Mexico - Delayed Quote MXN
NU.MX,0P0001ONK1,4286 (NU.MX)
233.80
-0.14
(-0.06%)
As of July 23 at 2:00:00 PM CST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 30, 2025 | 258.25 | 277.99 | 258.25 | 276.22 | 276.22 | 44,492 |
| Jan 29, 2025 | 259.00 | 260.00 | 255.00 | 257.51 | 257.51 | 7,370 |
| Jan 28, 2025 | 255.00 | 259.01 | 251.00 | 258.40 | 258.40 | 8,786 |
| Jan 27, 2025 | 250.75 | 257.00 | 247.00 | 254.80 | 254.80 | 11,341 |
| Jan 24, 2025 | 247.10 | 253.49 | 247.10 | 250.75 | 250.75 | 13,469 |
| Jan 23, 2025 | 249.00 | 249.00 | 242.00 | 247.11 | 247.11 | 12,061 |
| Jan 22, 2025 | 240.00 | 250.41 | 238.39 | 248.15 | 248.15 | 21,572 |
| Jan 21, 2025 | 250.00 | 250.00 | 236.50 | 237.49 | 237.49 | 11,147 |
| Jan 20, 2025 | 241.00 | 249.50 | 241.00 | 249.00 | 249.00 | 4,117 |
| Jan 17, 2025 | 236.00 | 240.89 | 235.90 | 240.68 | 240.68 | 8,508 |
| Jan 16, 2025 | 234.79 | 236.00 | 232.00 | 234.50 | 234.50 | 12,952 |
| Jan 15, 2025 | 226.00 | 234.99 | 226.00 | 233.01 | 233.01 | 47,406 |
| Jan 14, 2025 | 230.79 | 230.79 | 224.00 | 224.13 | 224.13 | 11,966 |
| Jan 13, 2025 | 227.99 | 230.07 | 224.89 | 229.91 | 229.91 | 11,265 |
| Jan 10, 2025 | 228.50 | 229.70 | 224.01 | 228.12 | 228.12 | 11,007 |
| Jan 9, 2025 | 228.40 | 228.86 | 228.00 | 228.50 | 228.50 | 967 |
| Jan 8, 2025 | 230.00 | 230.00 | 224.00 | 227.03 | 227.03 | 13,679 |
| Jan 7, 2025 | 228.00 | 229.99 | 223.02 | 226.99 | 226.99 | 9,566 |
| Jan 6, 2025 | 227.00 | 233.99 | 226.00 | 226.95 | 226.95 | 63,867 |
| Jan 3, 2025 | 219.00 | 227.99 | 219.00 | 226.88 | 226.88 | 19,339 |
| Jan 2, 2025 | 217.98 | 220.36 | 213.30 | 218.99 | 218.99 | 6,000 |
| Dec 31, 2024 | 225.00 | 225.00 | 216.00 | 216.30 | 216.30 | 6,860 |
| Dec 30, 2024 | 210.00 | 222.36 | 209.80 | 220.08 | 220.08 | 24,297 |
| Dec 27, 2024 | 210.43 | 217.60 | 206.85 | 209.79 | 209.79 | 7,288 |
| Dec 26, 2024 | 209.99 | 210.50 | 206.50 | 210.43 | 210.43 | 33,677 |
| Dec 24, 2024 | 207.47 | 210.00 | 207.28 | 209.40 | 209.40 | 4,180 |
| Dec 23, 2024 | 208.00 | 209.00 | 205.70 | 207.47 | 207.47 | 28,227 |
| Dec 20, 2024 | 210.00 | 210.49 | 205.70 | 207.12 | 207.12 | 23,604 |
| Dec 19, 2024 | 215.82 | 218.96 | 208.10 | 210.58 | 210.58 | 37,115 |
| Dec 18, 2024 | 235.90 | 235.91 | 212.30 | 213.41 | 213.41 | 50,748 |
| Dec 17, 2024 | 237.00 | 239.47 | 234.00 | 236.47 | 236.47 | 14,263 |
| Dec 16, 2024 | 240.30 | 240.30 | 234.00 | 236.96 | 236.96 | 9,713 |
| Dec 13, 2024 | 246.35 | 246.40 | 240.00 | 240.30 | 240.30 | 15,956 |
| Dec 11, 2024 | 238.10 | 247.76 | 237.07 | 246.35 | 246.35 | 19,655 |
| Dec 10, 2024 | 245.00 | 245.09 | 235.50 | 237.07 | 237.07 | 11,345 |
| Dec 9, 2024 | 249.00 | 249.00 | 241.90 | 242.36 | 242.36 | 27,706 |
| Dec 6, 2024 | 245.00 | 245.00 | 238.00 | 241.68 | 241.68 | 12,283 |
| Dec 5, 2024 | 246.29 | 248.10 | 242.00 | 242.29 | 242.29 | 30,111 |
