Nasdaq - Delayed Quote USD

MassMutual Small Cap Gr Eq R5 (MSGSX)

14.66
-0.37
(-2.46%)
As of 8:09:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202514.6614.6614.6614.6614.66-
May 20, 202515.0315.0315.0315.0315.03-
May 19, 202515.0115.0115.0115.0115.01-
May 16, 202515.0615.0615.0615.0615.06-
May 15, 202514.9014.9014.9014.9014.90-
May 14, 202514.8514.8514.8514.8514.85-
May 13, 202514.9314.9314.9314.9314.93-
May 12, 202514.8314.8314.8314.8314.83-
May 9, 202514.3714.3714.3714.3714.37-
May 8, 202514.3914.3914.3914.3914.39-
May 7, 202514.1714.1714.1714.1714.17-
May 6, 202514.1714.1714.1714.1714.17-
May 5, 202514.3514.3514.3514.3514.35-
May 2, 202514.4314.4314.4314.4314.43-
May 1, 202514.0914.0914.0914.0914.09-
Apr 30, 202514.0114.0114.0114.0114.01-
Apr 29, 202514.0714.0714.0714.0714.07-
Apr 28, 202513.9613.9613.9613.9613.96-
Apr 25, 202513.9213.9213.9213.9213.92-
Apr 24, 202513.8813.8813.8813.8813.88-
Apr 23, 202513.5613.5613.5613.5613.56-
Apr 22, 202513.2913.2913.2913.2913.29-
Apr 21, 202512.9512.9512.9512.9512.95-
Apr 17, 202513.3213.3213.3213.3213.32-
Apr 16, 202513.2413.2413.2413.2413.24-
Apr 15, 202513.4113.4113.4113.4113.41-
Apr 14, 202513.3813.3813.3813.3813.38-
Apr 11, 202513.2213.2213.2213.2213.22-
Apr 10, 202513.0213.0213.0213.0213.02-
Apr 9, 202513.5613.5613.5613.5613.56-
Apr 8, 202512.3712.3712.3712.3712.37-
Apr 7, 202512.6612.6612.6612.6612.66-
Apr 4, 202512.7512.7512.7512.7512.75-
Apr 3, 202513.4213.4213.4213.4213.42-
Apr 2, 202514.3614.3614.3614.3614.36-
Apr 1, 202514.0914.0914.0914.0914.09-
Mar 31, 202514.0614.0614.0614.0614.06-
Mar 28, 202514.1214.1214.1214.1214.12-
Mar 27, 202514.4114.4114.4114.4114.41-
Mar 26, 202514.5214.5214.5214.5214.52-
Mar 25, 202514.7714.7714.7714.7714.77-
Mar 24, 202514.8014.8014.8014.8014.80-
Mar 21, 202514.3614.3614.3614.3614.36-
Mar 20, 202514.3814.3814.3814.3814.38-
Mar 19, 202514.4614.4614.4614.4614.46-
Mar 18, 202514.1814.1814.1814.1814.18-
Mar 17, 202514.3414.3414.3414.3414.34-
Mar 14, 202514.1414.1414.1414.1414.14-
Mar 13, 202513.7813.7813.7813.7813.78-
Mar 12, 202514.0614.0614.0614.0614.06-
Mar 11, 202513.9713.9713.9713.9713.97-
Mar 10, 202513.8513.8513.8513.8513.85-
Mar 7, 202514.3414.3414.3414.3414.34-
Mar 6, 202514.3414.3414.3414.3414.34-
Mar 5, 202514.7114.7114.7114.7114.71-
Mar 4, 202514.5114.5114.5114.5114.51-
Mar 3, 202514.6714.6714.6714.6714.67-
Feb 28, 202515.1115.1115.1115.1115.11-
Feb 27, 202514.9614.9614.9614.9614.96-
Feb 26, 202515.2315.2315.2315.2315.23-
