Mexico - Delayed Quote MXN
NTELP A (NTELPA.MX)
At close: December 13 at 3:42:29 PM CST
Currency in MXN 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 |
|---|---|---|---|---|---|---|
| Dec 11, 2024 | 3.4537 | 3.4537 | 3.4537 | 3.4537 | 3.4537 | - |
| Dec 10, 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| Dec 9, 2024 | 3.4374 | 3.4374 | 3.4374 | 3.4374 | 3.4374 | - |
| Dec 6, 2024 | 3.4404 | 3.4404 | 3.4404 | 3.4404 | 3.4404 | - |
| Dec 5, 2024 | 3.4405 | 3.4405 | 3.4405 | 3.4405 | 3.4405 | - |
| Dec 4, 2024 | 3.4426 | 3.4426 | 3.4426 | 3.4426 | 3.4426 | - |
| Dec 3, 2024 | 3.4397 | 3.4397 | 3.4397 | 3.4397 | 3.4397 | - |
| Dec 2, 2024 | 3.4435 | 3.4435 | 3.4435 | 3.4435 | 3.4435 | - |
| Nov 29, 2024 | 3.4388 | 3.4388 | 3.4388 | 3.4388 | 3.4388 | - |
| Nov 28, 2024 | 3.4319 | 3.4319 | 3.4319 | 3.4319 | 3.4319 | - |
| Nov 27, 2024 | 3.4232 | 3.4232 | 3.4232 | 3.4232 | 3.4232 | - |
| Nov 26, 2024 | 3.4364 | 3.4364 | 3.4364 | 3.4364 | 3.4364 | - |
| Nov 25, 2024 | 3.4285 | 3.4285 | 3.4285 | 3.4285 | 3.4285 | - |
| Nov 22, 2024 | 3.4288 | 3.4288 | 3.4288 | 3.4288 | 3.4288 | - |
| Nov 21, 2024 | 3.4396 | 3.4396 | 3.4396 | 3.4396 | 3.4396 | - |
| Nov 20, 2024 | 3.4406 | 3.4406 | 3.4406 | 3.4406 | 3.4406 | - |
| Nov 19, 2024 | 3.4248 | 3.4248 | 3.4248 | 3.4248 | 3.4248 | - |
| Nov 15, 2024 | 3.4207 | 3.4207 | 3.4207 | 3.4207 | 3.4207 | - |
| Nov 14, 2024 | 3.4111 | 3.4111 | 3.4111 | 3.4111 | 3.4111 | - |
| Nov 13, 2024 | 3.4042 | 3.4042 | 3.4042 | 3.4042 | 3.4042 | - |
| Nov 12, 2024 | 3.4077 | 3.4077 | 3.4077 | 3.4077 | 3.4077 | - |
| Nov 11, 2024 | 3.4121 | 3.4121 | 3.4121 | 3.4121 | 3.4121 | - |
| Nov 8, 2024 | 3.4235 | 3.4235 | 3.4235 | 3.4235 | 3.4235 | - |
| Nov 7, 2024 | 3.4122 | 3.4122 | 3.4122 | 3.4122 | 3.4122 | - |
| Nov 6, 2024 | 3.4053 | 3.4053 | 3.4053 | 3.4053 | 3.4053 | - |
| Nov 5, 2024 | 3.3917 | 3.3917 | 3.3917 | 3.3917 | 3.3917 | - |
| Nov 4, 2024 | 3.3784 | 3.3784 | 3.3784 | 3.3784 | 3.3784 | - |
| Nov 1, 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| Oct 31, 2024 | 3.3983 | 3.3983 | 3.3983 | 3.3983 | 3.3983 | - |
| Oct 30, 2024 | 3.3963 | 3.3963 | 3.3963 | 3.3963 | 3.3963 | - |
| Oct 29, 2024 | 3.3845 | 3.3845 | 3.3845 | 3.3845 | 3.3845 | - |
| Oct 28, 2024 | 3.3846 | 3.3846 | 3.3846 | 3.3846 | 3.3846 | - |
| Oct 25, 2024 | 3.3887 | 3.3887 | 3.3887 | 3.3887 | 3.3887 | - |
| Oct 24, 2024 | 3.3802 | 3.3802 | 3.3802 | 3.3802 | 3.3802 | - |
| Oct 23, 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| Oct 22, 2024 | 3.3816 | 3.3816 | 3.3816 | 3.3816 | 3.3816 | - |
| Oct 21, 2024 | 3.4014 | 3.4014 | 3.4014 | 3.4014 | 3.4014 | - |
| Oct 18, 2024 | 3.4075 | 3.4075 | 3.4075 | 3.4075 | 3.4075 | - |
| Oct 17, 2024 | 3.4037 | 3.4037 | 3.4037 | 3.4037 | 3.4037 | - |
