Jan 22, 202518.6918.6918.6918.6918.69-
Jan 21, 202518.8018.8018.8018.8018.80-
Jan 17, 202518.4918.4918.4918.4918.49-
Jan 16, 202518.4318.4318.4318.4318.43-
Jan 15, 202518.4018.4018.4018.4018.40-
Jan 14, 202518.0118.0118.0118.0118.01-
Jan 13, 202517.8217.8217.8217.8217.82-
Jan 10, 202517.7317.7317.7317.7317.73-
Jan 8, 202518.1318.1318.1318.1318.13-
Jan 7, 202518.2218.2218.2218.2218.22-
Jan 6, 202518.3718.3718.3718.3718.37-
Jan 3, 202518.3918.3918.3918.3918.39-
Jan 2, 202518.0818.0818.0818.0818.08-
Dec 31, 202418.0318.0318.0318.0318.03-
Dec 30, 202418.0118.0118.0118.0118.01-
Dec 27, 202418.1418.1418.1418.1418.14-
Dec 26, 202418.4318.4318.4318.4318.43-
Dec 24, 202418.2618.2618.2618.2618.26-
Dec 23, 202418.0818.0818.0818.0818.08-
Dec 20, 202418.1018.1018.1018.1018.10-
Dec 19, 2024 0.06 Dividend
Dec 19, 202417.9217.9217.9217.9217.92-
Dec 18, 202418.0618.0618.0618.0618.00-
Dec 17, 202418.9418.9418.9418.9418.87-
Dec 16, 202419.1719.1719.1719.1719.10-
Dec 13, 202419.0419.0419.0419.0418.97-
Dec 12, 2024 0.00 Dividend
Dec 12, 202419.1519.1519.1519.1519.08-
Dec 12, 2024 1.40 Capital Gains
Dec 11, 202420.8820.8820.8820.8819.41-
Dec 10, 202420.7520.7520.7520.7519.29-
Dec 9, 202420.8420.8420.8420.8419.37-
Dec 6, 202421.0721.0721.0721.0719.59-
Dec 5, 202420.9320.9320.9320.9319.46-
Dec 4, 202421.1721.1721.1721.1719.68-
Dec 3, 202421.0621.0621.0621.0619.58-
Dec 2, 202421.1521.1521.1521.1519.66-
Nov 29, 202421.2121.2121.2121.2119.72-
Nov 27, 202421.1021.1021.1021.1019.61-
Nov 26, 202421.0621.0621.0621.0619.58-
Nov 25, 202421.1821.1821.1821.1819.69-
Nov 22, 202420.8820.8820.8820.8819.41-
Nov 21, 202420.5220.5220.5220.5219.08-
Nov 20, 202420.2020.2020.2020.2018.78-
Nov 19, 202420.2020.2020.2020.2018.78-
Nov 18, 202420.0120.0120.0120.0118.60-
Nov 15, 202420.0020.0020.0020.0018.59-
Nov 14, 202420.2620.2620.2620.2618.83-
Nov 13, 202420.5820.5820.5820.5819.13-
Nov 12, 202420.8320.8320.8320.8319.36-
Nov 11, 202421.2721.2721.2721.2719.77-
Nov 8, 202420.9420.9420.9420.9419.47-
Nov 7, 202420.7720.7720.7720.7719.31-
Nov 6, 202420.8720.8720.8720.8719.40-
Nov 5, 202419.6819.6819.6819.6818.29-
Nov 4, 202419.3219.3219.3219.3217.96-
Nov 1, 202419.2119.2119.2119.2117.86-
Oct 31, 202419.1619.1619.1619.1617.81-
Oct 30, 202419.4819.4819.4819.4818.11-
Oct 29, 202419.5019.5019.5019.5018.13-
Oct 28, 202419.5219.5219.5219.5218.15-
Oct 25, 202419.2319.2319.2319.2317.88-
Oct 24, 202419.3519.3519.3519.3517.99-
Oct 23, 202419.2819.2819.2819.2817.92-
Oct 22, 202419.4619.4619.4619.4618.09-
Oct 21, 202419.5519.5519.5519.5518.17-
Oct 18, 202419.8719.8719.8719.8718.47-
