Stockholm - Delayed Quote SEK
KOBR-B.ST,0P0000ZBF7,5608 (KOBR-B.ST)
138.50
+0.50
+(0.36%)
At close: July 23 at 10:00:00 PM GMT+2
Currency in SEK 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 23, 2025 | 117.60 | 117.80 | 112.60 | 115.00 | 115.00 | 18,655 |
| May 22, 2025 | 115.00 | 117.80 | 115.00 | 116.60 | 116.60 | 17,980 |
| May 21, 2025 | 114.20 | 115.00 | 114.20 | 115.00 | 115.00 | 19,486 |
| May 20, 2025 | 112.00 | 114.00 | 110.80 | 114.00 | 114.00 | 27,183 |
| May 19, 2025 | 111.20 | 113.40 | 110.40 | 110.60 | 110.60 | 12,256 |
| May 16, 2025 | 110.60 | 112.00 | 110.60 | 111.20 | 111.20 | 9,265 |
| May 15, 2025 | 111.40 | 111.40 | 110.40 | 110.60 | 110.60 | 6,593 |
| May 14, 2025 | 7.5 Dividend | |||||
| May 14, 2025 | 112.00 | 114.00 | 110.20 | 111.40 | 111.40 | 18,913 |
| May 13, 2025 | 119.00 | 120.00 | 117.00 | 118.40 | 110.90 | 46,771 |
| May 12, 2025 | 120.00 | 122.60 | 119.20 | 120.00 | 112.40 | 29,178 |
| May 9, 2025 | 118.00 | 119.80 | 118.40 | 119.60 | 112.02 | 11,229 |
| May 8, 2025 | 118.00 | 118.80 | 117.20 | 118.80 | 111.27 | 14,706 |
| May 7, 2025 | 117.80 | 117.80 | 116.60 | 117.80 | 110.34 | 16,719 |
| May 6, 2025 | 117.20 | 117.20 | 115.00 | 116.00 | 108.65 | 16,631 |
| May 5, 2025 | 117.20 | 117.40 | 116.60 | 116.80 | 109.40 | 6,089 |
| May 2, 2025 | 118.80 | 118.80 | 116.40 | 117.00 | 109.59 | 7,662 |
| Apr 30, 2025 | 115.80 | 116.20 | 115.00 | 116.20 | 108.84 | 2,983 |
| Apr 29, 2025 | 115.60 | 115.80 | 115.00 | 115.80 | 108.46 | 2,205 |
| Apr 28, 2025 | 116.20 | 116.20 | 115.00 | 115.80 | 108.46 | 5,028 |
| Apr 25, 2025 | 115.00 | 116.40 | 115.00 | 115.40 | 108.09 | 3,780 |
| Apr 24, 2025 | 116.00 | 116.00 | 114.60 | 115.60 | 108.28 | 6,113 |
| Apr 23, 2025 | 115.00 | 119.20 | 114.40 | 116.00 | 108.65 | 6,623 |
| Apr 22, 2025 | 115.00 | 115.80 | 114.00 | 115.00 | 107.72 | 9,144 |
| Apr 17, 2025 | 113.80 | 116.00 | 113.20 | 115.00 | 107.72 | 5,643 |
| Apr 16, 2025 | 113.60 | 114.00 | 112.40 | 113.80 | 106.59 | 4,227 |
| Apr 15, 2025 | 113.40 | 113.60 | 112.00 | 113.00 | 105.84 | 4,744 |
| Apr 14, 2025 | 112.00 | 114.60 | 112.00 | 113.00 | 105.84 | 10,972 |
| Apr 11, 2025 | 112.00 | 112.00 | 110.00 | 112.00 | 104.91 | 3,131 |
| Apr 10, 2025 | 112.00 | 115.00 | 110.00 | 112.00 | 104.91 | 5,830 |
| Apr 9, 2025 | 110.60 | 111.80 | 107.40 | 108.60 | 101.72 | 6,985 |
| Apr 8, 2025 | 109.00 | 112.00 | 106.60 | 110.80 | 103.78 | 8,273 |
| Apr 7, 2025 | 108.60 | 109.80 | 100.00 | 108.20 | 101.35 | 13,665 |
| Apr 4, 2025 | 112.00 | 112.50 | 107.00 | 110.00 | 103.03 | 8,030 |
| Apr 3, 2025 | 113.00 | 114.00 | 111.50 | 112.00 | 104.91 | 6,189 |
| Apr 2, 2025 | 113.00 | 114.50 | 111.50 | 113.00 | 105.84 | 10,393 |
| Apr 1, 2025 | 112.50 | 115.50 | 112.50 | 113.00 | 105.84 | 3,937 |
| Mar 31, 2025 | 112.00 | 113.50 | 111.50 | 113.00 | 105.84 | 3,960 |
| Mar 28, 2025 | 112.50 | 112.50 | 111.50 | 112.50 | 105.37 | 2,519 |
| Mar 27, 2025 | 115.00 | 112.50 | 111.00 | 112.00 | 104.91 | 7,510 |