| Dec 4, 2024 | 238.01 | 246.42 | 234.40 | 244.86 | 244.86 | 28,062 |
| Dec 3, 2024 | 246.00 | 247.97 | 237.60 | 238.01 | 238.01 | 50,458 |
| Dec 2, 2024 | 260.00 | 260.00 | 237.50 | 242.79 | 242.79 | 75,213 |
| Nov 29, 2024 | 277.28 | 277.28 | 252.12 | 260.00 | 260.00 | 81,015 |
| Nov 28, 2024 | 279.00 | 289.50 | 279.00 | 285.00 | 285.00 | 3,811 |
| Nov 27, 2024 | 295.00 | 295.00 | 278.00 | 278.29 | 278.29 | 6,382 |
| Nov 26, 2024 | 294.80 | 298.00 | 287.01 | 288.09 | 288.09 | 4,050 |
| Nov 25, 2024 | 287.00 | 290.00 | 277.70 | 287.22 | 287.22 | 7,224 |
| Nov 22, 2024 | 274.00 | 288.00 | 274.00 | 285.70 | 285.70 | 30,258 |
| Nov 21, 2024 | 273.00 | 285.00 | 270.00 | 274.88 | 274.88 | 18,818 |
| Nov 20, 2024 | 271.00 | 279.11 | 268.00 | 270.97 | 270.97 | 19,329 |
| Nov 19, 2024 | 287.50 | 287.50 | 269.36 | 269.60 | 269.60 | 36,384 |
| Nov 15, 2024 | 309.65 | 309.65 | 285.03 | 287.42 | 287.42 | 45,068 |
| Nov 14, 2024 | 319.28 | 319.28 | 288.01 | 309.56 | 309.56 | 77,679 |
| Nov 13, 2024 | 327.00 | 327.50 | 321.00 | 322.42 | 322.42 | 25,783 |
| Nov 12, 2024 | 325.00 | 329.99 | 321.50 | 326.55 | 326.55 | 28,232 |
| Nov 11, 2024 | 309.90 | 326.50 | 308.27 | 325.23 | 325.23 | 66,214 |
| Nov 8, 2024 | 302.24 | 307.00 | 302.00 | 306.46 | 306.46 | 3,282 |
| Nov 7, 2024 | 303.00 | 303.00 | 297.50 | 302.24 | 302.24 | 4,456 |
| Nov 6, 2024 | 299.00 | 304.99 | 294.90 | 301.00 | 301.00 | 3,396 |
| Nov 5, 2024 | 290.99 | 295.00 | 290.00 | 294.90 | 294.90 | 15,296 |
| Nov 4, 2024 | 294.00 | 296.69 | 288.00 | 289.95 | 289.95 | 10,781 |
| Nov 1, 2024 | 302.77 | 302.77 | 289.50 | 289.78 | 289.78 | 27,276 |
| Oct 31, 2024 | 318.99 | 318.99 | 302.50 | 302.77 | 302.77 | 9,287 |
| Oct 30, 2024 | 315.00 | 318.74 | 307.80 | 317.47 | 317.47 | 15,881 |
| Oct 29, 2024 | 310.00 | 320.00 | 310.00 | 314.36 | 314.36 | 10,591 |
| Oct 28, 2024 | 299.92 | 312.13 | 299.92 | 310.36 | 310.36 | 9,682 |
| Oct 25, 2024 | 298.00 | 300.00 | 292.00 | 298.21 | 298.21 | 6,775 |
| Oct 24, 2024 | 292.00 | 298.01 | 292.00 | 297.59 | 297.59 | 4,461 |
| Oct 23, 2024 | 289.45 | 301.99 | 288.01 | 291.65 | 291.65 | 10,995 |
| Oct 22, 2024 | 290.45 | 290.45 | 284.51 | 288.68 | 288.68 | 8,360 |
| Oct 21, 2024 | 286.00 | 293.69 | 286.00 | 289.72 | 289.72 | 26,309 |
| Oct 18, 2024 | 282.00 | 288.00 | 281.50 | 286.18 | 286.18 | 19,480 |
| Oct 17, 2024 | 280.90 | 287.00 | 280.61 | 282.51 | 282.51 | 9,542 |
| Oct 16, 2024 | 280.00 | 284.46 | 279.40 | 281.00 | 281.00 | 7,180 |
| Oct 15, 2024 | 284.80 | 288.99 | 278.00 | 279.99 | 279.99 | 7,631 |
| Oct 14, 2024 | 264.37 | 285.50 | 264.37 | 284.83 | 284.83 | 22,635 |
| Oct 11, 2024 | 264.00 | 265.44 | 262.00 | 264.37 | 264.37 | 17,584 |
| Oct 10, 2024 | 260.00 | 263.99 | 257.50 | 262.39 | 262.39 | 8,369 |
| Oct 9, 2024 | 262.00 | 264.59 | 256.00 | 259.98 | 259.98 | 3,601 |
| Oct 8, 2024 | 254.00 | 262.00 | 254.00 | 261.10 | 261.10 | 3,210 |