Oct 17, 202419.9519.9519.9519.9518.55-
Oct 16, 202419.9819.9819.9819.9818.57-
Oct 15, 202419.7119.7119.7119.7118.32-
Oct 14, 202419.7219.7219.7219.7218.33-
Oct 11, 202419.6019.6019.6019.6018.22-
Oct 10, 202419.2119.2119.2119.2117.86-
Oct 9, 202419.3019.3019.3019.3017.94-
Oct 8, 202419.2419.2419.2419.2417.89-
Oct 7, 202419.1919.1919.1919.1917.84-
Oct 4, 202419.3819.3819.3819.3818.02-
Oct 3, 202419.1119.1119.1119.1117.76-
Oct 2, 202419.2219.2219.2219.2217.87-
Oct 1, 202419.2319.2319.2319.2317.88-
Sep 30, 202419.5219.5219.5219.5218.15-
Sep 27, 202419.4719.4719.4719.4718.10-
Sep 26, 202419.3719.3719.3719.3718.01-
Sep 25, 202419.2819.2819.2819.2817.92-
Sep 24, 202419.5219.5219.5219.5218.15-
Sep 23, 202419.5219.5219.5219.5218.15-
Sep 20, 202419.6119.6119.6119.6118.23-
Sep 19, 202419.8219.8219.8219.8218.42-
Sep 18, 202419.4019.4019.4019.4018.03-
Sep 17, 202419.3819.3819.3819.3818.02-
Sep 16, 202419.2519.2519.2519.2517.89-
Sep 13, 202419.2119.2119.2119.2117.86-
Sep 12, 202418.7418.7418.7418.7417.42-
Sep 11, 202418.5218.5218.5218.5217.22-
Sep 10, 202418.4318.4318.4318.4317.13-
Sep 9, 202418.4418.4418.4418.4417.14-
Sep 6, 202418.3618.3618.3618.3617.07-
Sep 5, 202418.7518.7518.7518.7517.43-
Sep 4, 202418.8818.8818.8818.8817.55-
Sep 3, 202418.9318.9318.9318.9317.60-
Aug 30, 202419.5519.5519.5519.5518.17-
Aug 29, 202419.4019.4019.4019.4018.03-
Aug 28, 202419.2819.2819.2819.2817.92-
Aug 27, 202419.3819.3819.3819.3818.02-
Aug 26, 202419.5119.5119.5119.5118.14-
Aug 23, 202419.5219.5219.5219.5218.15-
Aug 22, 202418.9318.9318.9318.9317.60-
Aug 21, 202419.0619.0619.0619.0617.72-
Aug 20, 202418.8118.8118.8118.8117.49-
Aug 19, 202419.0119.0119.0119.0117.67-
Aug 16, 202418.7918.7918.7918.7917.47-
Aug 15, 202418.7518.7518.7518.7517.43-
Aug 14, 202418.3418.3418.3418.3417.05-
Aug 13, 202418.4218.4218.4218.4217.12-
Aug 12, 202418.1418.1418.1418.1416.86-
Aug 9, 202418.2918.2918.2918.2917.00-
Aug 8, 202418.3218.3218.3218.3217.03-
Aug 7, 202417.8917.8917.8917.8916.63-
Aug 6, 202418.1918.1918.1918.1916.91-
Aug 5, 202417.9617.9617.9617.9616.70-
Aug 2, 202418.5518.5518.5518.5517.24-
Aug 1, 202419.2719.2719.2719.2717.91-
Jul 31, 202419.8819.8819.8819.8818.48-
Jul 30, 202419.7619.7619.7619.7618.37-
Jul 29, 202419.7019.7019.7019.7018.31-
Jul 26, 202419.9119.9119.9119.9118.51-
Jul 25, 202419.6019.6019.6019.6018.22-
Jul 24, 202419.3919.3919.3919.3918.02-
Jul 23, 202419.8819.8819.8819.8818.48-
Jul 22, 202419.7319.7319.7319.7318.34-
Jul 19, 202419.4219.4219.4219.4218.05-
Jul 18, 202419.5019.5019.5019.5018.13-
Jul 17, 202419.8419.8419.8419.8418.44-
Jul 16, 202420.1720.1720.1720.1718.75-