Feb 25, 202515.1415.1415.1415.1415.14-
Feb 24, 202515.2415.2415.2415.2415.24-
Feb 21, 202515.3415.3415.3415.3415.34-
Feb 20, 202515.8915.8915.8915.8915.89-
Feb 19, 202516.0916.0916.0916.0916.09-
Feb 18, 202516.1716.1716.1716.1716.17-
Feb 14, 202516.0216.0216.0216.0216.02-
Feb 13, 202516.0116.0116.0116.0116.01-
Feb 12, 202515.8815.8815.8815.8815.88-
Feb 11, 202515.9715.9715.9715.9715.97-
Feb 10, 202516.1816.1816.1816.1816.18-
Feb 7, 202516.2216.2216.2216.2216.22-
Feb 6, 202516.4016.4016.4016.4016.40-
Feb 5, 202516.5516.5516.5516.5516.55-
Feb 4, 202516.3116.3116.3116.3116.31-
Feb 3, 202516.1416.1416.1416.1416.14-
Jan 31, 202516.3116.3116.3116.3116.31-
Jan 30, 202516.4016.4016.4016.4016.40-
Jan 29, 202516.1616.1616.1616.1616.16-
Jan 28, 202516.1716.1716.1716.1716.17-
Jan 27, 202516.0016.0016.0016.0016.00-
Jan 24, 202516.4716.4716.4716.4716.47-
Jan 23, 202516.5516.5516.5516.5516.55-
Jan 22, 202516.5116.5116.5116.5116.51-
Jan 21, 202516.5416.5416.5416.5416.54-
Jan 17, 202516.2416.2416.2416.2416.24-
Jan 16, 202516.1516.1516.1516.1516.15-
Jan 15, 202516.0516.0516.0516.0516.05-
Jan 14, 202515.7815.7815.7815.7815.78-
Jan 13, 202515.6215.6215.6215.6215.62-
Jan 10, 202515.8615.8615.8615.8615.86-
Jan 8, 202515.8615.8615.8615.8615.86-
Jan 7, 202515.8615.8615.8615.8615.86-
Jan 6, 202515.9915.9915.9915.9915.99-
Jan 3, 202515.9815.9815.9815.9815.98-
Jan 2, 202515.6915.6915.6915.6915.69-
Dec 31, 202415.6515.6515.6515.6515.65-
Dec 30, 202415.6415.6415.6415.6415.64-
Dec 27, 202415.7915.7915.7915.7915.79-
Dec 26, 202416.0216.0216.0216.0216.02-
Dec 24, 202415.9315.9315.9315.9315.93-
Dec 23, 202415.7815.7815.7815.7815.78-
Dec 20, 202415.8015.8015.8015.8015.80-
Dec 19, 202415.6815.6815.6815.6815.68-
Dec 18, 202415.6815.6815.6815.6815.68-
Dec 17, 202416.4016.4016.4016.4016.40-
Dec 16, 202416.6116.6116.6116.6116.61-
Dec 13, 2024 0 Dividend
Dec 13, 202416.5116.5116.5116.5116.51-
Dec 13, 2024 0.82 Capital Gains
Dec 12, 202417.4317.4317.4317.4316.61-
Dec 11, 202417.6117.6117.6117.6116.78-
Dec 10, 202417.4517.4517.4517.4516.63-
Dec 9, 202417.5617.5617.5617.5616.73-
Dec 6, 202417.8117.8117.8117.8116.97-
Dec 5, 202417.7217.7217.7217.7216.88-
Dec 4, 202417.9517.9517.9517.9517.10-
Dec 3, 202417.8417.8417.8417.8417.00-
Dec 2, 202417.8417.8417.8417.8417.00-
Nov 29, 202417.8617.8617.8617.8617.02-
Nov 27, 202417.7917.7917.7917.7916.95-
Nov 26, 202417.9017.9017.9017.9017.06-
Nov 25, 202417.9617.9617.9617.9617.11-
Nov 22, 202417.7217.7217.7217.7216.88-