| Mar 26, 2025 | 115.00 | 115.50 | 111.00 | 111.50 | 104.44 | 8,472 |
| Mar 25, 2025 | 113.50 | 114.50 | 113.50 | 114.00 | 106.78 | 4,974 |
| Mar 24, 2025 | 113.50 | 113.50 | 112.00 | 113.50 | 106.31 | 4,695 |
| Mar 21, 2025 | 112.50 | 112.50 | 111.50 | 112.50 | 105.37 | 2,308 |
| Mar 20, 2025 | 112.00 | 112.50 | 111.50 | 112.50 | 105.37 | 2,147 |
| Mar 19, 2025 | 113.50 | 113.50 | 112.00 | 112.00 | 104.91 | 5,900 |
| Mar 18, 2025 | 114.00 | 114.50 | 113.00 | 113.50 | 106.31 | 4,706 |
| Mar 17, 2025 | 114.50 | 114.50 | 112.50 | 113.50 | 106.31 | 4,706 |
| Mar 14, 2025 | 113.50 | 115.00 | 112.00 | 113.50 | 106.31 | 3,969 |
| Mar 13, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 105.84 | 4,271 |
| Mar 12, 2025 | 113.00 | 115.50 | 112.00 | 115.00 | 107.72 | 8,277 |
| Mar 11, 2025 | 113.00 | 113.50 | 111.50 | 112.00 | 104.91 | 5,782 |
| Mar 10, 2025 | 113.50 | 113.50 | 112.00 | 113.00 | 105.84 | 2,860 |
| Mar 7, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 104.91 | 4,691 |
| Mar 6, 2025 | 114.00 | 114.00 | 113.00 | 113.50 | 106.31 | 2,287 |
| Mar 5, 2025 | 114.00 | 114.00 | 112.50 | 114.00 | 106.78 | 4,755 |
| Mar 4, 2025 | 115.00 | 115.50 | 112.50 | 114.00 | 106.78 | 4,065 |
| Mar 3, 2025 | 115.50 | 116.00 | 114.00 | 115.00 | 107.72 | 13,815 |
| Feb 28, 2025 | 113.00 | 115.00 | 112.50 | 115.00 | 107.72 | 3,396 |
| Feb 27, 2025 | 113.50 | 114.50 | 112.50 | 113.00 | 105.84 | 4,677 |
| Feb 26, 2025 | 115.50 | 115.50 | 112.50 | 113.50 | 106.31 | 9,195 |
| Feb 25, 2025 | 115.00 | 115.50 | 114.50 | 115.50 | 108.18 | 4,288 |
| Feb 24, 2025 | 115.00 | 116.00 | 114.50 | 115.00 | 107.72 | 6,793 |
| Feb 21, 2025 | 112.00 | 115.00 | 112.00 | 115.00 | 107.72 | 10,095 |
| Feb 20, 2025 | 113.00 | 113.00 | 110.50 | 112.00 | 104.91 | 11,862 |
| Feb 19, 2025 | 115.00 | 115.00 | 109.00 | 111.00 | 103.97 | 33,636 |
| Feb 18, 2025 | 112.50 | 115.00 | 111.50 | 113.50 | 106.31 | 2,800 |
| Feb 17, 2025 | 113.50 | 113.50 | 111.50 | 111.50 | 104.44 | 3,993 |
| Feb 14, 2025 | 111.00 | 117.50 | 110.00 | 113.50 | 106.31 | 8,769 |
| Feb 13, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 103.97 | 5,113 |
| Feb 12, 2025 | 109.50 | 110.00 | 109.00 | 110.00 | 103.03 | 13,352 |
| Feb 11, 2025 | 110.50 | 110.50 | 109.50 | 110.00 | 103.03 | 2,696 |
| Feb 10, 2025 | 110.50 | 110.50 | 109.00 | 109.50 | 102.56 | 8,284 |
| Feb 7, 2025 | 110.50 | 111.00 | 109.50 | 110.50 | 103.50 | 5,686 |
| Feb 6, 2025 | 109.00 | 110.50 | 109.00 | 110.50 | 103.50 | 2,307 |
| Feb 5, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 103.03 | 4,688 |
| Feb 4, 2025 | 109.00 | 110.00 | 108.50 | 109.00 | 102.10 | 3,375 |
| Feb 3, 2025 | 109.00 | 109.50 | 108.00 | 109.00 | 102.10 | 3,889 |
| Jan 31, 2025 | 108.00 | 109.50 | 107.50 | 109.50 | 102.56 | 5,016 |
| Jan 30, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 101.16 | 17,406 |
| Jan 29, 2025 | 108.50 | 110.00 | 108.00 | 109.00 | 102.10 | 8,784 |