| Oct 16, 2024 | 3.4193 | 3.4193 | 3.4193 | 3.4193 | 3.4193 | - |
| Oct 15, 2024 | 3.4247 | 3.4247 | 3.4247 | 3.4247 | 3.4247 | - |
| Oct 14, 2024 | 3.4241 | 3.4241 | 3.4241 | 3.4241 | 3.4241 | - |
| Oct 11, 2024 | 3.4128 | 3.4128 | 3.4128 | 3.4128 | 3.4128 | - |
| Oct 10, 2024 | 3.4236 | 3.4236 | 3.4236 | 3.4236 | 3.4236 | - |
| Oct 9, 2024 | 3.4297 | 3.4297 | 3.4297 | 3.4297 | 3.4297 | - |
| Oct 8, 2024 | 3.4244 | 3.4244 | 3.4244 | 3.4244 | 3.4244 | - |
| Oct 7, 2024 | 3.4338 | 3.4338 | 3.4338 | 3.4338 | 3.4338 | - |
| Oct 4, 2024 | 3.4448 | 3.4448 | 3.4448 | 3.4448 | 3.4448 | - |
| Oct 3, 2024 | 3.4518 | 3.4518 | 3.4518 | 3.4518 | 3.4518 | - |
| Oct 2, 2024 | 3.4559 | 3.4559 | 3.4559 | 3.4559 | 3.4559 | - |
| Sep 30, 2024 | 3.4547 | 3.4547 | 3.4547 | 3.4547 | 3.4547 | - |
| Sep 27, 2024 | 3.4589 | 3.4589 | 3.4589 | 3.4589 | 3.4589 | - |
| Sep 26, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Sep 25, 2024 | 3.4636 | 3.4636 | 3.4636 | 3.4636 | 3.4636 | - |
| Sep 24, 2024 | 3.4629 | 3.4629 | 3.4629 | 3.4629 | 3.4629 | - |
| Sep 23, 2024 | 3.4617 | 3.4617 | 3.4617 | 3.4617 | 3.4617 | - |
| Sep 20, 2024 | 3.4656 | 3.4656 | 3.4656 | 3.4656 | 3.4656 | - |
| Sep 19, 2024 | 3.4581 | 3.4581 | 3.4581 | 3.4581 | 3.4581 | - |
| Sep 18, 2024 | 3.4542 | 3.4542 | 3.4542 | 3.4542 | 3.4542 | - |
| Sep 17, 2024 | 3.4434 | 3.4434 | 3.4434 | 3.4434 | 3.4434 | - |
| Sep 13, 2024 | 3.4236 | 3.4236 | 3.4236 | 3.4236 | 3.4236 | - |
| Sep 12, 2024 | 3.4183 | 3.4183 | 3.4183 | 3.4183 | 3.4183 | - |
| Sep 11, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| Sep 10, 2024 | 3.4144 | 3.4144 | 3.4144 | 3.4144 | 3.4144 | - |
| Sep 9, 2024 | 3.4077 | 3.4077 | 3.4077 | 3.4077 | 3.4077 | - |
| Sep 6, 2024 | 3.3992 | 3.3992 | 3.3992 | 3.3992 | 3.3992 | - |
| Sep 5, 2024 | 3.3907 | 3.3907 | 3.3907 | 3.3907 | 3.3907 | - |
| Sep 4, 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| Sep 3, 2024 | 3.3739 | 3.3739 | 3.3739 | 3.3739 | 3.3739 | - |
| Sep 2, 2024 | 3.3782 | 3.3782 | 3.3782 | 3.3782 | 3.3782 | - |
| Aug 30, 2024 | 3.3679 | 3.3679 | 3.3679 | 3.3679 | 3.3679 | - |
| Aug 29, 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| Aug 28, 2024 | 3.3758 | 3.3758 | 3.3758 | 3.3758 | 3.3758 | - |
| Aug 27, 2024 | 3.3891 | 3.3891 | 3.3891 | 3.3891 | 3.3891 | - |
| Aug 26, 2024 | 3.3931 | 3.3931 | 3.3931 | 3.3931 | 3.3931 | - |
| Aug 23, 2024 | 3.3681 | 3.3681 | 3.3681 | 3.3681 | 3.3681 | - |
| Aug 22, 2024 | 3.3859 | 3.3859 | 3.3859 | 3.3859 | 3.3859 | - |
| Aug 21, 2024 | 3.3858 | 3.3858 | 3.3858 | 3.3858 | 3.3858 | - |
| Aug 20, 2024 | 3.3926 | 3.3926 | 3.3926 | 3.3926 | 3.3926 | - |
| Aug 19, 2024 | 3.3941 | 3.3941 | 3.3941 | 3.3941 | 3.3941 | - |