Jul 15, 202419.5319.5319.5319.5318.16-
Jul 12, 202419.1719.1719.1719.1717.82-
Jul 11, 202418.9918.9918.9918.9917.65-
Jul 10, 202418.4018.4018.4018.4017.10-
Jul 9, 202418.1718.1718.1718.1716.89-
Jul 8, 202418.2318.2318.2318.2316.95-
Jul 5, 202418.1418.1418.1418.1416.86-
Jul 3, 202418.2518.2518.2518.2516.97-
Jul 2, 202418.2218.2218.2218.2216.94-
Jul 1, 202418.2318.2318.2318.2316.95-
Jun 28, 202418.3218.3218.3218.3217.03-
Jun 27, 202418.2218.2218.2218.2216.94-
Jun 26, 202418.0318.0318.0318.0316.76-
Jun 25, 202418.1118.1118.1118.1116.84-
Jun 24, 202418.1618.1618.1618.1616.88-
Jun 21, 202418.1118.1118.1118.1116.84-
Jun 20, 202418.0618.0618.0618.0616.79-
Jun 18, 202418.1518.1518.1518.1516.87-
Jun 17, 202418.1318.1318.1318.1316.85-
Jun 14, 202418.0218.0218.0218.0216.75-
Jun 13, 202418.3518.3518.3518.3517.06-
Jun 12, 202418.5118.5118.5118.5117.21-
Jun 11, 202418.1918.1918.1918.1916.91-
Jun 10, 202418.2818.2818.2818.2816.99-
Jun 7, 202418.2418.2418.2418.2416.96-
Jun 6, 202418.4018.4018.4018.4017.10-
Jun 5, 202418.5718.5718.5718.5717.26-
Jun 4, 202418.2718.2718.2718.2716.98-
Jun 3, 202418.5118.5118.5118.5117.21-
May 31, 202418.4618.4618.4618.4617.16-
May 30, 202418.4618.4618.4618.4617.16-
May 29, 202418.3318.3318.3318.3317.04-
May 28, 202418.5818.5818.5818.5817.27-
May 24, 202418.6418.6418.6418.6417.33-
May 23, 202418.4418.4418.4418.4417.14-
May 22, 202418.7218.7218.7218.7217.40-
May 21, 202418.8918.8918.8918.8917.56-
May 20, 202418.9418.9418.9418.9417.61-
May 17, 202418.8918.8918.8918.8917.56-
May 16, 202418.9018.9018.9018.9017.57-
May 15, 202419.0619.0619.0619.0617.72-
May 14, 202418.7718.7718.7718.7717.45-
May 13, 202418.5618.5618.5618.5617.25-
May 10, 202418.5618.5618.5618.5617.25-
May 9, 202418.7118.7118.7118.7117.39-
May 8, 202418.5518.5518.5518.5517.24-
May 7, 202418.6418.6418.6418.6417.33-
May 6, 202418.6018.6018.6018.6017.29-
May 3, 202418.3418.3418.3418.3417.05-
May 2, 202418.1618.1618.1618.1616.88-
May 1, 202417.8417.8417.8417.8416.58-
Apr 30, 202417.8517.8517.8517.8516.59-
Apr 29, 202418.2518.2518.2518.2516.97-
Apr 26, 202418.1018.1018.1018.1016.83-
Apr 25, 202417.9617.9617.9617.9616.70-
Apr 24, 202418.0218.0218.0218.0216.75-
Apr 23, 202418.1018.1018.1018.1016.83-
Apr 22, 202417.7317.7317.7317.7316.48-
Apr 19, 202417.5117.5117.5117.5116.28-
Apr 18, 202417.5217.5217.5217.5216.29-
Apr 17, 202417.5817.5817.5817.5816.34-
Apr 16, 202417.7817.7817.7817.7816.53-
Apr 15, 202417.8317.8317.8317.8316.57-
Apr 12, 202418.0618.0618.0618.0616.79-
Apr 11, 202418.4218.4218.4218.4217.12-
Apr 10, 202418.3118.3118.3118.3117.02-