Nov 21, 202417.4717.4717.4717.4716.65-
Nov 20, 202417.1617.1617.1617.1616.35-
Nov 19, 202417.1217.1217.1217.1216.31-
Nov 18, 202416.8716.8716.8716.8716.07-
Nov 15, 202416.8516.8516.8516.8516.06-
Nov 14, 202417.1217.1217.1217.1216.31-
Nov 13, 202417.3817.3817.3817.3816.56-
Nov 12, 202417.5417.5417.5417.5416.71-
Nov 11, 202417.8017.8017.8017.8016.96-
Nov 8, 202417.6517.6517.6517.6516.82-
Nov 7, 202417.5417.5417.5417.5416.71-
Nov 6, 202417.4417.4417.4417.4416.62-
Nov 5, 202416.6216.6216.6216.6215.84-
Nov 4, 202416.2916.2916.2916.2915.52-
Nov 1, 202416.2216.2216.2216.2215.46-
Oct 31, 202416.1216.1216.1216.1215.36-
Oct 30, 202416.4316.4316.4316.4315.66-
Oct 29, 202416.5416.5416.5416.5415.76-
Oct 28, 202416.5416.5416.5416.5415.76-
Oct 25, 202416.3216.3216.3216.3215.55-
Oct 24, 202416.3716.3716.3716.3715.60-
Oct 23, 202416.3216.3216.3216.3215.55-
Oct 22, 202416.4516.4516.4516.4515.67-
Oct 21, 202416.5616.5616.5616.5615.78-
Oct 18, 202416.7316.7316.7316.7315.94-
Oct 17, 202416.7816.7816.7816.7815.99-
Oct 16, 202416.8016.8016.8016.8016.01-
Oct 15, 202416.6216.6216.6216.6215.84-
Oct 14, 202416.7316.7316.7316.7315.94-
Oct 11, 202416.6216.6216.6216.6215.84-
Oct 10, 202416.3116.3116.3116.3115.54-
Oct 9, 202416.4016.4016.4016.4015.63-
Oct 8, 202416.3316.3316.3316.3315.56-
Oct 7, 202416.2416.2416.2416.2415.47-
Oct 4, 202416.4116.4116.4116.4115.64-
Oct 3, 202416.2116.2116.2116.2115.45-
Oct 2, 202416.2916.2916.2916.2915.52-
Oct 1, 202416.2816.2816.2816.2815.51-
Sep 30, 202416.4616.4616.4616.4615.68-
Sep 27, 202416.4016.4016.4016.4015.63-
Sep 26, 202416.3816.3816.3816.3815.61-
Sep 25, 202416.3316.3316.3316.3315.56-
Sep 24, 202416.4716.4716.4716.4715.69-
Sep 23, 202416.4416.4416.4416.4415.66-
Sep 20, 202416.4516.4516.4516.4515.67-
Sep 19, 202416.5016.5016.5016.5015.72-
Sep 18, 202416.1116.1116.1116.1115.35-
Sep 17, 202416.0816.0816.0816.0815.32-
Sep 16, 202415.9815.9815.9815.9815.23-
Sep 13, 202415.9415.9415.9415.9415.19-
Sep 12, 202415.6615.6615.6615.6614.92-
Sep 11, 202415.4915.4915.4915.4914.76-
Sep 10, 202415.3315.3315.3315.3314.61-
Sep 9, 202415.3515.3515.3515.3514.63-
Sep 6, 202415.2315.2315.2315.2314.51-
Sep 5, 202415.5315.5315.5315.5314.80-
Sep 4, 202415.6315.6315.6315.6314.89-
Sep 3, 202415.6215.6215.6215.6214.88-
Aug 30, 202416.1716.1716.1716.1715.41-
Aug 29, 202416.0516.0516.0516.0515.29-
Aug 28, 202415.9915.9915.9915.9915.24-
Aug 27, 202416.1116.1116.1116.1115.35-
Aug 26, 202416.1716.1716.1716.1715.41-
Aug 23, 202416.2416.2416.2416.2415.47-