| Aug 16, 2024 | 3.3808 | 3.3808 | 3.3808 | 3.3808 | 3.3808 | - |
| Aug 15, 2024 | 3.3871 | 3.3871 | 3.3871 | 3.3871 | 3.3871 | - |
| Aug 14, 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| Aug 13, 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| Aug 12, 2024 | 3.3914 | 3.3914 | 3.3914 | 3.3914 | 3.3914 | - |
| Aug 9, 2024 | 3.3752 | 3.3752 | 3.3752 | 3.3752 | 3.3752 | - |
| Aug 8, 2024 | 3.3579 | 3.3579 | 3.3579 | 3.3579 | 3.3579 | - |
| Aug 7, 2024 | 3.3423 | 3.3423 | 3.3423 | 3.3423 | 3.3423 | - |
| Aug 6, 2024 | 3.3508 | 3.3508 | 3.3508 | 3.3508 | 3.3508 | - |
| Aug 5, 2024 | 3.3562 | 3.3562 | 3.3562 | 3.3562 | 3.3562 | - |
| Aug 2, 2024 | 3.3315 | 3.3315 | 3.3315 | 3.3315 | 3.3315 | - |
| Aug 1, 2024 | 3.3366 | 3.3366 | 3.3366 | 3.3366 | 3.3366 | - |
| Jul 31, 2024 | 3.3274 | 3.3274 | 3.3274 | 3.3274 | 3.3274 | - |
| Jul 30, 2024 | 3.3244 | 3.3244 | 3.3244 | 3.3244 | 3.3244 | - |
| Jul 29, 2024 | 3.3196 | 3.3196 | 3.3196 | 3.3196 | 3.3196 | - |
| Jul 26, 2024 | 3.3054 | 3.3054 | 3.3054 | 3.3054 | 3.3054 | - |
| Jul 25, 2024 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | - |
| Jul 24, 2024 | 3.2971 | 3.2971 | 3.2971 | 3.2971 | 3.2971 | - |
| Jul 23, 2024 | 3.3033 | 3.3033 | 3.3033 | 3.3033 | 3.3033 | - |
| Jul 22, 2024 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | - |
| Jul 19, 2024 | 3.3068 | 3.3068 | 3.3068 | 3.3068 | 3.3068 | - |
| Jul 18, 2024 | 3.3236 | 3.3236 | 3.3236 | 3.3236 | 3.3236 | - |
| Jul 17, 2024 | 3.3293 | 3.3293 | 3.3293 | 3.3293 | 3.3293 | - |
| Jul 16, 2024 | 3.3235 | 3.3235 | 3.3235 | 3.3235 | 3.3235 | - |
| Jul 15, 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| Jul 12, 2024 | 3.3172 | 3.3172 | 3.3172 | 3.3172 | 3.3172 | - |
| Jul 11, 2024 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | - |
| Jul 10, 2024 | 3.2872 | 3.2872 | 3.2872 | 3.2872 | 3.2872 | - |
| Jul 9, 2024 | 3.2886 | 3.2886 | 3.2886 | 3.2886 | 3.2886 | - |
| Jul 8, 2024 | 3.2875 | 3.2875 | 3.2875 | 3.2875 | 3.2875 | - |
| Jul 5, 2024 | 3.2808 | 3.2808 | 3.2808 | 3.2808 | 3.2808 | - |
| Jul 4, 2024 | 3.2862 | 3.2862 | 3.2862 | 3.2862 | 3.2862 | - |
| Jul 3, 2024 | 3.2792 | 3.2792 | 3.2792 | 3.2792 | 3.2792 | - |
| Jul 2, 2024 | 3.2816 | 3.2816 | 3.2816 | 3.2816 | 3.2816 | - |
| Jul 1, 2024 | 3.2945 | 3.2945 | 3.2945 | 3.2945 | 3.2945 | - |
| Jun 28, 2024 | 3.2879 | 3.2879 | 3.2879 | 3.2879 | 3.2879 | - |
| Jun 27, 2024 | 3.2802 | 3.2802 | 3.2802 | 3.2802 | 3.2802 | - |
| Jun 26, 2024 | 3.2824 | 3.2824 | 3.2824 | 3.2824 | 3.2824 | - |
| Jun 25, 2024 | 3.2821 | 3.2821 | 3.2821 | 3.2821 | 3.2821 | - |
| Jun 24, 2024 | 3.2728 | 3.2728 | 3.2728 | 3.2728 | 3.2728 | - |
| Jun 21, 2024 | 3.2685 | 3.2685 | 3.2685 | 3.2685 | 3.2685 | - |