Related Tickers

UOPIX ProFunds UltraNASDAQ-100 Fund
90.66
+23.95%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
62.20
+23.95%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
305.87
+23.83%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
435.82
+23.83%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
435.68
+23.83%
 
FSELX Fidelity Select Semiconductors
27.58
+18.83%
 
UMPIX ProFunds UltraMid Cap Fund
51.92
+18.76%
 
UMPSX ProFunds UltraMid Cap Fund
39.97
+18.75%
 
FELAX Fidelity Advisor Semiconductors A
67.52
+18.62%
 
FELIX Fidelity Advisor Semiconductors I
73.58
+18.62%
 
FIKGX Fidelity Advisor Semiconductors Z
73.84
+18.62%
 
FELCX Fidelity Advisor Semiconductors C
52.69
+18.62%
 
FELTX Fidelity Advisor Semiconductors M
62.57
+18.62%
 
RYSIX Rydex Electronics Inv
348.34
+18.54%
 
RYELX Rydex Electronics A
315.49
+18.54%
 
RYSAX Rydex Electronics H
305.49
+18.54%
 
INPIX ProFunds Internet UltraSector Inv
47.44
+16.36%
 
INPSX ProFunds Internet UltraSector Svc
30.11
+16.34%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.21
+16.28%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.50
+16.26%
 
RYLDX Rydex Dow 2x Strategy A
149.17
+15.69%
 
RYCVX Rydex Dow 2x Strategy H
148.52
+15.69%
 
UDPIX ProFunds Ultra Dow 30 ProFund
70.08
+15.68%
 
RYCYX Rydex Dow 2x Strategy C
122.90
+15.68%
 
FSPTX Fidelity Select Technology
31.31
+14.81%
 
FIKHX Fidelity Advisor Technology Z
115.72
+14.69%
 
FATIX Fidelity Advisor Technology Fund
115.73
+14.69%
 
FATEX Fidelity Advisor Technology Fund
91.32
+14.68%
 
FADTX Fidelity Advisor Technology A
101.50
+14.68%
 
FTHCX Fidelity Advisor Technology C
71.75
+14.67%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
110.17
+13.89%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
110.68
+13.89%
 
