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

Nasdaq - Delayed Quote USD

MFS New Discovery Value B (NDVBX)

14.63
+1.08
+(7.97%)
At close: 8:01:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202513.5513.5513.5513.5513.55-
Apr 8, 202513.5513.5513.5513.5513.55-
Apr 7, 202513.8613.8613.8613.8613.86-
Apr 4, 202514.0814.0814.0814.0814.08-
Apr 3, 202514.8114.8114.8114.8114.81-
Apr 2, 202515.9915.9915.9915.9915.99-
Apr 1, 202515.7915.7915.7915.7915.79-
Mar 31, 202515.7615.7615.7615.7615.76-
Mar 28, 202515.7315.7315.7315.7315.73-
Mar 27, 202515.9615.9615.9615.9615.96-
Mar 26, 202516.0516.0516.0516.0516.05-
Mar 25, 202516.0716.0716.0716.0716.07-
Mar 24, 202516.1416.1416.1416.1416.14-
Mar 21, 202515.7915.7915.7915.7915.79-
Mar 20, 202515.9415.9415.9415.9415.94-
Mar 19, 202516.0116.0116.0116.0116.01-
Mar 18, 202515.8415.8415.8415.8415.84-
Mar 17, 202515.9115.9115.9115.9115.91-
Mar 14, 202515.7315.7315.7315.7315.73-
Mar 13, 202515.3615.3615.3615.3615.36-
Mar 12, 202515.5515.5515.5515.5515.55-
Mar 11, 202515.5715.5715.5715.5715.57-
Mar 10, 202515.6515.6515.6515.6515.65-
Mar 7, 202516.0016.0016.0016.0016.00-
Mar 6, 202515.9315.9315.9315.9315.93-
Mar 5, 202516.0916.0916.0916.0916.09-
Mar 4, 202515.9415.9415.9415.9415.94-
Mar 3, 202516.2916.2916.2916.2916.29-
Feb 28, 202516.5916.5916.5916.5916.59-
Feb 27, 202516.4216.4216.4216.4216.42-
Feb 26, 202516.5216.5216.5216.5216.52-
Feb 25, 202516.5516.5516.5516.5516.55-
Feb 24, 202516.5116.5116.5116.5116.51-
Feb 21, 202516.5616.5616.5616.5616.56-
Feb 20, 202516.9116.9116.9116.9116.91-
Feb 19, 202517.0317.0317.0317.0317.03-
Feb 18, 202517.1117.1117.1117.1117.11-
Feb 14, 202516.9716.9716.9716.9716.97-
Feb 13, 202516.9616.9616.9616.9616.96-
Feb 12, 202516.8316.8316.8316.8316.83-
Feb 11, 202517.0517.0517.0517.0517.05-
Feb 10, 202516.9616.9616.9616.9616.96-
Feb 7, 202516.9616.9616.9616.9616.96-
Feb 6, 202517.1917.1917.1917.1917.19-
Feb 5, 202517.1617.1617.1617.1617.16-
Feb 4, 202517.0117.0117.0117.0117.01-
Feb 3, 202516.8416.8416.8416.8416.84-
Jan 31, 202517.1117.1117.1117.1117.11-
Jan 30, 202517.3117.3117.3117.3117.31-
Jan 29, 202517.1317.1317.1317.1317.13-
Jan 28, 202517.2017.2017.2017.2017.20-
Jan 27, 202517.2717.2717.2717.2717.27-
Jan 24, 202517.2217.2217.2217.2217.22-
Jan 23, 202517.2217.2217.2217.2217.22-
Jan 22, 202517.2117.2117.2117.2117.21-
Jan 21, 202517.3617.3617.3617.3617.36-
Jan 17, 202517.1017.1017.1017.1017.10-
Jan 16, 202517.0217.0217.0217.0217.02-
Jan 15, 202516.9416.9416.9416.9416.94-
Jan 14, 202516.7216.7216.7216.7216.72-
