Nasdaq - Delayed Quote USD
Morgan Stanley Global Endurance A (MSJAX)
18.11
+0.03
+(0.17%)
At close: 4:35:15 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 9, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Jun 6, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Jun 5, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Jun 4, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Jun 3, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Jun 2, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
May 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
May 29, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
May 28, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
May 27, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
May 23, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
May 22, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
May 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
May 20, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
May 19, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
May 16, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
May 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
May 14, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
May 13, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
May 12, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
May 9, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
May 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
May 7, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
May 6, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
May 5, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
May 2, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
May 1, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Apr 30, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Apr 29, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Apr 28, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Apr 25, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Apr 24, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Apr 23, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Apr 22, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Apr 21, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Apr 17, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Apr 16, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Apr 15, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Apr 14, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Apr 11, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Apr 10, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Apr 9, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Apr 8, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Apr 7, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Apr 4, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Apr 3, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Apr 2, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Apr 1, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Mar 31, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Mar 28, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Mar 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Mar 26, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Mar 25, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Mar 24, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Mar 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Mar 20, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Mar 19, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Mar 18, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Mar 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Mar 14, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Mar 13, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Mar 12, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Mar 11, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Mar 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Mar 7, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Mar 6, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Mar 5, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Mar 4, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Mar 3, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Feb 28, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Feb 27, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Feb 26, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Feb 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Feb 24, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Feb 21, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Feb 20, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
Feb 19, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Feb 18, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Feb 14, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Feb 13, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Feb 12, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Feb 11, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Feb 10, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Feb 7, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Feb 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Feb 5, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Feb 4, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Feb 3, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Jan 31, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Jan 30, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Jan 29, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Jan 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Jan 27, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Jan 24, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Jan 23, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Jan 22, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Jan 21, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Jan 17, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Jan 16, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Jan 15, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Jan 14, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Jan 13, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Jan 10, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Jan 8, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Jan 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Jan 6, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Jan 3, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Jan 2, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Dec 31, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Dec 30, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Dec 27, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Dec 26, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Dec 24, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Dec 23, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Dec 20, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Dec 19, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Dec 18, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Dec 17, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Dec 16, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Dec 13, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Dec 12, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Dec 11, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Dec 10, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Dec 9, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Dec 6, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Dec 5, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Dec 4, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Dec 3, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Dec 2, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Nov 29, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Nov 27, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Nov 26, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Nov 25, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Nov 22, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Nov 21, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Nov 20, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Nov 19, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Nov 18, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Nov 15, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Nov 14, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Nov 13, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Nov 12, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Nov 11, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Nov 8, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Nov 7, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Nov 6, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Nov 5, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Nov 4, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Nov 1, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Oct 31, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Oct 30, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Oct 29, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Oct 28, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Oct 25, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Oct 24, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Oct 23, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Oct 22, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Oct 21, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Oct 18, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Oct 17, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Oct 16, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Oct 15, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Oct 14, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Oct 11, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Oct 10, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Oct 9, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Oct 8, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Oct 7, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Oct 4, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Oct 3, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
Oct 2, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Oct 1, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
Sep 30, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Sep 27, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Sep 26, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Sep 25, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Sep 24, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Sep 23, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Sep 20, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Sep 19, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Sep 18, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
Sep 17, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Sep 16, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Sep 13, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Sep 12, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Sep 11, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Sep 10, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Sep 9, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
Sep 6, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Sep 5, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Sep 4, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Sep 3, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Aug 30, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Aug 29, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
Aug 28, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Aug 27, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Aug 26, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Aug 23, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Aug 22, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Aug 21, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Aug 20, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Aug 19, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Aug 16, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Aug 15, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Aug 14, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Aug 13, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Aug 12, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Aug 9, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Aug 8, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Aug 7, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Aug 6, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Aug 5, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Aug 2, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Aug 1, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Jul 31, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Jul 30, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Jul 29, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
Jul 26, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
Jul 25, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Jul 24, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Jul 23, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Jul 22, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Jul 19, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Jul 18, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
