Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR
PRE1.SG,0P0000WK5K,0 (PRE1.SG)
66.50
+1.00
+(1.53%)
As of July 23 at 10:00:00 PM GMT+2. Market Open.
Currency in EUR 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 |
---|---|---|---|---|---|---|
Feb 27, 2025 | 47.60 | 48.40 | 47.60 | 48.40 | 48.40 | - |
Feb 26, 2025 | 48.80 | 49.40 | 48.20 | 48.20 | 48.20 | - |
Feb 25, 2025 | 50.50 | 50.50 | 49.20 | 49.20 | 49.20 | - |
Feb 24, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - |
Feb 21, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - |
Feb 20, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - |
Feb 19, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - |
Feb 18, 2025 | 52.50 | 53.00 | 51.50 | 52.00 | 52.00 | - |
Feb 17, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - |
Feb 14, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - |
Feb 13, 2025 | 53.00 | 53.00 | 51.50 | 53.00 | 53.00 | - |
Feb 12, 2025 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | - |
Feb 11, 2025 | 55.00 | 55.50 | 54.50 | 54.50 | 54.50 | - |
Feb 10, 2025 | 54.00 | 55.00 | 53.50 | 55.00 | 55.00 | - |
Feb 7, 2025 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | - |
Feb 6, 2025 | 55.00 | 55.50 | 54.00 | 54.00 | 54.00 | - |
Feb 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Feb 4, 2025 | 54.00 | 56.00 | 53.50 | 56.00 | 56.00 | 1 |
Feb 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Jan 31, 2025 | 57.50 | 57.50 | 56.00 | 56.50 | 56.50 | - |
Jan 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Jan 29, 2025 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | - |
Jan 28, 2025 | 59.50 | 59.50 | 57.00 | 57.00 | 57.00 | - |
Jan 27, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | - |
Jan 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
Jan 23, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - |
Jan 22, 2025 | 61.50 | 63.50 | 61.50 | 63.00 | 63.00 | - |
Jan 21, 2025 | 64.50 | 64.50 | 62.00 | 62.50 | 62.50 | - |
Jan 20, 2025 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 77 |
Jan 17, 2025 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | - |
Jan 16, 2025 | 63.00 | 63.50 | 62.50 | 63.50 | 63.50 | - |
Jan 15, 2025 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | - |
Jan 14, 2025 | 61.50 | 63.00 | 61.50 | 62.50 | 62.50 | - |
Jan 13, 2025 | 63.50 | 64.00 | 62.00 | 62.00 | 62.00 | - |
Jan 10, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - |
Jan 9, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - |
Jan 8, 2025 | 63.50 | 64.00 | 63.00 | 63.00 | 63.00 | - |
Jan 7, 2025 | 60.50 | 63.50 | 60.00 | 63.50 | 63.50 | 100 |
Jan 6, 2025 | 61.00 | 62.50 | 60.50 | 61.00 | 61.00 | - |
Jan 3, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | - |
Jan 2, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
Dec 30, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
Dec 27, 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - |
Dec 23, 2024 | 54.00 | 54.50 | 53.50 | 54.50 | 54.50 | - |
Dec 20, 2024 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | - |
Dec 19, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - |
Dec 18, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - |
Dec 17, 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | - |
Dec 16, 2024 | 56.50 | 57.50 | 56.00 | 56.00 | 56.00 | - |
Dec 13, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - |
Dec 12, 2024 | 58.00 | 58.50 | 57.00 | 58.50 | 58.50 | - |
Dec 11, 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | - |
Dec 10, 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | - |
Dec 9, 2024 | 55.50 | 57.50 | 55.50 | 57.50 | 57.50 | - |
Dec 6, 2024 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | - |
Dec 5, 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - |
Dec 4, 2024 | 59.00 | 59.50 | 57.50 | 57.50 | 57.50 | - |
Dec 3, 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | - |
Dec 2, 2024 | 60.00 | 60.50 | 59.00 | 59.50 | 59.50 | - |
Nov 29, 2024 | 59.00 | 59.50 | 58.50 | 59.50 | 59.50 | - |
Nov 28, 2024 | 58.50 | 59.50 | 58.50 | 59.00 | 59.00 | - |
Nov 27, 2024 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - |
Nov 26, 2024 | 61.00 | 62.50 | 58.00 | 58.00 | 58.00 | - |
Nov 25, 2024 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | - |
Nov 22, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | - |
Nov 21, 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | - |
Nov 20, 2024 | 58.50 | 61.50 | 58.50 | 61.50 | 61.50 | - |
Nov 19, 2024 | 59.00 | 59.00 | 58.50 | 59.00 | 59.00 | - |
Nov 18, 2024 | 58.50 | 60.00 | 58.50 | 59.50 | 59.50 | - |
Nov 15, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | - |
Nov 14, 2024 | 58.50 | 61.00 | 58.50 | 60.50 | 60.50 | - |
Nov 13, 2024 | 59.50 | 59.50 | 58.50 | 59.00 | 59.00 | - |
Nov 12, 2024 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - |
Nov 11, 2024 | 59.00 | 60.00 | 58.50 | 60.00 | 60.00 | - |
Nov 8, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | - |
Nov 7, 2024 | 59.00 | 60.50 | 58.50 | 60.50 | 60.50 | - |
Nov 6, 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - |
Nov 5, 2024 | 55.50 | 56.50 | 55.50 | 56.00 | 56.00 | - |
Nov 4, 2024 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | - |
Nov 1, 2024 | 55.00 | 55.50 | 54.50 | 54.50 | 54.50 | - |
Oct 31, 2024 | 56.00 | 56.00 | 54.50 | 55.00 | 55.00 | - |
Oct 30, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Oct 29, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Oct 28, 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - |
Oct 25, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - |
Oct 24, 2024 | 53.50 | 54.00 | 52.50 | 53.50 | 53.50 | - |
Oct 23, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - |
Oct 22, 2024 | 55.00 | 55.50 | 54.50 | 54.50 | 54.50 | - |
Oct 21, 2024 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | - |
Oct 18, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - |
Oct 17, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - |
Oct 16, 2024 | 54.50 | 55.50 | 54.00 | 55.50 | 55.50 | - |
Oct 15, 2024 | 55.00 | 56.00 | 54.50 | 55.50 | 55.50 | - |
Oct 14, 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - |
Oct 11, 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | - |
Oct 10, 2024 | 57.00 | 57.50 | 56.50 | 57.00 | 57.00 | - |
Oct 9, 2024 | 57.00 | 57.50 | 56.50 | 57.00 | 57.00 | - |
Oct 8, 2024 | 58.00 | 58.00 | 56.50 | 57.00 | 57.00 | - |
Oct 7, 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | - |
Oct 4, 2024 | 58.00 | 59.00 | 58.00 | 58.50 | 58.50 | - |
Oct 3, 2024 | 56.50 | 57.50 | 56.00 | 57.00 | 57.00 | - |
Oct 2, 2024 | 57.00 | 57.50 | 56.00 | 56.00 | 56.00 | - |
Oct 1, 2024 | 55.00 | 56.50 | 54.00 | 56.50 | 56.50 | - |
Sep 30, 2024 | 55.00 | 55.00 | 54.50 | 55.00 | 55.00 | - |
Sep 27, 2024 | 54.00 | 55.00 | 53.50 | 55.00 | 55.00 | - |
Sep 26, 2024 | 54.00 | 56.50 | 53.50 | 53.50 | 53.50 | - |
Sep 25, 2024 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | - |
Sep 24, 2024 | 58.50 | 59.50 | 58.50 | 58.50 | 58.50 | - |
Sep 23, 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | - |
Sep 20, 2024 | 59.50 | 60.00 | 59.00 | 60.00 | 60.00 | - |
Sep 19, 2024 | 58.50 | 60.00 | 58.50 | 59.50 | 59.50 | - |
Sep 18, 2024 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | - |
Sep 17, 2024 | 57.50 | 59.00 | 57.50 | 58.50 | 58.50 | - |
Sep 16, 2024 | 56.50 | 57.50 | 56.00 | 57.50 | 57.50 | - |