| Jan 28, 2025 | 108.50 | 109.00 | 108.00 | 108.00 | 101.16 | 5,294 |
| Jan 27, 2025 | 109.00 | 109.00 | 108.00 | 108.50 | 101.63 | 5,135 |
| Jan 24, 2025 | 108.50 | 109.00 | 108.00 | 109.00 | 102.10 | 6,852 |
| Jan 23, 2025 | 109.00 | 109.00 | 108.00 | 108.50 | 101.63 | 6,394 |
| Jan 22, 2025 | 109.00 | 109.00 | 108.50 | 109.00 | 102.10 | 3,963 |
| Jan 21, 2025 | 109.00 | 109.50 | 108.00 | 109.00 | 102.10 | 12,074 |
| Jan 20, 2025 | 108.50 | 109.00 | 107.50 | 109.00 | 102.10 | 2,665 |
| Jan 17, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 102.10 | 16,693 |
| Jan 16, 2025 | 109.00 | 109.00 | 108.00 | 109.00 | 102.10 | 5,747 |
| Jan 15, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 102.10 | 9,326 |
| Jan 14, 2025 | 108.00 | 108.50 | 107.00 | 108.00 | 101.16 | 12,031 |
| Jan 13, 2025 | 109.00 | 109.50 | 107.00 | 108.00 | 101.16 | 5,603 |
| Jan 10, 2025 | 110.00 | 111.00 | 109.00 | 109.00 | 102.10 | 5,151 |
| Jan 9, 2025 | 111.50 | 111.50 | 110.00 | 110.00 | 103.03 | 5,173 |
| Jan 8, 2025 | 112.00 | 112.50 | 110.50 | 111.50 | 104.44 | 4,655 |
| Jan 7, 2025 | 112.00 | 112.00 | 110.50 | 112.00 | 104.91 | 5,562 |
| Jan 3, 2025 | 111.00 | 113.00 | 111.00 | 112.00 | 104.91 | 5,674 |
| Jan 2, 2025 | 110.00 | 112.50 | 110.00 | 112.50 | 105.37 | 7,353 |
| Dec 30, 2024 | 110.00 | 110.50 | 109.00 | 110.50 | 103.50 | 5,046 |
| Dec 27, 2024 | 109.50 | 113.50 | 108.50 | 110.50 | 103.50 | 10,730 |
| Dec 23, 2024 | 109.00 | 109.50 | 108.00 | 109.50 | 102.56 | 3,518 |
| Dec 20, 2024 | 109.50 | 109.50 | 108.00 | 109.00 | 102.10 | 3,593 |
| Dec 19, 2024 | 108.00 | 109.50 | 108.00 | 109.50 | 102.56 | 7,894 |
| Dec 18, 2024 | 108.50 | 109.50 | 108.50 | 109.50 | 102.56 | 5,886 |
| Dec 17, 2024 | 109.50 | 109.50 | 108.00 | 109.00 | 102.10 | 7,272 |
| Dec 16, 2024 | 109.50 | 111.00 | 109.50 | 110.00 | 103.03 | 4,971 |
| Dec 13, 2024 | 110.50 | 110.50 | 109.00 | 109.00 | 102.10 | 8,468 |
| Dec 12, 2024 | 110.50 | 110.50 | 109.00 | 110.00 | 103.03 | 9,777 |
| Dec 11, 2024 | 109.50 | 110.50 | 109.50 | 110.00 | 103.03 | 5,004 |
| Dec 10, 2024 | 109.00 | 110.50 | 108.00 | 109.50 | 102.56 | 13,641 |
| Dec 9, 2024 | 110.00 | 110.00 | 108.50 | 109.50 | 102.56 | 11,383 |
| Dec 6, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 102.10 | 8,069 |
| Dec 5, 2024 | 109.50 | 110.00 | 109.00 | 110.00 | 103.03 | 3,601 |
| Dec 4, 2024 | 109.00 | 110.00 | 109.00 | 109.50 | 102.56 | 9,029 |
| Dec 3, 2024 | 108.50 | 110.00 | 108.00 | 109.50 | 102.56 | 8,182 |
| Dec 2, 2024 | 110.50 | 111.50 | 108.50 | 108.50 | 101.63 | 7,144 |
| Nov 29, 2024 | 109.00 | 110.00 | 109.00 | 109.50 | 102.56 | 6,556 |
| Nov 28, 2024 | 109.50 | 110.50 | 108.50 | 109.00 | 102.10 | 10,948 |
| Nov 27, 2024 | 111.00 | 112.00 | 108.00 | 110.00 | 103.03 | 14,627 |
| Nov 26, 2024 | 111.50 | 112.50 | 111.00 | 111.50 | 104.44 | 5,895 |
| Nov 25, 2024 | 111.50 | 112.00 | 110.00 | 112.00 | 104.91 | 5,940 |