Aug 22, 202415.8515.8515.8515.8515.10-
Aug 21, 202415.9815.9815.9815.9815.23-
Aug 20, 202415.7015.7015.7015.7014.96-
Aug 19, 202415.8615.8615.8615.8615.11-
Aug 16, 202415.7315.7315.7315.7314.99-
Aug 15, 202415.7215.7215.7215.7214.98-
Aug 14, 202415.3615.3615.3615.3614.64-
Aug 13, 202415.3715.3715.3715.3714.65-
Aug 12, 202415.1715.1715.1715.1714.45-
Aug 9, 202415.2315.2315.2315.2314.51-
Aug 8, 202415.1915.1915.1915.1914.47-
Aug 7, 202414.7514.7514.7514.7514.05-
Aug 6, 202414.9414.9414.9414.9414.24-
Aug 5, 202414.6714.6714.6714.6713.98-
Aug 2, 202415.0615.0615.0615.0614.35-
Aug 1, 202415.6415.6415.6415.6414.90-
Jul 31, 202416.0116.0116.0116.0115.25-
Jul 30, 202415.8015.8015.8015.8015.05-
Jul 29, 202415.8515.8515.8515.8515.10-
Jul 26, 202415.9415.9415.9415.9415.19-
Jul 25, 202415.7115.7115.7115.7114.97-
Jul 24, 202415.6415.6415.6415.6414.90-
Jul 23, 202416.0516.0516.0516.0515.29-
Jul 22, 202415.9615.9615.9615.9615.21-
Jul 19, 202415.6915.6915.6915.6914.95-
Jul 18, 202415.7515.7515.7515.7515.01-
Jul 17, 202415.9915.9915.9915.9915.24-
Jul 16, 202416.3816.3816.3816.3815.61-
Jul 15, 202415.9515.9515.9515.9515.20-
Jul 12, 202415.7715.7715.7715.7715.03-
Jul 11, 202415.6315.6315.6315.6314.89-
Jul 10, 202415.2715.2715.2715.2714.55-
Jul 9, 202415.1615.1615.1615.1614.45-
Jul 8, 202415.2315.2315.2315.2314.51-
Jul 5, 202415.1515.1515.1515.1514.44-
Jul 3, 202415.1615.1615.1615.1614.45-
Jul 2, 202415.1115.1115.1115.1114.40-
Jul 1, 202415.0815.0815.0815.0814.37-
Jun 28, 202415.2015.2015.2015.2014.48-
Jun 27, 202415.1515.1515.1515.1514.44-
Jun 26, 202415.0015.0015.0015.0014.29-
Jun 25, 202415.0415.0415.0415.0414.33-
Jun 24, 202415.1015.1015.1015.1014.39-
Jun 21, 202415.0515.0515.0515.0514.34-
Jun 20, 202415.0215.0215.0215.0214.31-
Jun 18, 202415.1515.1515.1515.1514.44-
Jun 17, 202415.0615.0615.0615.0614.35-
Jun 14, 202414.9114.9114.9114.9114.21-
Jun 13, 202415.1415.1415.1415.1414.43-
Jun 12, 202415.2615.2615.2615.2614.54-
Jun 11, 202414.9814.9814.9814.9814.27-
Jun 10, 202415.0215.0215.0215.0214.31-
Jun 7, 202414.8914.8914.8914.8914.19-
Jun 6, 202415.0215.0215.0215.0214.31-
Jun 5, 202415.1415.1415.1415.1414.43-
Jun 4, 202414.8614.8614.8614.8614.16-
Jun 3, 202415.0215.0215.0215.0214.31-
May 31, 202415.0515.0515.0515.0514.34-
May 30, 202415.0515.0515.0515.0514.34-
May 29, 202414.9714.9714.9714.9714.26-
May 28, 202415.1415.1415.1415.1414.43-
May 24, 202415.1715.1715.1715.1714.45-
May 23, 202414.9814.9814.9814.9814.27-
May 22, 202415.1215.1215.1215.1214.41-