Jan 13, 202516.4416.4416.4416.4416.44-
Jan 10, 202516.2716.2716.2716.2716.27-
Jan 8, 202516.5916.5916.5916.5916.59-
Jan 7, 202516.6316.6316.6316.6316.63-
Jan 6, 202516.7116.7116.7116.7116.71-
Jan 3, 202516.7316.7316.7316.7316.73-
Jan 2, 202516.5816.5816.5816.5816.58-
Dec 31, 202416.7116.7116.7116.7116.71-
Dec 30, 202416.6216.6216.6216.6216.62-
Dec 27, 202416.7016.7016.7016.7016.70-
Dec 26, 202416.8816.8816.8816.8816.88-
Dec 24, 202416.8116.8116.8116.8116.81-
Dec 23, 202416.6716.6716.6716.6716.67-
Dec 20, 202416.6516.6516.6516.6516.65-
Dec 19, 202416.5116.5116.5116.5116.51-
Dec 18, 202416.5816.5816.5816.5816.58-
Dec 17, 202417.2317.2317.2317.2317.23-
Dec 16, 202417.4717.4717.4717.4717.47-
Dec 13, 202417.4917.4917.4917.4917.49-
Dec 12, 202417.6017.6017.6017.6017.60-
Dec 11, 202417.7217.7217.7217.7217.72-
Dec 10, 2024 0.10 Dividend
Dec 10, 202417.6717.6717.6717.6717.67-
Dec 10, 2024 0.81 Capital Gains
Dec 9, 202418.6918.6918.6918.6917.78-
Dec 6, 202418.7018.7018.7018.7017.79-
Dec 5, 202418.7818.7818.7818.7817.87-
Dec 4, 202418.9318.9318.9318.9318.01-
Dec 3, 202418.9318.9318.9318.9318.01-
Dec 2, 202419.0419.0419.0419.0418.12-
Nov 29, 202419.0819.0819.0819.0818.16-
Nov 27, 202419.0719.0719.0719.0718.15-
Nov 26, 202419.0719.0719.0719.0718.15-
Nov 25, 202419.2119.2119.2119.2118.28-
Nov 22, 202418.9818.9818.9818.9818.06-
Nov 21, 202418.6718.6718.6718.6717.76-
Nov 20, 202418.3618.3618.3618.3617.47-
Nov 19, 202418.3118.3118.3118.3117.42-
Nov 18, 202418.3418.3418.3418.3417.45-
Nov 15, 202418.2818.2818.2818.2817.39-
Nov 14, 202418.3618.3618.3618.3617.47-
Nov 13, 202418.5618.5618.5618.5617.66-
Nov 12, 202418.6518.6518.6518.6517.75-
Nov 11, 202418.8218.8218.8218.8217.91-
Nov 8, 202418.6318.6318.6318.6317.73-
Nov 7, 202418.6018.6018.6018.6017.70-
Nov 6, 202418.6718.6718.6718.6717.76-
Nov 5, 202417.7617.7617.7617.7616.90-
Nov 4, 202417.5217.5217.5217.5216.67-
Nov 1, 202417.4917.4917.4917.4916.64-
Oct 31, 202417.5617.5617.5617.5616.71-
Oct 30, 202417.7617.7617.7617.7616.90-
Oct 29, 202417.6917.6917.6917.6916.83-
Oct 28, 202417.7317.7317.7317.7316.87-
Oct 25, 202417.4917.4917.4917.4916.64-
Oct 24, 202417.6217.6217.6217.6216.77-
Oct 23, 202417.5917.5917.5917.5916.74-
Oct 22, 202417.6217.6217.6217.6216.77-
Oct 21, 202417.6417.6417.6417.6416.78-
Oct 18, 202417.9817.9817.9817.9817.11-
Oct 17, 202418.0618.0618.0618.0617.18-
Oct 16, 202418.0418.0418.0418.0417.17-
Oct 15, 202417.8117.8117.8117.8116.95-
Oct 14, 202417.8117.8117.8117.8116.95-
Oct 11, 202417.7017.7017.7017.7016.84-
Oct 10, 202417.3817.3817.3817.3816.54-