| Nov 22, 2024 | 112.00 | 114.00 | 111.00 | 112.00 | 104.91 | 73,131 |
| Nov 21, 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 105.84 | 24,288 |
| Nov 20, 2024 | 114.00 | 118.00 | 110.00 | 115.00 | 107.72 | 80,735 |
| Nov 19, 2024 | 122.00 | 122.00 | 117.50 | 119.50 | 111.93 | 8,933 |
| Nov 18, 2024 | 121.00 | 123.00 | 119.50 | 122.00 | 114.27 | 3,998 |
| Nov 15, 2024 | 120.50 | 121.50 | 118.00 | 120.50 | 112.87 | 3,638 |
| Nov 14, 2024 | 115.50 | 121.00 | 115.50 | 121.00 | 113.34 | 3,987 |
| Nov 13, 2024 | 115.50 | 117.00 | 115.50 | 116.00 | 108.65 | 4,018 |
| Nov 12, 2024 | 116.00 | 117.50 | 115.50 | 115.50 | 108.18 | 6,299 |
| Nov 11, 2024 | 117.50 | 118.00 | 114.50 | 116.00 | 108.65 | 18,139 |
| Nov 8, 2024 | 117.50 | 118.50 | 116.50 | 117.50 | 110.06 | 14,526 |
| Nov 7, 2024 | 118.00 | 118.50 | 117.50 | 118.50 | 110.99 | 5,713 |
| Nov 6, 2024 | 118.50 | 119.00 | 117.50 | 117.50 | 110.06 | 6,053 |
| Nov 5, 2024 | 119.00 | 119.00 | 117.50 | 117.50 | 110.06 | 6,847 |
| Nov 4, 2024 | 119.50 | 120.00 | 117.50 | 118.50 | 110.99 | 8,585 |
| Nov 1, 2024 | 119.50 | 120.50 | 118.00 | 120.50 | 112.87 | 4,242 |
| Oct 31, 2024 | 120.00 | 120.00 | 118.00 | 118.50 | 110.99 | 4,683 |
| Oct 30, 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 112.40 | 1,847 |
| Oct 29, 2024 | 120.50 | 121.00 | 119.50 | 120.50 | 112.87 | 2,368 |
| Oct 28, 2024 | 120.00 | 122.50 | 118.00 | 120.00 | 112.40 | 6,398 |
| Oct 25, 2024 | 122.00 | 124.50 | 118.50 | 122.50 | 114.74 | 7,029 |
| Oct 24, 2024 | 118.00 | 122.00 | 116.50 | 120.00 | 112.40 | 15,492 |
| Oct 23, 2024 | 118.00 | 118.50 | 116.50 | 118.50 | 110.99 | 5,117 |
| Oct 22, 2024 | 117.00 | 118.50 | 116.00 | 118.50 | 110.99 | 5,441 |
| Oct 21, 2024 | 118.00 | 118.00 | 116.50 | 116.50 | 109.12 | 6,941 |
| Oct 18, 2024 | 116.50 | 118.00 | 116.50 | 118.00 | 110.53 | 6,524 |
| Oct 17, 2024 | 118.00 | 118.50 | 116.00 | 117.00 | 109.59 | 4,003 |
| Oct 16, 2024 | 119.00 | 119.00 | 117.50 | 118.00 | 110.53 | 4,771 |
| Oct 15, 2024 | 117.50 | 120.00 | 117.50 | 119.50 | 111.93 | 5,691 |
| Oct 14, 2024 | 118.00 | 118.00 | 116.50 | 117.50 | 110.06 | 11,055 |
| Oct 11, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 110.53 | 10,677 |
| Oct 10, 2024 | 117.00 | 118.00 | 116.50 | 117.00 | 109.59 | 4,477 |
| Oct 9, 2024 | 119.00 | 119.50 | 116.00 | 117.00 | 109.59 | 14,715 |
| Oct 8, 2024 | 119.50 | 120.00 | 118.50 | 119.00 | 111.46 | 3,998 |
| Oct 7, 2024 | 119.50 | 120.00 | 119.00 | 119.50 | 111.93 | 4,449 |
| Oct 4, 2024 | 120.00 | 120.00 | 118.00 | 119.50 | 111.93 | 8,116 |
| Oct 3, 2024 | 119.00 | 119.50 | 118.50 | 118.50 | 110.99 | 3,572 |
| Oct 2, 2024 | 119.00 | 119.00 | 118.00 | 119.00 | 111.46 | 9,037 |
| Oct 1, 2024 | 120.00 | 120.00 | 118.50 | 119.00 | 111.46 | 9,873 |
| Sep 30, 2024 | 119.50 | 120.00 | 119.00 | 120.00 | 112.40 | 9,226 |
| Sep 27, 2024 | 121.00 | 121.00 | 119.00 | 119.50 | 111.93 | 7,403 |
| Sep 26, 2024 | 120.50 | 121.00 | 120.00 | 121.00 | 113.34 | 8,054 |