| Oct 7, 2024 | 255.99 | 256.69 | 252.00 | 253.06 | 253.06 | 5,779 |
| Oct 4, 2024 | 253.50 | 256.00 | 249.99 | 255.00 | 255.00 | 6,118 |
| Oct 3, 2024 | 257.98 | 257.98 | 251.50 | 253.45 | 253.45 | 16,648 |
| Oct 2, 2024 | 270.00 | 270.00 | 255.88 | 257.46 | 257.46 | 16,746 |
| Sep 30, 2024 | 272.00 | 272.99 | 267.50 | 268.35 | 268.35 | 9,441 |
| Sep 27, 2024 | 274.00 | 276.99 | 268.00 | 274.10 | 274.10 | 8,638 |
| Sep 26, 2024 | 290.30 | 290.50 | 271.00 | 272.12 | 272.12 | 53,335 |
| Sep 25, 2024 | 286.99 | 292.98 | 286.99 | 288.16 | 288.16 | 4,557 |
| Sep 24, 2024 | 287.98 | 290.00 | 285.00 | 285.78 | 285.78 | 2,382 |
| Sep 23, 2024 | 289.00 | 289.20 | 284.50 | 286.85 | 286.85 | 7,525 |
| Sep 20, 2024 | 285.98 | 289.53 | 279.80 | 283.57 | 283.57 | 3,735 |
| Sep 19, 2024 | 290.00 | 290.00 | 284.00 | 285.89 | 285.89 | 5,575 |
| Sep 18, 2024 | 290.00 | 290.00 | 285.00 | 287.27 | 287.27 | 6,197 |
| Sep 17, 2024 | 284.00 | 293.99 | 284.00 | 289.24 | 289.24 | 5,228 |
| Sep 13, 2024 | 283.20 | 283.99 | 279.90 | 283.09 | 283.09 | 5,957 |
| Sep 12, 2024 | 283.58 | 286.00 | 280.01 | 282.79 | 282.79 | 3,552 |
| Sep 11, 2024 | 276.76 | 284.00 | 275.00 | 283.58 | 283.58 | 4,805 |
| Sep 10, 2024 | 278.49 | 280.00 | 275.00 | 276.50 | 276.50 | 4,581 |
| Sep 9, 2024 | 276.00 | 283.49 | 273.01 | 273.07 | 273.07 | 4,920 |
| Sep 6, 2024 | 285.00 | 285.40 | 270.00 | 276.98 | 276.98 | 23,551 |
| Sep 5, 2024 | 284.01 | 285.40 | 280.01 | 284.87 | 284.87 | 7,498 |
| Sep 4, 2024 | 294.02 | 294.02 | 281.01 | 284.11 | 284.11 | 15,567 |
| Sep 3, 2024 | 296.90 | 299.98 | 293.00 | 294.72 | 294.72 | 9,909 |
| Sep 2, 2024 | 295.00 | 297.00 | 294.00 | 297.00 | 297.00 | 2,002 |
| Aug 30, 2024 | 283.99 | 295.00 | 282.00 | 290.88 | 290.88 | 12,886 |
| Aug 29, 2024 | 281.00 | 289.98 | 281.00 | 282.18 | 282.18 | 4,683 |
| Aug 28, 2024 | 290.99 | 290.99 | 275.01 | 280.49 | 280.49 | 18,170 |
| Aug 27, 2024 | 283.98 | 290.99 | 281.50 | 290.12 | 290.12 | 6,160 |
| Aug 26, 2024 | 274.00 | 287.97 | 274.00 | 282.39 | 282.39 | 6,429 |
| Aug 23, 2024 | 275.01 | 278.99 | 272.95 | 273.62 | 273.62 | 8,567 |
| Aug 22, 2024 | 278.10 | 286.34 | 275.01 | 277.03 | 277.03 | 18,045 |
| Aug 21, 2024 | 274.50 | 280.05 | 274.50 | 277.67 | 277.67 | 110,024 |
| Aug 20, 2024 | 270.73 | 279.39 | 269.99 | 274.00 | 274.00 | 15,712 |
| Aug 19, 2024 | 264.00 | 270.00 | 264.00 | 269.92 | 269.92 | 13,618 |
| Aug 16, 2024 | 258.70 | 267.21 | 256.01 | 263.09 | 263.09 | 30,525 |
| Aug 15, 2024 | 251.00 | 261.00 | 250.08 | 258.34 | 258.34 | 12,696 |
| Aug 14, 2024 | 233.04 | 253.79 | 233.04 | 251.28 | 251.28 | 19,512 |
| Aug 13, 2024 | 238.99 | 243.09 | 238.99 | 242.21 | 242.21 | 9,391 |
| Aug 12, 2024 | 235.00 | 238.99 | 234.01 | 238.15 | 238.15 | 6,898 |
| Aug 9, 2024 | 227.38 | 233.02 | 226.01 | 232.80 | 232.80 | 4,037 |
| Aug 8, 2024 | 214.90 | 228.00 | 214.90 | 227.38 | 227.38 | 27,226 |