Jul 17, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Jul 16, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
Jul 15, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Jul 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Jul 11, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Jul 10, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Jul 9, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Jul 8, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Jul 5, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Jul 3, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Jul 2, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Jul 1, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Jun 28, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Jun 27, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Jun 26, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Jun 25, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Jun 24, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
Jun 21, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Jun 20, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Jun 18, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Jun 17, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Jun 14, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Jun 13, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Jun 12, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Jun 11, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Related Tickers
FPHAX Fidelity Select Pharmaceuticals Port
25.67
+2.68%
PHLAX PGIM Jennison Health Sciences A
32.74
+2.25%
PHSZX PGIM Jennison Health Sciences Z
42.01
+2.24%
PJHRX PGIM Jennison Health Sciences R
30.15
+2.24%
PHLQX PGIM Jennison Health Sciences R6
42.44
+2.22%
BPTIX Baron Partners Institutional
203.86
+2.15%
BPTRX Baron Partners Retail
195.01
+2.15%
BPTUX Baron Partners R6
203.81
+2.15%
RYSIX Rydex Electronics Inv
431.75
+1.88%
RYELX Rydex Electronics A
390.86
+1.88%
RYSAX Rydex Electronics H
378.48
+1.88%
HNRGX Hennessy Energy Transition Investor
27.86
+1.72%
HNRIX Hennessy Energy Transition Instl
28.53
+1.71%
HWSZX Hotchkis & Wiley Small Cap Value Z
71.55
+1.65%
HWSIX Hotchkis & Wiley Small Cap Value I
71.51
+1.63%
FIKAX Fidelity Advisor Energy Z
46.63
+1.61%
FANIX Fidelity Advisor Energy I
46.66
+1.61%
FSENX Fidelity Select Energy Portfolio
56.72
+1.59%
SVFCX Smead Value C
72.76
+1.55%
RYMMX Rydex S&P MidCap 400 Pure Value C
57.61
+1.52%
RYAVX Rydex S&P MidCap 400 Pure Value H
72.42
+1.51%
RYMVX Rydex S&P MidCap 400 Pure Value A
72.54
+1.51%
FELAX Fidelity Advisor Semiconductors A
85.05
+1.46%
FELIX Fidelity Advisor Semiconductors I
92.73
+1.46%
FELCX Fidelity Advisor Semiconductors C
66.29
+1.45%
MSMLX Matthews EM Sm Coms Inv
25.17
+1.45%
FIKGX Fidelity Advisor Semiconductors Z
93.07
+1.45%
FSELX Fidelity Select Semiconductors
32.93
+1.45%
FELTX Fidelity Advisor Semiconductors M
78.78
+1.44%
MISMX Matthews EM Sm Coms Instl
25.15
+1.41%
RYVYX Rydex NASDAQ-100 2x Strategy H
562.23
+1.31%
RYVLX Rydex NASDAQ-100 2x Strategy A
562.41
+1.31%
RYCCX Rydex NASDAQ-100 2x Strategy C
394.21
+1.31%
PRHSX T. Rowe Price Health Sciences
77.22
+1.27%
AXVIX Acclivity Small Cap Value I
17.26
+1.23%
TVRVX Third Avenue Real Estate Value Fund
24.26
+1.21%
TARZX Third Avenue Real Estate Value Z
24.30
+1.21%
TAREX Third Avenue Real Estate Value Instl
24.37
+1.20%
WCMEX WCM Focused Emerging Markets Instl
16.85
+1.20%
FHKTX Fidelity Advisor China Region M
42.55
+1.19%
DEOPX Davenport Equity Opportunities
24.70
+1.19%
FHKCX Fidelity China Region
43.59
+1.18%
FHKAX Fidelity Advisor China Region A
42.94
+1.18%
FNARX Fidelity Natural Resources Fund
45.76
+1.17%
FIQFX Fidelity Advisor China Region Z
43.22
+1.17%
FHKIX Fidelity Advisor China Region I
43.24
+1.17%
FIJYX Fidelity Advisor Biotechnology Z
29.52
+1.17%
FCHKX Fidelity Advisor China Region C
40.83
+1.16%
AXVNX Acclivity Small Cap Value N
17.46
+1.16%
WFEMX WCM Focused Emerging Markets Investor
16.60
+1.16%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
95.28
+1.13%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
67.22
+1.11%
BREIX Baron Real Estate Institutional
38.45
+1.10%
BREUX Baron Real Estate R6
38.45
+1.10%
BIVSX Invenomic Super Institutional
17.43
+1.10%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
53.24
+1.10%
BREFX Baron Real Estate Retail
37.29
+1.08%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
66.65
+1.06%
JNGLX Janus Henderson Global Life Sciences D
66.76
+1.06%
JFNIX Janus Henderson Global Life Sciences Fund
66.89
+1.06%
CSVYX Columbia Small Cap Value I Inst3
50.67
+1.06%
JFNAX Janus Henderson Global Life Sciences Fund
65.09
+1.06%
JFNSX Janus Henderson Global Life Sciences Fund
63.23
+1.05%
JAGLX Janus Henderson Global Life Sciences T
66.32
+1.05%
CSMIX Columbia Small Cap Value I A
42.42
+1.05%
JFNCX Janus Henderson Global Life Sciences Fund
55.93
+1.05%
CSCQX Columbia Small Cap Value I S
50.15
+1.05%
CSCZX Columbia Small Cap Value I Inst
50.16
+1.05%
NEOYX Natixis Oakmark Y
33.05
+1.04%
CUURX Columbia Small Cap Value I Inst2
52.52
+1.04%
CSSCX Columbia Small Cap Value I C
20.47
+1.04%
NEFOX Natixis Oakmark A
30.23
+1.04%
NOANX Natixis Oakmark N
33.18
+1.04%
CSVRX Columbia Small Cap Value I R
42.00
+1.03%
NECOX Natixis Oakmark C
22.51
+1.03%
ECEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
33.32
0.00%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
36.59
0.00%
YFSNX AMG Yacktman Global N
16.22
+1.00%
YFSIX AMG Yacktman Global I
16.27
+0.99%
PVIVX Paradigm Micro-Cap
48.85
+0.99%
FGKMX Fidelity Advisor Communication ServicesZ
121.44
+0.98%
FGEMX Fidelity Advisor Communication ServicesM
117.34
+0.98%
FBMPX Fidelity Select Communication Services Portfolio
120.52
+0.98%
DSCPX Davenport Small Cap Focus Fund
16.49
+0.98%
FGDMX Fidelity Advisor Communication ServicesA
118.80
+0.98%
FGHMX Fidelity Advisor Communication ServicesC
113.83
+0.98%
HWLAX Hotchkis & Wiley Large Cap Fdml Value A
42.44
+0.98%
FGJMX Fidelity Advisor Communication ServicesI
120.23
+0.97%
HWLIX Hotchkis & Wiley Large Cap Fdml Value I
42.74
+0.97%
HWLZX Hotchkis & Wiley Large Cap Fdml Value Z
42.74
+0.97%
SNWIX Easterly Snow Small Cap Value I
60.70
+0.86%
SNWRX Easterly Snow Capital Small Cap Value Fund
60.70
+0.86%
UBVFX Undiscovered Managers Behavioral Value Fund Class R6
82.21
+0.95%
UBVUX Undiscovered Managers Behavioral Value Fund
81.22
+0.94%
UBVSX Undiscovered Managers Behavioral Value Fund Class I
81.55
+0.94%
UBVVX Undiscovered Managers Behavioral Value Fund
81.88
+0.94%
SNWAX Easterly Snow Small Cap Value A
58.73
+0.88%
VGELX Vanguard Energy Fund
88.46
+0.94%
UBVLX Undiscovered Managers Behavioral Value Fund
81.99
+0.94%
UBVRX Undiscovered Managers Behavioral Value Fund Class R2
77.74
+0.93%