Oct 9, 202417.4417.4417.4417.4416.59-
Oct 8, 202417.3517.3517.3517.3516.51-
Oct 7, 202417.3917.3917.3917.3916.55-
Oct 4, 202417.5217.5217.5217.5216.67-
Oct 3, 202417.3617.3617.3617.3616.52-
Oct 2, 202417.4117.4117.4117.4116.57-
Oct 1, 202417.4917.4917.4917.4916.64-
Sep 30, 202417.7117.7117.7117.7116.85-
Sep 27, 202417.6717.6717.6717.6716.81-
Sep 26, 202417.5817.5817.5817.5816.73-
Sep 25, 202417.4517.4517.4517.4516.60-
Sep 24, 202417.6417.6417.6417.6416.78-
Sep 23, 202417.6517.6517.6517.6516.79-
Sep 20, 202417.6217.6217.6217.6216.77-
Sep 19, 202417.8017.8017.8017.8016.94-
Sep 18, 202417.5317.5317.5317.5316.68-
Sep 17, 202417.5217.5217.5217.5216.67-
Sep 16, 202417.4517.4517.4517.4516.60-
Sep 13, 202417.3617.3617.3617.3616.52-
Sep 12, 202417.0317.0317.0317.0316.20-
Sep 11, 202416.9016.9016.9016.9016.08-
Sep 10, 202416.9016.9016.9016.9016.08-
Sep 9, 202416.9616.9616.9616.9616.14-
Sep 6, 202416.9516.9516.9516.9516.13-
Sep 5, 202417.2117.2117.2117.2116.38-
Sep 4, 202417.3117.3117.3117.3116.47-
Sep 3, 202417.4117.4117.4117.4116.57-
Aug 30, 202417.7517.7517.7517.7516.89-
Aug 29, 202417.6217.6217.6217.6216.77-
Aug 28, 202417.5417.5417.5417.5416.69-
Aug 27, 202417.5817.5817.5817.5816.73-
Aug 26, 202417.6717.6717.6717.6716.81-
Aug 23, 202417.7017.7017.7017.7016.84-
Aug 22, 202417.2217.2217.2217.2216.39-
Aug 21, 202417.2517.2517.2517.2516.41-
Aug 20, 202417.0817.0817.0817.0816.25-
Aug 19, 202417.2617.2617.2617.2616.42-
Aug 16, 202417.1117.1117.1117.1116.28-
Aug 15, 202417.0517.0517.0517.0516.22-
Aug 14, 202416.7616.7616.7616.7615.95-
Aug 13, 202416.7616.7616.7616.7615.95-
Aug 12, 202416.5516.5516.5516.5515.75-
Aug 9, 202416.6716.6716.6716.6715.86-
Aug 8, 202416.6816.6816.6816.6815.87-
Aug 7, 202416.3516.3516.3516.3515.56-
Aug 6, 202416.4916.4916.4916.4915.69-
Aug 5, 202416.3616.3616.3616.3615.57-
Aug 2, 202416.8216.8216.8216.8216.00-
Aug 1, 202417.2817.2817.2817.2816.44-
Jul 31, 2024 0.03 Dividend
Jul 31, 202417.6317.6317.6317.6316.78-
Jul 31, 2024 0.05 Capital Gains
Jul 30, 202417.6217.6217.6217.6216.69-
Jul 29, 202417.5017.5017.5017.5016.57-
Jul 26, 202417.6617.6617.6617.6616.72-
Jul 25, 202417.3417.3417.3417.3416.42-
Jul 24, 202417.1417.1417.1417.1416.23-
Jul 23, 202417.4317.4317.4317.4316.51-
Jul 22, 202417.3617.3617.3617.3616.44-
Jul 19, 202417.1517.1517.1517.1516.24-
Jul 18, 202417.2717.2717.2717.2716.36-
Jul 17, 202417.5317.5317.5317.5316.60-
Jul 16, 202417.5617.5617.5617.5616.63-
Jul 15, 202417.0517.0517.0517.0516.15-
Jul 12, 202416.8116.8116.8116.8115.92-