| Sep 25, 2024 | 122.00 | 122.50 | 121.00 | 121.00 | 113.34 | 5,250 |
| Sep 24, 2024 | 122.00 | 123.00 | 121.00 | 122.00 | 114.27 | 10,759 |
| Sep 23, 2024 | 120.00 | 122.00 | 120.00 | 122.00 | 114.27 | 7,928 |
| Sep 20, 2024 | 120.50 | 121.50 | 119.00 | 119.50 | 111.93 | 9,422 |
| Sep 19, 2024 | 120.50 | 122.00 | 120.00 | 120.50 | 112.87 | 6,564 |
| Sep 18, 2024 | 121.00 | 121.50 | 119.00 | 120.00 | 112.40 | 6,650 |
| Sep 17, 2024 | 120.00 | 122.00 | 119.00 | 120.50 | 112.87 | 13,577 |
| Sep 16, 2024 | 122.50 | 122.50 | 120.50 | 121.00 | 113.34 | 5,693 |
| Sep 13, 2024 | 121.50 | 123.00 | 119.00 | 123.00 | 115.21 | 15,738 |
| Sep 12, 2024 | 121.00 | 122.00 | 120.50 | 121.50 | 113.80 | 3,230 |
| Sep 11, 2024 | 122.00 | 122.00 | 121.00 | 121.00 | 113.34 | 3,598 |
| Sep 10, 2024 | 121.50 | 124.00 | 121.00 | 121.50 | 113.80 | 4,505 |
| Sep 9, 2024 | 123.00 | 123.00 | 120.50 | 121.50 | 113.80 | 5,859 |
| Sep 6, 2024 | 122.50 | 124.50 | 122.00 | 123.00 | 115.21 | 3,773 |
| Sep 5, 2024 | 122.50 | 123.50 | 122.50 | 122.50 | 114.74 | 3,540 |
| Sep 4, 2024 | 123.00 | 124.00 | 121.50 | 122.50 | 114.74 | 4,123 |
| Sep 3, 2024 | 121.50 | 126.50 | 121.50 | 123.00 | 115.21 | 25,928 |
| Sep 2, 2024 | 122.00 | 122.50 | 121.50 | 121.50 | 113.80 | 3,157 |
| Aug 30, 2024 | 123.00 | 123.00 | 121.00 | 122.00 | 114.27 | 14,478 |
| Aug 29, 2024 | 124.00 | 124.00 | 121.50 | 123.00 | 115.21 | 7,672 |
| Aug 28, 2024 | 123.50 | 125.00 | 123.50 | 124.00 | 116.15 | 18,692 |
| Aug 27, 2024 | 123.00 | 124.00 | 122.50 | 123.00 | 115.21 | 10,541 |
| Aug 26, 2024 | 122.50 | 124.00 | 122.50 | 123.00 | 115.21 | 5,820 |
| Aug 23, 2024 | 121.50 | 124.00 | 121.50 | 123.00 | 115.21 | 26,979 |
| Aug 22, 2024 | 124.50 | 126.00 | 120.00 | 121.50 | 113.80 | 49,017 |
| Aug 21, 2024 | 128.50 | 129.00 | 124.00 | 124.50 | 116.61 | 67,682 |
| Aug 20, 2024 | 132.00 | 134.00 | 131.00 | 133.00 | 124.58 | 11,034 |
| Aug 19, 2024 | 132.50 | 133.00 | 130.00 | 132.00 | 123.64 | 12,256 |
| Aug 16, 2024 | 130.00 | 134.00 | 129.00 | 134.00 | 125.51 | 11,103 |
| Aug 15, 2024 | 130.00 | 130.50 | 126.50 | 130.00 | 121.77 | 17,702 |
| Aug 14, 2024 | 130.00 | 130.50 | 129.00 | 130.00 | 121.77 | 3,155 |
| Aug 13, 2024 | 130.50 | 130.50 | 127.50 | 130.00 | 121.77 | 7,767 |
| Aug 12, 2024 | 130.50 | 132.50 | 129.00 | 130.50 | 122.23 | 5,417 |
| Aug 9, 2024 | 132.50 | 133.00 | 129.00 | 130.50 | 122.23 | 17,725 |
| Aug 8, 2024 | 131.50 | 132.50 | 130.50 | 132.50 | 124.11 | 5,921 |
| Aug 7, 2024 | 130.50 | 134.00 | 130.00 | 131.50 | 123.17 | 9,262 |
| Aug 6, 2024 | 131.50 | 133.00 | 128.50 | 130.50 | 122.23 | 10,751 |
| Aug 5, 2024 | 132.50 | 133.50 | 122.50 | 131.50 | 123.17 | 30,480 |
| Aug 2, 2024 | 135.50 | 135.50 | 130.00 | 133.50 | 125.04 | 14,792 |
| Aug 1, 2024 | 138.50 | 138.50 | 134.50 | 135.50 | 126.92 | 14,384 |
| Jul 31, 2024 | 137.50 | 139.00 | 137.50 | 138.50 | 129.73 | 6,370 |
| Jul 30, 2024 | 138.00 | 138.50 | 136.00 | 137.50 | 128.79 | 5,495 |