| Jun 20, 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| Jun 19, 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| Jun 18, 2024 | 3.2403 | 3.2403 | 3.2403 | 3.2403 | 3.2403 | - |
| Jun 17, 2024 | 3.2473 | 3.2473 | 3.2473 | 3.2473 | 3.2473 | - |
| Jun 14, 2024 | 3.2545 | 3.2545 | 3.2545 | 3.2545 | 3.2545 | - |
| Jun 13, 2024 | 3.2258 | 3.2258 | 3.2258 | 3.2258 | 3.2258 | - |
| Jun 12, 2024 | 3.2237 | 3.2237 | 3.2237 | 3.2237 | 3.2237 | - |
| Jun 11, 2024 | 3.2446 | 3.2446 | 3.2446 | 3.2446 | 3.2446 | - |
| Jun 10, 2024 | 3.2446 | 3.2446 | 3.2446 | 3.2446 | 3.2446 | - |
| Jun 7, 2024 | 3.2863 | 3.2863 | 3.2863 | 3.2863 | 3.2863 | - |
| Jun 6, 2024 | 3.2785 | 3.2785 | 3.2785 | 3.2785 | 3.2785 | - |
| Jun 5, 2024 | 3.2644 | 3.2644 | 3.2644 | 3.2644 | 3.2644 | - |
| Jun 4, 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| Jun 3, 2024 | 3.2808 | 3.2808 | 3.2808 | 3.2808 | 3.2808 | - |
| May 31, 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| May 30, 2024 | 3.2726 | 3.2726 | 3.2726 | 3.2726 | 3.2726 | - |
| May 29, 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| May 28, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| May 27, 2024 | 3.2789 | 3.2789 | 3.2789 | 3.2789 | 3.2789 | - |
| May 24, 2024 | 3.2748 | 3.2748 | 3.2748 | 3.2748 | 3.2748 | - |
| May 23, 2024 | 3.2763 | 3.2763 | 3.2763 | 3.2763 | 3.2763 | - |
| May 22, 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| May 21, 2024 | 3.2793 | 3.2793 | 3.2793 | 3.2793 | 3.2793 | - |
| May 20, 2024 | 3.2801 | 3.2801 | 3.2801 | 3.2801 | 3.2801 | - |
| May 17, 2024 | 3.2799 | 3.2799 | 3.2799 | 3.2799 | 3.2799 | - |
| May 16, 2024 | 3.2843 | 3.2843 | 3.2843 | 3.2843 | 3.2843 | - |
| May 15, 2024 | 3.2715 | 3.2715 | 3.2715 | 3.2715 | 3.2715 | - |
| May 14, 2024 | 3.2658 | 3.2658 | 3.2658 | 3.2658 | 3.2658 | - |
| May 13, 2024 | 3.2661 | 3.2661 | 3.2661 | 3.2661 | 3.2661 | - |
| May 10, 2024 | 3.2801 | 3.2801 | 3.2801 | 3.2801 | 3.2801 | - |
| May 9, 2024 | 3.2762 | 3.2762 | 3.2762 | 3.2762 | 3.2762 | - |
| May 8, 2024 | 3.2763 | 3.2763 | 3.2763 | 3.2763 | 3.2763 | - |
| May 7, 2024 | 3.2782 | 3.2782 | 3.2782 | 3.2782 | 3.2782 | - |
| May 6, 2024 | 3.2796 | 3.2796 | 3.2796 | 3.2796 | 3.2796 | - |
| May 3, 2024 | 3.2589 | 3.2589 | 3.2589 | 3.2589 | 3.2589 | - |
| May 2, 2024 | 3.2325 | 3.2325 | 3.2325 | 3.2325 | 3.2325 | - |
| Apr 30, 2024 | 3.2336 | 3.2336 | 3.2336 | 3.2336 | 3.2336 | - |
| Apr 29, 2024 | 3.2309 | 3.2309 | 3.2309 | 3.2309 | 3.2309 | - |
| Apr 26, 2024 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
| Apr 25, 2024 | 3.2327 | 3.2327 | 3.2327 | 3.2327 | 3.2327 | - |
| Apr 24, 2024 | 3.2379 | 3.2379 | 3.2379 | 3.2379 | 3.2379 | - |
| Apr 23, 2024 | 3.2367 | 3.2367 | 3.2367 | 3.2367 | 3.2367 | - |
| Apr 22, 2024 | 3.2426 | 3.2426 | 3.2426 | 3.2426 | 3.2426 | - |