| Aug 7, 2024 | 219.00 | 219.98 | 214.90 | 214.91 | 214.91 | 6,592 |
| Aug 6, 2024 | 209.00 | 219.50 | 209.00 | 218.46 | 218.46 | 10,264 |
| Aug 5, 2024 | 205.00 | 214.99 | 195.00 | 208.10 | 208.10 | 18,659 |
| Aug 2, 2024 | 217.05 | 217.05 | 204.34 | 209.37 | 209.37 | 21,755 |
| Aug 1, 2024 | 227.00 | 227.00 | 214.50 | 215.51 | 215.51 | 7,256 |
| Jul 31, 2024 | 226.00 | 229.32 | 224.75 | 226.49 | 226.49 | 3,133 |
| Jul 30, 2024 | 228.00 | 231.99 | 225.53 | 226.02 | 226.02 | 5,629 |
| Jul 29, 2024 | 231.00 | 233.80 | 228.01 | 228.48 | 228.48 | 8,303 |
| Jul 26, 2024 | 233.84 | 234.48 | 228.99 | 229.83 | 229.83 | 2,838 |
| Jul 25, 2024 | 231.50 | 231.99 | 226.01 | 228.76 | 228.76 | 3,644 |
| Jul 24, 2024 | 239.49 | 239.49 | 230.50 | 231.50 | 231.50 | 3,674 |
| Jul 23, 2024 | 233.90 | 237.99 | 231.00 | 233.80 | 233.80 | 4,286 |
| Jul 22, 2024 | 243.00 | 243.00 | 225.89 | 233.94 | 233.94 | 12,007 |
| Jul 19, 2024 | 236.00 | 244.99 | 235.00 | 243.49 | 243.49 | 1,279 |
| Jul 18, 2024 | 235.00 | 238.99 | 231.00 | 236.36 | 236.36 | 5,086 |
| Jul 17, 2024 | 239.98 | 240.24 | 232.00 | 233.78 | 233.78 | 6,980 |
| Jul 16, 2024 | 239.97 | 241.99 | 237.50 | 239.35 | 239.35 | 5,985 |
| Jul 15, 2024 | 239.50 | 242.00 | 237.50 | 237.60 | 237.60 | 9,752 |
| Jul 12, 2024 | 236.50 | 239.49 | 235.60 | 236.45 | 236.45 | 3,989 |
| Jul 11, 2024 | 237.87 | 237.99 | 233.30 | 236.49 | 236.49 | 3,559 |
| Jul 10, 2024 | 235.50 | 238.44 | 234.50 | 235.04 | 235.04 | 4,016 |
| Jul 9, 2024 | 230.00 | 237.00 | 230.00 | 234.62 | 234.62 | 6,586 |
| Jul 8, 2024 | 232.00 | 232.99 | 228.08 | 230.03 | 230.03 | 5,772 |
| Jul 5, 2024 | 234.50 | 234.50 | 225.00 | 231.26 | 231.26 | 5,927 |
| Jul 4, 2024 | 227.96 | 235.00 | 227.96 | 234.50 | 234.50 | 1,786 |
| Jul 3, 2024 | 226.48 | 227.00 | 223.00 | 227.00 | 227.00 | 4,469 |
| Jul 2, 2024 | 228.50 | 228.50 | 221.50 | 226.48 | 226.48 | 4,660 |
| Jul 1, 2024 | 236.80 | 236.80 | 223.50 | 228.00 | 228.00 | 10,764 |
| Jun 28, 2024 | 238.45 | 239.39 | 231.50 | 236.33 | 236.33 | 8,834 |
| Jun 27, 2024 | 233.00 | 238.95 | 232.36 | 238.45 | 238.45 | 19,566 |
| Jun 26, 2024 | 226.99 | 233.99 | 226.01 | 232.36 | 232.36 | 5,380 |
| Jun 25, 2024 | 214.05 | 226.98 | 214.05 | 225.96 | 225.96 | 11,180 |
| Jun 24, 2024 | 222.00 | 230.00 | 208.07 | 213.91 | 213.91 | 14,735 |
| Jun 21, 2024 | 220.82 | 222.50 | 217.21 | 221.92 | 221.92 | 2,929 |
| Jun 20, 2024 | 219.00 | 222.00 | 214.98 | 220.80 | 220.80 | 12,409 |
| Jun 19, 2024 | 217.00 | 219.00 | 216.80 | 218.95 | 218.95 | 841 |
| Jun 18, 2024 | 219.00 | 221.50 | 215.50 | 216.80 | 216.80 | 23,297 |
| Jun 17, 2024 | 217.48 | 220.99 | 216.69 | 220.50 | 220.50 | 33,137 |
| Jun 14, 2024 | 217.49 | 217.49 | 215.00 | 216.96 | 216.96 | 6,903 |
| Jun 13, 2024 | 220.00 | 220.00 | 213.52 | 215.16 | 215.16 | 12,837 |
| Jun 12, 2024 | 216.93 | 222.00 | 214.80 | 220.46 | 220.46 | 5,145 |