| Jul 29, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 129.26 | 6,444 |
| Jul 26, 2024 | 139.00 | 139.00 | 135.50 | 137.00 | 128.32 | 9,522 |
| Jul 25, 2024 | 139.00 | 139.00 | 137.00 | 139.00 | 130.20 | 4,564 |
| Jul 24, 2024 | 139.00 | 139.00 | 138.00 | 138.50 | 129.73 | 4,429 |
| Jul 23, 2024 | 138.00 | 139.50 | 138.00 | 138.50 | 129.73 | 5,608 |
| Jul 22, 2024 | 136.00 | 139.00 | 136.00 | 138.00 | 129.26 | 12,052 |
| Jul 19, 2024 | 135.50 | 136.50 | 135.00 | 136.00 | 127.39 | 10,067 |
| Jul 18, 2024 | 135.00 | 136.50 | 135.00 | 135.00 | 126.45 | 9,419 |
| Jul 17, 2024 | 137.50 | 137.50 | 134.50 | 134.50 | 125.98 | 5,548 |
| Jul 16, 2024 | 137.00 | 137.50 | 136.00 | 137.50 | 128.79 | 4,961 |
| Jul 15, 2024 | 135.50 | 138.50 | 134.00 | 137.00 | 128.32 | 13,086 |
| Jul 12, 2024 | 135.50 | 136.00 | 135.00 | 136.00 | 127.39 | 4,968 |
| Jul 11, 2024 | 136.50 | 136.50 | 135.00 | 135.50 | 126.92 | 1,784 |
| Jul 10, 2024 | 136.50 | 137.00 | 135.50 | 137.00 | 128.32 | 4,459 |
| Jul 9, 2024 | 136.50 | 136.50 | 135.00 | 136.00 | 127.39 | 6,468 |
| Jul 8, 2024 | 137.50 | 137.50 | 135.00 | 136.50 | 127.85 | 3,664 |
| Jul 5, 2024 | 135.50 | 137.50 | 135.00 | 137.50 | 128.79 | 7,505 |
| Jul 4, 2024 | 135.00 | 136.00 | 135.00 | 135.50 | 126.92 | 5,276 |
| Jul 3, 2024 | 136.00 | 136.50 | 133.50 | 134.00 | 125.51 | 5,711 |
| Jul 2, 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 127.39 | 6,858 |
| Jul 1, 2024 | 136.50 | 137.00 | 135.50 | 136.00 | 127.39 | 3,528 |
| Jun 28, 2024 | 137.50 | 138.00 | 135.50 | 136.50 | 127.85 | 4,667 |
| Jun 27, 2024 | 136.00 | 137.50 | 135.50 | 137.50 | 128.79 | 6,650 |
| Jun 26, 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 127.39 | 4,922 |
| Jun 25, 2024 | 135.00 | 136.50 | 134.00 | 135.00 | 126.45 | 8,776 |
| Jun 24, 2024 | 136.00 | 138.00 | 134.00 | 138.00 | 129.26 | 7,807 |
| Jun 20, 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 127.39 | 3,168 |
| Jun 19, 2024 | 135.50 | 136.00 | 133.50 | 135.00 | 126.45 | 4,262 |
| Jun 18, 2024 | 132.00 | 134.00 | 132.00 | 134.00 | 125.51 | 6,341 |
| Jun 17, 2024 | 132.50 | 133.50 | 132.50 | 133.50 | 125.04 | 4,048 |
| Jun 14, 2024 | 133.00 | 135.00 | 131.50 | 133.00 | 124.58 | 9,041 |
| Jun 13, 2024 | 135.00 | 135.00 | 132.00 | 133.00 | 124.58 | 9,075 |
| Jun 12, 2024 | 132.00 | 136.50 | 132.00 | 136.00 | 127.39 | 9,287 |
| Jun 11, 2024 | 133.50 | 134.00 | 130.00 | 132.00 | 123.64 | 7,281 |
| Jun 10, 2024 | 136.00 | 136.50 | 131.00 | 133.50 | 125.04 | 8,551 |
| Jun 7, 2024 | 136.00 | 139.00 | 135.50 | 136.00 | 127.39 | 6,844 |
| Jun 5, 2024 | 136.00 | 137.00 | 134.00 | 136.00 | 127.39 | 9,841 |
| Jun 4, 2024 | 137.50 | 137.50 | 134.50 | 134.50 | 125.98 | 5,736 |
| Jun 3, 2024 | 138.50 | 139.50 | 136.50 | 137.50 | 128.79 | 5,250 |
| May 31, 2024 | 137.00 | 137.00 | 133.50 | 137.00 | 128.32 | 21,171 |
| May 30, 2024 | 139.00 | 139.00 | 135.50 | 137.00 | 128.32 | 15,141 |