| Apr 19, 2024 | 3.2276 | 3.2276 | 3.2276 | 3.2276 | 3.2276 | - |
| Apr 18, 2024 | 3.2289 | 3.2289 | 3.2289 | 3.2289 | 3.2289 | - |
| Apr 17, 2024 | 3.2147 | 3.2147 | 3.2147 | 3.2147 | 3.2147 | - |
| Apr 16, 2024 | 3.2281 | 3.2281 | 3.2281 | 3.2281 | 3.2281 | - |
| Apr 15, 2024 | 3.2437 | 3.2437 | 3.2437 | 3.2437 | 3.2437 | - |
| Apr 12, 2024 | 3.2402 | 3.2402 | 3.2402 | 3.2402 | 3.2402 | - |
| Apr 11, 2024 | 3.2345 | 3.2345 | 3.2345 | 3.2345 | 3.2345 | - |
| Apr 10, 2024 | 3.2625 | 3.2625 | 3.2625 | 3.2625 | 3.2625 | - |
| Apr 9, 2024 | 3.2572 | 3.2572 | 3.2572 | 3.2572 | 3.2572 | - |
| Apr 8, 2024 | 3.2633 | 3.2633 | 3.2633 | 3.2633 | 3.2633 | - |
| Apr 5, 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| Apr 4, 2024 | 3.2738 | 3.2738 | 3.2738 | 3.2738 | 3.2738 | - |
| Apr 3, 2024 | 3.2726 | 3.2726 | 3.2726 | 3.2726 | 3.2726 | - |
| Apr 2, 2024 | 3.2818 | 3.2818 | 3.2818 | 3.2818 | 3.2818 | - |
| Apr 1, 2024 | 3.2943 | 3.2943 | 3.2943 | 3.2943 | 3.2943 | - |
| Mar 27, 2024 | 3.2863 | 3.2863 | 3.2863 | 3.2863 | 3.2863 | - |
| Mar 26, 2024 | 3.2801 | 3.2801 | 3.2801 | 3.2801 | 3.2801 | - |
| Mar 25, 2024 | 3.2887 | 3.2887 | 3.2887 | 3.2887 | 3.2887 | - |
| Mar 22, 2024 | 3.2914 | 3.2914 | 3.2914 | 3.2914 | 3.2914 | - |
| Mar 21, 2024 | 3.2836 | 3.2836 | 3.2836 | 3.2836 | 3.2836 | - |
| Mar 20, 2024 | 3.2754 | 3.2754 | 3.2754 | 3.2754 | 3.2754 | - |
| Mar 19, 2024 | 3.2745 | 3.2745 | 3.2745 | 3.2745 | 3.2745 | - |
| Mar 15, 2024 | 3.2798 | 3.2798 | 3.2798 | 3.2798 | 3.2798 | - |
| Mar 14, 2024 | 3.2873 | 3.2873 | 3.2873 | 3.2873 | 3.2873 | - |
| Mar 13, 2024 | 3.2837 | 3.2837 | 3.2837 | 3.2837 | 3.2837 | - |
| Mar 12, 2024 | 3.2825 | 3.2825 | 3.2825 | 3.2825 | 3.2825 | - |
| Mar 11, 2024 | 3.2859 | 3.2859 | 3.2859 | 3.2859 | 3.2859 | - |
| Mar 8, 2024 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | - |
| Mar 7, 2024 | 3.2854 | 3.2854 | 3.2854 | 3.2854 | 3.2854 | - |
| Mar 6, 2024 | 3.2798 | 3.2798 | 3.2798 | 3.2798 | 3.2798 | - |
| Mar 5, 2024 | 3.2734 | 3.2734 | 3.2734 | 3.2734 | 3.2734 | - |
| Mar 4, 2024 | 3.2777 | 3.2777 | 3.2777 | 3.2777 | 3.2777 | - |
| Mar 1, 2024 | 3.2761 | 3.2761 | 3.2761 | 3.2761 | 3.2761 | - |
| Feb 29, 2024 | 3.2701 | 3.2701 | 3.2701 | 3.2701 | 3.2701 | - |
| Feb 28, 2024 | 3.2631 | 3.2631 | 3.2631 | 3.2631 | 3.2631 | - |
| Feb 27, 2024 | 3.2643 | 3.2643 | 3.2643 | 3.2643 | 3.2643 | - |
| Feb 26, 2024 | 3.2702 | 3.2702 | 3.2702 | 3.2702 | 3.2702 | - |
| Feb 23, 2024 | 3.2659 | 3.2659 | 3.2659 | 3.2659 | 3.2659 | - |
| Feb 22, 2024 | 3.2611 | 3.2611 | 3.2611 | 3.2611 | 3.2611 | - |
| Feb 21, 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| Feb 20, 2024 | 3.2528 | 3.2528 | 3.2528 | 3.2528 | 3.2528 | - |