| Jun 11, 2024 | 220.00 | 220.00 | 211.50 | 214.80 | 214.80 | 31,765 |
| Jun 10, 2024 | 220.00 | 220.00 | 214.24 | 216.97 | 216.97 | 7,306 |
| Jun 7, 2024 | 219.22 | 223.98 | 215.00 | 220.76 | 220.76 | 13,900 |
| Jun 6, 2024 | 205.93 | 216.20 | 205.93 | 215.62 | 215.62 | 23,650 |
| Jun 5, 2024 | 204.50 | 205.94 | 203.00 | 205.72 | 205.72 | 8,548 |
| Jun 4, 2024 | 208.00 | 208.99 | 200.80 | 204.50 | 204.50 | 5,845 |
| Jun 3, 2024 | 202.17 | 210.00 | 202.17 | 208.50 | 208.50 | 10,007 |
| May 31, 2024 | 206.99 | 208.49 | 199.30 | 200.12 | 200.12 | 8,596 |
| May 30, 2024 | 199.91 | 208.99 | 199.91 | 206.51 | 206.51 | 9,126 |
| May 29, 2024 | 205.00 | 205.00 | 198.97 | 199.94 | 199.94 | 7,257 |
| May 28, 2024 | 199.50 | 205.00 | 196.00 | 202.10 | 202.10 | 10,149 |
| May 27, 2024 | 197.00 | 200.00 | 197.00 | 198.99 | 198.99 | 488 |
| May 24, 2024 | 193.60 | 199.00 | 193.00 | 196.53 | 196.53 | 3,010 |
| May 23, 2024 | 199.00 | 199.00 | 193.50 | 193.54 | 193.54 | 2,462 |
| May 22, 2024 | 200.00 | 202.98 | 194.74 | 195.47 | 195.47 | 7,043 |
| May 21, 2024 | 193.50 | 200.97 | 193.00 | 199.92 | 199.92 | 13,976 |
| May 20, 2024 | 197.00 | 197.05 | 191.00 | 192.55 | 192.55 | 16,484 |
| May 17, 2024 | 196.98 | 198.97 | 193.49 | 196.33 | 196.33 | 6,278 |
| May 16, 2024 | 205.00 | 205.00 | 195.50 | 196.06 | 196.06 | 18,032 |
| May 15, 2024 | 199.00 | 208.96 | 196.00 | 201.10 | 201.10 | 108,959 |
| May 14, 2024 | 191.35 | 195.49 | 189.01 | 194.45 | 194.45 | 9,865 |
| May 13, 2024 | 198.00 | 198.06 | 190.50 | 191.35 | 191.35 | 9,156 |
| May 10, 2024 | 198.21 | 199.46 | 197.00 | 198.06 | 198.06 | 7,532 |
| May 9, 2024 | 202.92 | 204.20 | 197.45 | 197.70 | 197.70 | 4,704 |
| May 8, 2024 | 202.92 | 204.70 | 202.32 | 203.24 | 203.24 | 2,753 |
| May 7, 2024 | 202.01 | 202.96 | 200.01 | 202.50 | 202.50 | 4,986 |
| May 6, 2024 | 198.80 | 202.50 | 198.77 | 202.02 | 202.02 | 3,296 |
| May 3, 2024 | 189.23 | 199.99 | 189.23 | 198.77 | 198.77 | 3,027 |
| May 2, 2024 | 186.01 | 189.22 | 184.25 | 187.28 | 187.28 | 4,044 |
| Apr 30, 2024 | 187.35 | 189.70 | 186.01 | 186.01 | 186.01 | 3,712 |
| Apr 29, 2024 | 189.56 | 191.98 | 185.80 | 185.93 | 185.93 | 2,563 |
| Apr 26, 2024 | 188.50 | 191.23 | 187.99 | 189.37 | 189.37 | 2,321 |
| Apr 25, 2024 | 184.29 | 188.79 | 183.50 | 187.33 | 187.33 | 3,216 |
| Apr 24, 2024 | 186.99 | 186.99 | 180.92 | 183.84 | 183.84 | 25,892 |
| Apr 23, 2024 | 181.00 | 186.24 | 181.00 | 184.99 | 184.99 | 4,265 |
| Apr 22, 2024 | 180.00 | 185.00 | 179.21 | 181.87 | 181.87 | 2,506 |
| Apr 19, 2024 | 181.61 | 185.97 | 179.01 | 179.10 | 179.10 | 17,214 |
| Apr 18, 2024 | 183.10 | 187.99 | 181.80 | 182.14 | 182.14 | 6,714 |
| Apr 17, 2024 | 184.95 | 185.75 | 183.00 | 183.22 | 183.22 | 3,802 |
| Apr 16, 2024 | 183.69 | 186.58 | 182.01 | 185.16 | 185.16 | 3,188 |