| May 29, 2024 | 140.00 | 140.00 | 137.50 | 139.00 | 130.20 | 7,391 |
| May 28, 2024 | 143.50 | 143.50 | 139.00 | 140.00 | 131.13 | 22,048 |
| May 27, 2024 | 143.00 | 145.00 | 141.50 | 143.50 | 134.41 | 18,809 |
| May 24, 2024 | 137.00 | 143.00 | 136.00 | 142.50 | 133.47 | 28,895 |
| May 23, 2024 | 139.50 | 140.00 | 136.50 | 138.00 | 129.26 | 16,376 |
Related Tickers
FGPMX Franklin Gold and Precious Metals R6
31.00
+2.82%
FKRCX Franklin Gold and Precious Metals A
27.75
+2.82%
FRGOX Franklin Gold and Precious Metals C
23.86
+2.80%
FGADX Franklin Gold and Precious Metals Adv
30.48
+2.80%
INIIX VanEck International Investors Gold I
22.47
+2.79%
INIYX VanEck International Investors Gold Y
16.44
+2.75%
INIVX VanEck International Investors Gold A
15.83
+2.73%
USERX U.S. Global Investors Gold & Precious Metals Fund
16.98
+2.60%
FEGIX First Eagle Gold I
37.58
+2.26%
FEURX First Eagle Gold R6
37.69
+2.25%
MOWNX Moerus Worldwide Value N
18.27
+2.01%
MOWIX Moerus Worldwide Value Institutional
18.33
+2.00%
BCSVX Brown Capital Management International Small Company Fund
25.96
+1.60%
BCSFX Brown Capital Management International Small Company Fund
26.60
+1.60%
FAUFX Fidelity Advisor Utilities Fund
45.05
+1.24%
FSUTX Fidelity Select Utilities
122.58
+1.23%
FUGCX Fidelity Advisor Utilities C
43.63
+1.23%
FIKIX Fidelity Advisor Utilities Z
46.10
+1.23%
FUGAX Fidelity Advisor Utilities A
44.88
+1.22%
FUGIX Fidelity Advisor Utilities I
46.11
+1.21%
PRUQX PGIM Jennison Utility R6
15.45
+1.18%
HGASX Hennessy Gas Utility Institutional
28.55
+1.03%
FIQRX Fidelity Advisor Global Commodity Stk Z
18.80
+1.02%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.11
+1.00%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.27
+0.99%
COBYX The Cook & Bynum
17.31
+0.99%
FMGIX Frontier MFG Core Infrastructure Instl
16.35
+0.93%
FNARX Fidelity Natural Resources Fund
44.45
+0.89%
ISCAX Federated Hermes Intl Small-Mid Co A
46.42
+0.83%
ISCIX Federated Hermes Intl Small-Mid Co IS
47.97
+0.82%
ISCCX Federated Hermes Intl Small-Mid Co C
31.29
+0.81%
FIUIX Fidelity Telecom and Utilities
34.11
+0.80%
FIQIX Fidelity Advisor Intl Small Cap Z
35.29
+0.74%
FIASX Fidelity Advisor Intl Small Cap A
34.29
+0.73%
JARIX Easterly Global Real Estate Fund
15.09
+0.73%
CIISX Causeway International Small Cap Instl
15.27
+0.73%
AVALX Aegis Value I
44.43
+0.73%
FISMX Fidelity International Small Cap
35.08
+0.72%
FIXIX Fidelity Advisor Intl Small Cap I
35.33
+0.71%
FTISX Fidelity Advisor Intl Small Cap M
34.10
+0.71%
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.90
+0.67%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.43
+0.67%
AIFRX abrdn Global Infrastructure Instl
25.44
+0.67%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.97
+0.67%
VIESX Virtus KAR Emerging Markets Small-Cap I
16.58
+0.67%
CVISX Causeway International Small Cap Inv
15.24
+0.66%
VRESX Virtus KAR Emerging Markets Small-Cap R6
16.77