| Feb 19, 2024 | 3.2534 | 3.2534 | 3.2534 | 3.2534 | 3.2534 | - |
| Feb 16, 2024 | 3.2567 | 3.2567 | 3.2567 | 3.2567 | 3.2567 | - |
| Feb 15, 2024 | 3.2543 | 3.2543 | 3.2543 | 3.2543 | 3.2543 | - |
| Feb 14, 2024 | 3.2464 | 3.2464 | 3.2464 | 3.2464 | 3.2464 | - |
| Feb 13, 2024 | 3.2613 | 3.2613 | 3.2613 | 3.2613 | 3.2613 | - |
| Feb 12, 2024 | 3.2604 | 3.2604 | 3.2604 | 3.2604 | 3.2604 | - |
| Feb 9, 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| Feb 8, 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| Feb 7, 2024 | 3.2431 | 3.2431 | 3.2431 | 3.2431 | 3.2431 | - |
| Feb 6, 2024 | 3.2476 | 3.2476 | 3.2476 | 3.2476 | 3.2476 | - |
| Feb 2, 2024 | 3.2655 | 3.2655 | 3.2655 | 3.2655 | 3.2655 | - |
| Feb 1, 2024 | 3.2575 | 3.2575 | 3.2575 | 3.2575 | 3.2575 | - |
| Jan 31, 2024 | 3.2399 | 3.2399 | 3.2399 | 3.2399 | 3.2399 | - |
| Jan 30, 2024 | 3.2414 | 3.2414 | 3.2414 | 3.2414 | 3.2414 | - |
| Jan 29, 2024 | 3.2414 | 3.2414 | 3.2414 | 3.2414 | 3.2414 | - |
| Jan 26, 2024 | 3.2423 | 3.2423 | 3.2423 | 3.2423 | 3.2423 | - |
| Jan 25, 2024 | 3.2385 | 3.2385 | 3.2385 | 3.2385 | 3.2385 | - |
| Jan 24, 2024 | 3.2394 | 3.2394 | 3.2394 | 3.2394 | 3.2394 | - |
| Jan 23, 2024 | 3.2399 | 3.2399 | 3.2399 | 3.2399 | 3.2399 | - |
| Jan 22, 2024 | 3.2377 | 3.2377 | 3.2377 | 3.2377 | 3.2377 | - |
| Jan 19, 2024 | 3.2387 | 3.2387 | 3.2387 | 3.2387 | 3.2387 | - |
| Jan 18, 2024 | 3.2401 | 3.2401 | 3.2401 | 3.2401 | 3.2401 | - |
| Jan 17, 2024 | 3.2515 | 3.2515 | 3.2515 | 3.2515 | 3.2515 | - |
| Jan 16, 2024 | 3.2592 | 3.2592 | 3.2592 | 3.2592 | 3.2592 | - |
| Jan 15, 2024 | 3.2631 | 3.2631 | 3.2631 | 3.2631 | 3.2631 | - |
| Jan 12, 2024 | 3.2457 | 3.2457 | 3.2457 | 3.2457 | 3.2457 | - |
| Jan 11, 2024 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
| Jan 10, 2024 | 3.2369 | 3.2369 | 3.2369 | 3.2369 | 3.2369 | - |
| Jan 9, 2024 | 3.2416 | 3.2416 | 3.2416 | 3.2416 | 3.2416 | - |
| Jan 8, 2024 | 3.2346 | 3.2346 | 3.2346 | 3.2346 | 3.2346 | - |
| Jan 5, 2024 | 3.2273 | 3.2273 | 3.2273 | 3.2273 | 3.2273 | - |
| Jan 4, 2024 | 3.2375 | 3.2375 | 3.2375 | 3.2375 | 3.2375 | - |
| Jan 3, 2024 | 3.2392 | 3.2392 | 3.2392 | 3.2392 | 3.2392 | - |
| Jan 2, 2024 | 3.2491 | 3.2491 | 3.2491 | 3.2491 | 3.2491 | - |
| Dec 29, 2023 | 3.2411 | 3.2411 | 3.2411 | 3.2411 | 3.2411 | - |
| Dec 28, 2023 | 3.2417 | 3.2417 | 3.2417 | 3.2417 | 3.2417 | - |
| Dec 27, 2023 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| Dec 26, 2023 | 3.2296 | 3.2296 | 3.2296 | 3.2296 | 3.2296 | - |
| Dec 22, 2023 | 3.2275 | 3.2275 | 3.2275 | 3.2275 | 3.2275 | - |
| Dec 21, 2023 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| Dec 20, 2023 | 3.2221 | 3.2221 | 3.2221 | 3.2221 | 3.2221 | - |