PGKRX PGIM Jennison Technology R6
23.15
+13.70%
 
PGKAX PGIM Jennison Technology A
22.67
+13.69%
 
PGKCX PGIM Jennison Technology C
21.43
+13.69%
 
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.10
+13.68%
 
CGTDX Columbia Global Technology Growth S
80.32
+13.45%
 
CMTFX Columbia Global Technology Growth Inst
80.32
+13.45%
 
CGTUX Columbia Global Technology Growth Inst3
82.81
+13.44%
 
CTCAX Columbia Global Technology Growth A
75.82
+13.44%
 
CTHRX Columbia Global Technology Growth Inst2
82.37
+13.43%
 
CTHCX Columbia Global Technology Growth C
64.22
+13.42%
 
NWHOX Nationwide Bailard Tech & Sci A
23.82
+13.05%
 
BSTSX BlackRock Technology Opportunities Svc
58.88
+13.01%
 
NWHQX Nationwide Bailard Tech & Sci M
27.27
+13.01%
 
BTEKX BlackRock Technology Opportunities K
63.94
+13.01%
 
NWHUX Nationwide Bailard Tech & Sci Instl Svc
26.94
+13.00%
 
BGSIX BlackRock Technology Opportunities Fund
63.71
+13.00%
 
BGSRX BlackRock Technology Opportunities Fund
57.20
+13.00%
 
BGSAX BlackRock Technology Opportunities Fund
57.38
+13.00%
 
NWHTX Nationwide Bailard Tech & Sci R6
27.13
+12.99%
 
WIREX Wireless
16.73
+12.96%
 
SHGTX Columbia Seligman Global Tech A
62.04
+12.84%
 
CSGZX Columbia Seligman Global Tech Inst
64.77
+12.84%
 
CSGAX Columbia Seligman Global Technology S
64.78
+12.84%
 
SGTTX Columbia Seligman Global Tech Inst2
65.51
+12.83%
 
CGTYX Columbia Seligman Global Tech Inst3
64.91
+12.83%
 
SGTRX Columbia Seligman Global Tech R
57.26
+12.83%
 
SHTCX Columbia Seligman Global Tech C
34.36
+12.80%
 
BPTIX Baron Partners Institutional
181.10
+12.78%
 
BPTRX Baron Partners Retail
173.31
+12.77%
 
FTRNX Fidelity Trend
152.02
+12.72%
 
SCMIX Columbia Seligman Tech & Info Inst2
127.41
+12.70%
 
CCOYX Columbia Seligman Technology and Information Fund
125.73
+12.70%
 
SCIRX Columbia Seligman Tech & Info R
94.53
+12.70%
 
CCIZX Columbia Seligman Tech & Info Inst
126.22
+12.70%
 
CCIFX Columbia Seligman Technology And Info S
126.22
+12.70%
 
SLMCX Columbia Seligman Tech & Info A
105.82
+12.69%
 
FBCJX Fidelity Advisor Blue Chip Grow
195.34
+12.67%
 
FBCEX Fidelity Advisor Blue Chip Grow
194.99
+12.67%
 
FBCCX Fidelity Advisor Blue Chip Growth A
195.09
+12.67%
 
FBCKX Fidelity Advisor Blue Chip Grow
195.37
+12.67%
 
FBGKX Fidelity Blue Chip Growth Fund
196.80
+12.67%
 
FBGRX Fidelity Blue Chip Growth Fund
195.65
+12.67%
 
FBCHX Fidelity Advisor Blue Chip Grow
194.41
+12.67%
 
BIOIX Baron Opportunity Fund
44.56
+12.44%
 
BIOUX Baron Opportunity Fund
44.61
+12.42%
 
BIOPX Baron Opportunity Fund
41.58
+12.41%
 
KTCAX DWS Science and Technology A
34.51
+12.30%
 
KTCIX DWS Science and Technology Inst
41.28
+12.30%
 
KTCSX DWS Science and Technology S
35.95
+12.27%
 
JATAX Janus Henderson Global Technology and Innovation Fund
53.36
+12.22%
 
JAGTX Janus Henderson Glb Tech and Innovt T
55.13
+12.21%
 
JATIX Janus Henderson Global Technology and Innovation Fund
56.91
+12.20%
 
JATSX Janus Henderson Global Technology and Innovation Fund
51.23
+12.20%
 
JNGTX Janus Henderson Glb Tech and Innovt D
56.05
+12.19%
 
FNCMX Fidelity Nasdaq Composite Index
217.42
+12.16%
 
TSNIX T. Rowe Price Science & Tech I
42.84
+12.09%
 
AULGX American Century Ultra R5
87.75
+12.08%
 
TWUIX American Century Ultra Fund
87.67
+12.08%
 
AULNX American Century Ultra G
92.23
+12.08%
 
AULDX American Century Ultra R6
88.76
+12.07%
 
AULYX American Century Ultra Y
88.88
+12.07%
 
TWUAX American Century Ultra Fund
75.51
+12.07%
 
TWCUX American Century Ultra Fund
82.20
+12.07%
 
ALAFX Alger Focus Equity A
70.41
+12.06%
 
ALGRX Alger Focus Equity I
71.01
+12.06%
 
ALZFX Alger Focus Equity Z
73.52
+12.06%
 
ALGYX Alger Focus Equity Y
73.81
+12.05%
 
ALCFX Alger Focus Equity C
62.96
+12.05%