| Apr 15, 2024 | 187.50 | 190.00 | 182.87 | 183.49 | 183.49 | 4,502 |
| Apr 12, 2024 | 190.00 | 190.92 | 186.92 | 187.54 | 187.54 | 4,522 |
| Apr 11, 2024 | 192.99 | 192.99 | 188.49 | 190.50 | 190.50 | 6,134 |
| Apr 10, 2024 | 194.79 | 194.79 | 190.00 | 191.52 | 191.52 | 5,364 |
| Apr 9, 2024 | 196.10 | 196.10 | 192.22 | 194.79 | 194.79 | 12,793 |
| Apr 8, 2024 | 197.40 | 199.97 | 196.00 | 196.10 | 196.10 | 2,799 |
| Apr 5, 2024 | 197.00 | 199.02 | 195.00 | 197.30 | 197.30 | 15,665 |
| Apr 4, 2024 | 197.98 | 200.99 | 196.00 | 197.29 | 197.29 | 7,049 |
| Apr 3, 2024 | 197.28 | 199.99 | 194.80 | 196.80 | 196.80 | 3,620 |
| Apr 2, 2024 | 197.47 | 197.47 | 193.00 | 196.30 | 196.30 | 18,218 |
| Apr 1, 2024 | 200.00 | 200.00 | 195.75 | 196.93 | 196.93 | 11,856 |
| Mar 27, 2024 | 206.00 | 206.00 | 194.01 | 197.92 | 197.92 | 29,260 |
| Mar 26, 2024 | 203.24 | 204.99 | 202.51 | 204.63 | 204.63 | 6,310 |
| Mar 25, 2024 | 206.00 | 206.00 | 203.03 | 203.04 | 203.04 | 4,645 |
| Mar 22, 2024 | 205.80 | 206.95 | 203.50 | 205.41 | 205.41 | 5,404 |
| Mar 21, 2024 | 202.50 | 209.99 | 202.50 | 205.45 | 205.45 | 6,877 |
| Mar 20, 2024 | 199.50 | 203.93 | 198.50 | 202.25 | 202.25 | 2,460 |
| Mar 19, 2024 | 193.98 | 199.99 | 193.98 | 199.00 | 199.00 | 3,120 |
| Mar 15, 2024 | 193.00 | 194.97 | 192.48 | 193.98 | 193.98 | 3,607 |
| Mar 14, 2024 | 193.00 | 196.68 | 192.20 | 193.28 | 193.28 | 3,421 |
| Mar 13, 2024 | 190.51 | 194.99 | 190.51 | 193.07 | 193.07 | 4,475 |
| Mar 12, 2024 | 194.00 | 194.00 | 189.00 | 191.43 | 191.43 | 6,136 |
| Mar 11, 2024 | 186.50 | 194.02 | 186.50 | 193.00 | 193.00 | 21,438 |
| Mar 8, 2024 | 194.93 | 195.00 | 185.76 | 186.50 | 186.50 | 17,754 |
| Mar 7, 2024 | 190.88 | 194.99 | 190.88 | 194.00 | 194.00 | 1,916 |
| Mar 6, 2024 | 189.20 | 190.99 | 186.75 | 190.15 | 190.15 | 1,962 |
| Mar 5, 2024 | 189.00 | 189.89 | 185.50 | 188.95 | 188.95 | 4,608 |
| Mar 4, 2024 | 192.00 | 192.00 | 186.00 | 188.73 | 188.73 | 8,953 |
| Mar 1, 2024 | 189.99 | 192.99 | 188.28 | 191.49 | 191.49 | 6,778 |
| Feb 29, 2024 | 190.96 | 190.96 | 187.00 | 189.00 | 189.00 | 24,959 |
| Feb 28, 2024 | 191.17 | 191.17 | 187.00 | 189.00 | 189.00 | 34,907 |
| Feb 27, 2024 | 183.34 | 191.98 | 183.34 | 189.10 | 189.10 | 37,259 |
| Feb 26, 2024 | 176.00 | 185.00 | 175.79 | 183.20 | 183.20 | 39,433 |
| Feb 23, 2024 | 177.00 | 178.10 | 170.00 | 175.50 | 175.50 | 31,992 |
| Feb 22, 2024 | 172.15 | 179.98 | 172.15 | 178.10 | 178.10 | 34,771 |
| Feb 21, 2024 | 176.00 | 176.39 | 171.03 | 171.70 | 171.70 | 5,894 |
| Feb 20, 2024 | 180.00 | 180.00 | 171.51 | 175.00 | 175.00 | 15,841 |
| Feb 19, 2024 | 177.39 | 181.00 | 177.39 | 180.08 | 180.08 | 1,261 |
| Feb 16, 2024 | 180.00 | 180.00 | 175.00 | 177.38 | 177.38 | 3,960 |
| Feb 15, 2024 | 177.54 | 179.00 | 171.99 | 178.93 | 178.93 | 11,099 |
| Feb 14, 2024 | 171.50 | 178.00 | 170.43 | 176.43 | 176.43 | 5,189 |