| Dec 19, 2023 | 3.2171 | 3.2171 | 3.2171 | 3.2171 | 3.2171 | - |
| Dec 18, 2023 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
| Dec 15, 2023 | 3.2306 | 3.2306 | 3.2306 | 3.2306 | 3.2306 | - |
| Dec 14, 2023 | 3.2109 | 3.2109 | 3.2109 | 3.2109 | 3.2109 | - |
| Dec 13, 2023 | 3.1915 | 3.1915 | 3.1915 | 3.1915 | 3.1915 | - |
Related Tickers
FELAX Fidelity Advisor Semiconductors A
90.09
+3.65%
FIKGX Fidelity Advisor Semiconductors Z
97.88
+3.64%
FELIX Fidelity Advisor Semiconductors I
97.60
+3.64%
FELCX Fidelity Advisor Semiconductors C
71.71
+3.64%
FELTX Fidelity Advisor Semiconductors M
83.97
+3.64%
FSELX Fidelity Select Semiconductors
35.82
+2.72%
RYSIX Rydex Electronics Inv
429.90
+2.51%
RYSAX Rydex Electronics H
377.32
+2.50%
RYELX Rydex Electronics A
389.66
+2.50%
RYSCX Rydex Electronics C
327.10
+2.50%
HHDFX Hamlin High Dividend Equity Instl
37.07
+1.62%
HHDVX Hamlin High Dividend Equity Inv
37.08
+1.62%
UOPIX ProFunds UltraNASDAQ-100 Fund
123.71
+1.52%
UOPSX ProFunds UltraNASDAQ-100 Fund
85.16
+1.51%
RYVLX Rydex NASDAQ-100 2x Strategy A
594.83
+1.51%
RYVYX Rydex NASDAQ-100 2x Strategy H
594.63
+1.51%
RYCCX Rydex NASDAQ-100 2x Strategy C
418.44
+1.50%
BPTIX Baron Partners Institutional
233.17
+1.34%
BPTRX Baron Partners Retail
223.40
+1.34%
MEFOX Meehan Focus
62.97
+1.21%
GDGIX Sit Global Dividend Growth I
29.01
+1.19%
PGKCX PGIM Jennison Technology C
27.19
+1.15%
TIBCX Thornburg Investment Income Builder C
25.84
+1.14%
TIBAX Thornburg Investment Income Builder A
25.88
+1.13%
TIBGX Thornburg Investment Income Builder R4
25.91
+1.13%
PGKAX PGIM Jennison Technology A
28.63
+1.13%
TIBOX Thornburg Investment Income Builder R6
26.00
+1.13%
CCOYX Columbia Seligman Technology and Information Fund
152.52
+1.13%
SCIRX Columbia Seligman Tech & Info R
114.89
+1.13%
TIBMX Thornburg Investment Income Builder R5
26.06
+1.13%
SLMCX Columbia Seligman Tech & Info A
128.51
+1.13%
SCMIX Columbia Seligman Tech & Info Inst2
154.58
+1.13%
TIBIX Thornburg Investment Income Builder I
26.08
+1.12%
CCIZX Columbia Seligman Tech & Info Inst
153.16
+1.12%
CCIFX Columbia Seligman Technology And Info S
153.16
+1.12%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
29.12
+1.11%
PGKRX PGIM Jennison Technology R6
29.18
+1.11%
SCICX Columbia Seligman Tech & Info C
47.43
+1.11%
CGTYX Columbia Seligman Global Tech Inst3
78.37
+1.10%
TIBRX Thornburg Investment Income Builder R3
25.86
+1.09%
SGTRX Columbia Seligman Global Tech R
69.27
+1.09%
SHTCX Columbia Seligman Global Tech C
41.64
+1.09%
SHGTX Columbia Seligman Global Tech A
74.99
+1.09%
SGTTX Columbia Seligman Global Tech Inst2
79.11
+1.09%
CSGZX Columbia Seligman Global Tech Inst
78.22
+1.09%
CSGAX Columbia Seligman Global Technology S
78.23
+1.09%
WWWFX Kinetics Internet No Load