+0.66%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.91
+0.65%
DVSMX Driehaus Small Cap Growth Investor
20.08
+0.65%
BISMX Brandes International Small Cap Equity Fund
23.20
+0.65%
FEDDX Fidelity Emerging Markets Discovery
17.04
+0.65%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.05
+0.65%
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.07
+0.65%
BISRX Brandes International Small Cap Equity Fund
23.37
+0.65%
APHIX Artisan International Fund
32.95
+0.64%
BINCX Brandes International Small Cap Equity Fund
21.98
+0.64%
DNSMX Driehaus Small Cap Growth Institutional
20.50
+0.64%
AIAFX abrdn Global Infrastructure A
25.35
+0.64%
VCESX Virtus KAR Emerging Markets Small-Cap Fund
16.00
+0.63%
APDIX Artisan International Fund
32.57
+0.62%
ARTIX Artisan International Investor
32.74
+0.61%
VAESX Virtus KAR Emerging Markets Small-Cap Fund
16.40
+0.61%
BISAX Brandes International Small Cap Equity Fund
23.02
+0.61%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
21.69
+0.60%
GPMCX Grandeur Peak Global Micro Cap Instl
15.17
+0.60%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.90
+0.60%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
22.07
+0.59%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
22.14
+0.59%
FSCOX Fidelity International Small Cap Opp
22.18
+0.59%
FEAAX Fidelity Advisor Emerging Asia A
51.28
+0.57%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
21.29
+0.57%
FSEAX Fidelity Emerging Asia
53.30
+0.57%
FPBFX Fidelity Pacific Basin
33.86
+0.56%
FERIX Fidelity Advisor Emerging Asia I
53.93
+0.56%
FIQPX Fidelity Advisor Emerging Asia Z
54.01
+0.56%
FERCX Fidelity Advisor Emerging Asia C
43.26
+0.56%
FEATX Fidelity Advisor Emerging Asia M
48.77
+0.56%
WCMSX WCM International Small Cap Growth Instl
23.59
+0.55%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
20.15
+0.55%
RYBAX Rydex Basic Materials H
66.95
+0.53%
RYBIX Rydex Basic Materials Inv
77.28
+0.52%
RYBMX Rydex Basic Materials A
69.71
+0.52%
FTMKX Fidelity Advisor Focused Em Mkts M
33.48
+0.51%
JAKUX JHancock Disciplined Value Glb L/S I
15.76
+0.51%
LFMGX Lord Abbett Micro Cap Growth F
19.76
+0.51%
LMIYX Lord Abbett Micro Cap Growth I
19.76
+0.51%
LAMGX Lord Abbett Micro Cap Growth A
15.95
+0.50%
FIMKX Fidelity Advisor Focused Em Mkts I
34.04
+0.50%
IFPUX Independent Franchise Partners US Equity
20.30
+0.50%
CNPIX Consumer Staples UltraSector ProFund Inv
76.73
+0.48%
CNPSX Consumer Staples UltraSector ProFund Svc
66.53
+0.48%
LCMGX Lord Abbett Micro Cap Growth Fund
18.84
+0.48%
FMCKX Fidelity Advisor Focused Em Mkts C
31.50
+0.48%
PCIEX PACE International Equity P
18.90
+0.48%
FAMKX Fidelity Advisor Focused Em Mkts A
33.94
+0.47%
PWGAX PACE International Equity A
19.10
+0.47%
FZAEX Fidelity Advisor Focused Em Mkts Z
33.96
+0.47%
HICGX Hennessy Cornerstone Growth Inst
32.37
+0.47%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
35.07
+0.46%
JAKTX JHancock Disciplined Value Glb L/S C
15.37
+0.46%