Related Tickers

FGADX Franklin Gold and Precious Metals Adv
29.64
+3.02%
 
FRGOX Franklin Gold and Precious Metals C
23.20
+3.02%
 
FKRCX Franklin Gold and Precious Metals A
26.98
+3.02%
 
FGPMX Franklin Gold and Precious Metals R6
30.13
+3.01%
 
INIYX VanEck International Investors Gold Y
16.09
+2.16%
 
INIIX VanEck International Investors Gold I
21.98
+2.14%
 
INIVX VanEck International Investors Gold A
15.49
+2.11%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
16.61
+2.09%
 
FEGIX First Eagle Gold I
36.99
+1.96%
 
FEURX First Eagle Gold R6
37.10
+1.95%
 
CVISX Causeway International Small Cap Inv
15.19
+0.80%
 
CIISX Causeway International Small Cap Instl
15.21
+0.80%
 
WFEMX WCM Focused Emerging Markets Investor
16.18
+0.68%
 
WCMEX WCM Focused Emerging Markets Instl
16.42
+0.67%
 
CPAEX Counterpoint Tactical Equity A
22.66
+0.58%
 
CPCEX Counterpoint Tactical Equity C
21.13
+0.57%
 
CPIEX Counterpoint Tactical Equity I
23.18
+0.56%
 
MISMX Matthews EM Sm Coms Instl
24.05
+0.46%
 
MSMLX Matthews EM Sm Coms Inv
24.07
+0.46%
 
KINCX Kinetics Internet Adv C
84.93
+0.40%
 
WWWFX Kinetics Internet No Load
116.21
+0.40%
 
KINAX Kinetics Internet Adv A
104.62
+0.39%
 
JAKRX JHancock Disciplined Value Glb L/S A
15.34
+0.39%
 
SEUPX NAA Mid Growth P
33.57
+0.39%
 
JAKTX JHancock Disciplined Value Glb L/S C
15.29
+0.33%
 
JAKVX JHancock Disciplined Value Glb L/S R6
15.35
+0.33%
 
JAKUX JHancock Disciplined Value Glb L/S I
15.67
+0.32%
 
SAHMX SA International Value
15.18
+0.26%
 
RAIWX Manning & Napier Rainier Intl Discv W
26.22
0.00%
 
QLERX AQR Long-Short Equity R6
18.52
+0.22%
 
AVALX Aegis Value I
44.28
+0.20%
 
QLENX AQR Long-Short Equity N
17.82
+0.17%
 
QLEIX AQR Long-Short Equity I
18.33
+0.16%
 
YFSNX AMG Yacktman Global N
15.11
+0.13%
 
GEMEX GMO Emerging Markets I
25.44
+0.08%
 
GEMNX GMO Emerging Markets R6
25.50
+0.08%
 
YFSIX AMG Yacktman Global I
15.15
+0.07%
 
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.79
+0.06%
 
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.93
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
FCHKX Fidelity Advisor China Region C
39.72
+0.03%
 
FHKAX Fidelity Advisor China Region A
41.75
+0.02%
 
FHKIX Fidelity Advisor China Region I
42.04
+0.02%
 
FHKCX Fidelity China Region
42.37
+0.02%
 
SDIVX Stock Dividend
18.97
+0.02%
 
BSPAX iShares S&P 500 Index Investor A
684.63
0.00%
 
BSPGX iShares S&P 500 Index G
685.20
0.00%
 
BSPIX iShares S&P 500 Index Institutional
684.97
0.00%
 
BSPSX iShares S&P 500 Index Service
684.72
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
17.75
0.00%
 
FEAAX Fidelity Advisor Emerging Asia A
51.16
0.00%
 
FEATX Fidelity Advisor Emerging Asia M
48.66
0.00%
 
FERCX Fidelity Advisor Emerging Asia C
43.16
0.00%
 
FERIX Fidelity Advisor Emerging Asia I
53.81
0.00%
 
FHKTX Fidelity Advisor China Region M
41.37
0.00%
 
FIQFX Fidelity Advisor China Region Z
42.01
0.00%
 
FIQPX Fidelity Advisor Emerging Asia Z
53.89
0.00%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.96
0.00%
 
GIFSX Guggenheim Floating Rate Strats R6
23.97
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
22.94
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
22.97
0.00%
 
LIHPX BlackRock LifePath Index 2045 Fund
22.81
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
24.02
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
24.10
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
24.10
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
23.98
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
24.93
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
25.01
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
25.02
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
24.87
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
18.14
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
18.28
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
18.60
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
18.01
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
16.06
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
16.39
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
23.13
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
22.89
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
17.87
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
23.53
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
19.63
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
19.84
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
20.27
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
19.50
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
17.73
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
17.66
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
23.34
0.00%
 
WFSPX iShares S&P 500 Index K
685.20
0.00%
 
FSEAX Fidelity Emerging Asia
53.17
-0.02%
 
DRESX Driehaus Emerging Markets Small Cap Growth Fund
22.40
-0.04%
 
HMEZX NexPoint Merger Arbitrage Z
19.91
-0.05%
 
HMEAX NexPoint Merger Arbitrage A
19.49
-0.05%
 
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.35
-0.05%
 
NFRFX Nuveen Floating Rate Income R6
18.07
-0.06%
 
MOWIX Moerus Worldwide Value Institutional
18.02
-0.06%
 
NFRIX Nuveen Floating Rate Income I
17.99
-0.06%
 
NFRAX Nuveen Floating Rate Income A
17.97
-0.06%
 
WWWEX Kinetics Global No Load
17.83
-0.06%
 
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.05
-0.06%
 
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.03
-0.06%