110.73
+0.98%
KINAX Kinetics Internet Adv A
99.90
+0.98%
KINCX Kinetics Internet Adv C
81.46
+0.98%
CGTUX Columbia Global Technology Growth Inst3
97.83
+0.95%
CGTDX Columbia Global Technology Growth S
94.94
+0.95%
CMTFX Columbia Global Technology Growth Inst
94.94
+0.95%
CTCAX Columbia Global Technology Growth A
89.75
+0.94%
CTHRX Columbia Global Technology Growth Inst2
97.33
+0.94%
CTHCX Columbia Global Technology Growth C
76.34
+0.94%
BSTSX BlackRock Technology Opportunities Svc
70.04
+0.91%
BGSIX BlackRock Technology Opportunities Fund
75.73
+0.91%
BTEKX BlackRock Technology Opportunities K
75.98
+0.90%
BGSAX BlackRock Technology Opportunities Fund
68.25
+0.90%
BGSRX BlackRock Technology Opportunities Fund
68.10
+0.89%
BCGDX Blue Current Global Dividend Fund
16.35
+0.86%
OTPIX ProFunds NASDAQ-100 Inv
46.80
+0.78%
RYOCX Rydex NASDAQ-100 Inv
85.37
+0.77%
RYHOX Rydex NASDAQ-100 H
75.05
+0.77%
RYATX Rydex NASDAQ-100 A
75.07
+0.77%
ATVPX Alger 35 Z
18.46
+0.76%
ABLOX Alger Balanced I-2
22.53
+0.76%
RYCOX Rydex NASDAQ-100 C
58.74
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
VEIRX Vanguard Equity Income Fund
97.22
+0.67%
VEIPX Vanguard Equity Income Fund
46.39
+0.67%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
80.26
+0.64%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
63.81
+0.63%
KTCIX DWS Science and Technology Inst
48.15
+0.61%
KGLAX Kinetics The Global Fund
16.77
+0.60%
KTCSX DWS Science and Technology S
41.94
+0.60%
KTCAX DWS Science and Technology A
40.28
+0.60%
OTTRX Otter Creek Long/Short Opportunity Instl
15.17
+0.60%
WWWEX Kinetics Global No Load
16.93
+0.59%
BIOPX Baron Opportunity Fund
51.09
+0.59%
BIOIX Baron Opportunity Fund
54.54
+0.59%
BIOUX Baron Opportunity Fund
54.60
+0.59%
GQGPX GQG Partners Emerging Markets Equity Inv
17.07
+0.59%
GQGRX GQG Partners Emerging Markets Equity R6
17.20
+0.58%
GQGIX GQG Partners Emerging Markets EquityInst
17.20
+0.58%
KMKYX Kinetics Market Opportunities Inst
84.08
+0.57%
KMKCX Kinetics Market Opportunities Adv C
76.50
+0.57%
TBDZX PGIM Jennison Diversified Growth Z
22.21
+0.54%
TBDQX PGIM Jennison Diversified Growth R6
22.23
+0.54%
KGLCX Kinetics The Global Fund
15.39
+0.52%
BDAUX Baron Durable Advantage Fund
29.56
+0.51%
FSPCX Fidelity Select Insurance Port
96.49
+0.49%
FSHCX Fidelity Select Health Care Svcs Port
115.28
+0.49%
BDAFX Baron Durable Advantage Fund
29.10
+0.48%
BDAIX Baron Durable Advantage Fund
29.55
+0.48%
WCMSX WCM International Small Cap Growth Instl
21.37
+0.47%
AECLX American Century Emerg Mkts Sm Cp A
15.03
+0.47%
AECVX American Century Emerg Mkts Sm Cp Inv
15.17
+0.46%
AECSX American Century Emerging Mkts Sm Cp I
15.26
+0.46%
AECTX American Century Emerg Mkts Sm Cp R6
15.33
+0.46%