| Feb 13, 2024 | 168.00 | 174.19 | 168.00 | 169.60 | 169.60 | 3,746 |
| Feb 12, 2024 | 170.00 | 170.00 | 167.16 | 168.60 | 168.60 | 8,394 |
| Feb 9, 2024 | 170.00 | 170.00 | 166.04 | 169.63 | 169.63 | 8,353 |
| Feb 8, 2024 | 164.00 | 165.99 | 162.52 | 165.10 | 165.10 | 1,456 |
| Feb 7, 2024 | 160.00 | 163.01 | 160.00 | 163.01 | 163.01 | 15,678 |
| Feb 6, 2024 | 160.00 | 160.50 | 157.50 | 159.10 | 159.10 | 5,785 |
| Feb 2, 2024 | 154.48 | 160.50 | 152.15 | 160.09 | 160.09 | 26,571 |
| Feb 1, 2024 | 154.80 | 154.80 | 150.01 | 154.48 | 154.48 | 8,995 |
| Jan 31, 2024 | 150.06 | 151.18 | 147.89 | 148.35 | 148.35 | 11,226 |
Related Tickers
INIIX VanEck International Investors Gold I
16.87
+3.43%
SGGDX First Eagle Gold A
28.67
+3.13%
FEGIX First Eagle Gold I
29.69
+3.13%
FEURX First Eagle Gold R6
29.77
+3.12%
FEGOX First Eagle Gold C
25.82
+3.12%
PRUZX PGIM Jennison Utility Z
15.54
+2.44%
PRUQX PGIM Jennison Utility R6
15.50
+2.38%
FHKCX Fidelity China Region
40.21
+2.37%
FIQFX Fidelity Advisor China Region Z
39.85
+2.36%
FHKIX Fidelity Advisor China Region I
39.89
+2.36%
FCHKX Fidelity Advisor China Region C
37.81
+2.36%
FHKAX Fidelity Advisor China Region A
39.65
+2.35%
FHKTX Fidelity Advisor China Region M
39.32
+2.34%
UMPSX ProFunds UltraMid Cap Fund
56.13
+2.31%
FCYIX Fidelity Select Industrials Portfolio
43.35
+2.31%
FIKEX Fidelity Advisor Industrials Z
53.23
+2.31%
UMPIX ProFunds UltraMid Cap Fund
72.76
+2.31%
FIKGX Fidelity Advisor Semiconductors Z
88.52
+2.28%
FELTX Fidelity Advisor Semiconductors M
75.10
+2.27%
FELAX Fidelity Advisor Semiconductors A
81.00
+2.27%
FELIX Fidelity Advisor Semiconductors I
88.23
+2.27%
FUGIX Fidelity Advisor Utilities I
45.94
+2.27%
FUGAX Fidelity Advisor Utilities A
44.73
+2.26%
FELCX Fidelity Advisor Semiconductors C
63.30
+2.26%
TARKX Tarkio
29.90
+2.26%
FUGCX Fidelity Advisor Utilities C
43.51
+2.26%
FAUFX Fidelity Advisor Utilities Fund
44.90
+2.25%
FIKIX Fidelity Advisor Utilities Z
45.91
+2.25%
FSUTX Fidelity Select Utilities
123.71
+2.25%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.50
+2.22%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.06
+2.22%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.54
+2.21%
RYSIX Rydex Electronics Inv
416.92
+2.21%
RYELX Rydex Electronics A
377.77
+2.20%
RYSAX Rydex Electronics H
365.81
+2.20%
RYSCX Rydex Electronics C
316.83
+2.20%
FSELX Fidelity Select Semiconductors
32.95
+2.17%
NESGX Needham Small Cap Growth Retail
18.87
+2.06%
DNSMX Driehaus Small Cap Growth Institutional
23.96
+2.00%
DVSMX Driehaus Small Cap Growth Investor
23.48
+2.00%
BPTIX Baron Partners Institutional
224.15
+1.99%
BPTRX Baron Partners Retail
214.62
+1.99%
BPTUX Baron Partners R6
224.10
+1.99%
UPAAX Upright Assets Allocation Plus
15.22
+1.94%
NEEIX Needham Growth Institutional
65.38
+1.93%
MXXIX Marsico Midcap Growth Focus Fund
53.42
+1.89%