Jul 11, 202416.6816.6816.6816.6815.80-
Jul 10, 202416.2116.2116.2116.2115.35-
Jul 9, 202416.0116.0116.0116.0115.16-
Jul 8, 202416.0916.0916.0916.0915.24-
Jul 5, 202416.0116.0116.0116.0115.16-
Jul 3, 202416.1816.1816.1816.1815.32-
Jul 2, 202416.1716.1716.1716.1715.31-
Jul 1, 202416.0716.0716.0716.0715.22-
Jun 28, 202416.2316.2316.2316.2315.37-
Jun 27, 202416.1116.1116.1116.1115.26-
Jun 26, 202416.0716.0716.0716.0715.22-
Jun 25, 202416.1116.1116.1116.1115.26-
Jun 24, 202416.2916.2916.2916.2915.43-
Jun 21, 202416.1216.1216.1216.1215.27-
Jun 20, 202416.0716.0716.0716.0715.22-
Jun 18, 202416.0716.0716.0716.0715.22-
Jun 17, 202416.0416.0416.0416.0415.19-
Jun 14, 202415.9215.9215.9215.9215.08-
Jun 13, 202416.1216.1216.1216.1215.27-
Jun 12, 202416.2916.2916.2916.2915.43-
Jun 11, 202416.0816.0816.0816.0815.23-
Jun 10, 202416.1616.1616.1616.1615.30-
Jun 7, 202416.1716.1716.1716.1715.31-
Jun 6, 202416.2416.2416.2416.2415.38-
Jun 5, 202416.3016.3016.3016.3015.44-
Jun 4, 202416.1716.1716.1716.1715.31-
Jun 3, 202416.3716.3716.3716.3715.50-
May 31, 202416.5616.5616.5616.5615.68-
May 30, 202416.3616.3616.3616.3615.49-
May 29, 202416.1416.1416.1416.1415.29-
May 28, 202416.3816.3816.3816.3815.51-
May 24, 202416.4916.4916.4916.4915.62-
May 23, 202416.4016.4016.4016.4015.53-
May 22, 202416.6516.6516.6516.6515.77-
May 21, 202416.8316.8316.8316.8315.94-
May 20, 202416.8616.8616.8616.8615.97-
May 17, 202416.8816.8816.8816.8815.99-
May 16, 202416.8516.8516.8516.8515.96-
May 15, 202416.8916.8916.8916.8916.00-
May 14, 202416.8216.8216.8216.8215.93-
May 13, 202416.7016.7016.7016.7015.82-
May 10, 202416.7316.7316.7316.7315.84-
May 9, 202416.7816.7816.7816.7815.89-
May 8, 202416.6216.6216.6216.6215.74-
May 7, 202416.6516.6516.6516.6515.77-
May 6, 202416.6216.6216.6216.6215.74-
May 3, 202416.4516.4516.4516.4515.58-
May 2, 202416.3316.3316.3316.3315.47-
May 1, 202416.1416.1416.1416.1415.29-
Apr 30, 202416.0916.0916.0916.0915.24-
Apr 29, 202416.3616.3616.3616.3615.49-
Apr 26, 202416.2916.2916.2916.2915.43-
Apr 25, 202416.2216.2216.2216.2215.36-
Apr 24, 202416.3316.3316.3316.3315.47-
Apr 23, 202416.3016.3016.3016.3015.44-
Apr 22, 202416.1116.1116.1116.1115.26-
Apr 19, 202415.9815.9815.9815.9815.13-
Apr 18, 202415.8115.8115.8115.8114.97-
Apr 17, 202415.7815.7815.7815.7814.94-
Apr 16, 202415.8815.8815.8815.8815.04-
Apr 15, 202415.9715.9715.9715.9715.12-
Apr 12, 202416.0716.0716.0716.0715.22-
Apr 11, 202416.3116.3116.3116.3115.45-
Apr 10, 202416.3216.3216.3216.3215.46-

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%