WIESX Wasatch Emerging Markets Select Instl
17.62
+1.85%
PGJQX PGIM Jennison Global Infrastructure Fund
16.58
+1.84%
PGJZX PGIM Jennison Global Infrastructure Fund
16.58
+1.84%
HICGX Hennessy Cornerstone Growth Inst
34.84
+1.84%
HFCGX Hennessy Cornerstone Growth Investor
33.33
+1.83%
NEAIX Needham Aggressive Growth Institutional
50.75
+1.81%
NEAGX Needham Aggressive Growth Retail
48.04
+1.80%
RYAHX Rydex Mid-Cap 1.5x Strategy A
140.52
+1.72%
RYMDX Rydex Mid-Cap 1.5x Strategy H
141.17
+1.71%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
23.91
+1.70%
MLXAX Catalyst Energy Infrastructure A
30.46
+1.69%
MLXIX Catalyst Energy Infrastructure I
30.60
+1.67%
SNTCX Steward International Enhanced Index I
22.66
+1.66%
WWSCX TETON Westwood SmallCap Equity C
17.20
+1.65%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
25.19
+1.65%
WESCX TETON Westwood SmallCap Equity AAA
22.74
+1.65%
SNTFX Steward International Enhanced Index R6
17.83
+1.65%
BREUX Baron Real Estate R6
41.35
+1.65%
BREIX Baron Real Estate Institutional
41.35
+1.65%
BREFX Baron Real Estate Retail
40.14
+1.65%
UPDDX Upright Growth & Income
20.46
+1.64%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
51.79
+1.63%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
50.55
+1.63%
WWSAX TETON Westwood SmallCap Equity A
21.27
+1.62%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
50.72
+1.62%
FTZCX FullerThaler Behvrll Uncnstd Eq C
53.23
+1.62%
WWSIX TETON Westwood SmallCap Equity I
23.80
+1.62%
PSCHX PGIM Jennison Small Company R2
24.43
+1.62%
BIPSX ProFunds Biotechnology UltraSector Fund
25.09
+1.62%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
48.93
+1.62%
CGOAX Columbia Small Cap Growth A
27.00
+1.62%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
52.14
+1.62%
CGOCX Columbia Small Cap Growth C
18.91
+1.61%
BFGIX Baron Focused Growth Fund
51.73
+1.61%
BFGUX Baron Focused Growth Fund
51.77
+1.61%
CCRIX Columbia Small Cap Growth Fund
25.92
+1.61%
BFGFX Baron Focused Growth Fund
49.36
+1.61%
CSGYX Columbia Small Cap Growth Inst3
31.01
+1.61%
BIPIX ProFunds Biotechnology UltraSector Fund
48.10
+1.61%
FTZAX FullerThaler Behvrll Uncnstd Eq A
53.90
+1.60%
CSCRX Columbia Small Cap Growth Inst2
30.47
+1.60%
CMSCX Columbia Small Cap Growth Inst
29.86
+1.60%
CMSHX Columbia Small Cap Growth S
29.86
+1.60%
PSCJX PGIM Jennison Small Company R4
24.84
+1.60%
FTZIX FullerThaler Behavrl Uncnstd Eq
54.21
+1.59%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
54.27
+1.59%
PGOAX PGIM Jennison Small Company Fund
21.74
+1.59%
VWILX Vanguard International Growth Adm
108.61
+1.58%
VWIGX Vanguard International Growth Inv
34.16
+1.58%
PJSQX PGIM Jennison Small Company R6
25.23
+1.57%
PSCZX PGIM Jennison Small Company Z
25.93
+1.57%
PJEAX PGIM US Real Estate A
15.57
+1.57%
PJEQX PGIM US Real Estate R6
15.60
+1.56%
PJEZX PGIM US Real Estate Z
15.60
+1.56%