Sep 13, 2024 | 56.50 | 58.00 | 56.50 | 56.50 | 56.50 | - |
Sep 12, 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - |
Sep 11, 2024 | 56.00 | 57.00 | 55.50 | 56.50 | 56.50 | - |
Sep 10, 2024 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | - |
Sep 9, 2024 | 59.50 | 60.00 | 58.00 | 59.50 | 59.50 | - |
Sep 6, 2024 | 60.50 | 61.00 | 58.00 | 58.50 | 58.50 | - |
Sep 5, 2024 | 60.00 | 60.50 | 59.50 | 60.00 | 60.00 | - |
Sep 4, 2024 | 60.50 | 62.00 | 60.50 | 60.50 | 60.50 | - |
Sep 3, 2024 | 65.50 | 65.50 | 61.50 | 61.50 | 61.50 | - |
Sep 2, 2024 | 64.50 | 65.00 | 64.50 | 64.50 | 64.50 | - |
Aug 30, 2024 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | - |
Aug 29, 2024 | 64.00 | 66.00 | 63.50 | 65.50 | 65.50 | - |
Aug 28, 2024 | 64.00 | 65.50 | 63.50 | 65.50 | 65.50 | - |
Aug 27, 2024 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | - |
Aug 26, 2024 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | - |
Aug 23, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
Aug 22, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | - |
Aug 21, 2024 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | - |
Aug 20, 2024 | 62.50 | 63.00 | 61.50 | 61.50 | 61.50 | - |
Aug 19, 2024 | 62.50 | 62.50 | 62.00 | 62.50 | 62.50 | - |
Aug 16, 2024 | 63.50 | 64.00 | 63.00 | 63.50 | 63.50 | - |
Aug 15, 2024 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - |
Aug 14, 2024 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - |
Aug 13, 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - |
Aug 12, 2024 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - |
Aug 9, 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - |
Aug 8, 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | - |
Aug 7, 2024 | 61.50 | 62.50 | 61.00 | 61.00 | 61.00 | - |
Aug 6, 2024 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | - |
Aug 5, 2024 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | - |
Aug 2, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Aug 1, 2024 | 70.50 | 70.50 | 68.50 | 68.50 | 68.50 | - |
Jul 31, 2024 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | - |
Jul 30, 2024 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | - |
Jul 29, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - |
Jul 26, 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - |
Jul 25, 2024 | 64.50 | 66.00 | 64.00 | 66.00 | 66.00 | - |
Jul 24, 2024 | 66.00 | 66.50 | 65.50 | 65.50 | 65.50 | - |
Jul 23, 2024 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | - |
Jul 22, 2024 | 65.00 | 65.50 | 64.50 | 65.50 | 65.50 | - |
Jul 19, 2024 | 67.00 | 67.50 | 66.50 | 66.50 | 66.50 | - |
Jul 18, 2024 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | - |
Jul 17, 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | - |
Jul 16, 2024 | 68.00 | 70.00 | 67.50 | 70.00 | 70.00 | - |
Jul 15, 2024 | 65.50 | 69.00 | 65.00 | 69.00 | 69.00 | - |
Jul 12, 2024 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - |
Jul 11, 2024 | 64.00 | 65.50 | 63.50 | 65.50 | 65.50 | - |
Jul 10, 2024 | 61.50 | 64.50 | 61.50 | 64.50 | 64.50 | - |
Jul 9, 2024 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | - |
Jul 8, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | - |
Jul 5, 2024 | 65.00 | 65.50 | 64.50 | 64.50 | 64.50 | - |
Jul 4, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - |
Jul 3, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - |
Jul 2, 2024 | 64.00 | 65.50 | 64.00 | 65.00 | 65.00 | - |
Jul 1, 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - |
Jun 28, 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | - |
Jun 27, 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | - |
Jun 26, 2024 | 64.50 | 65.00 | 64.00 | 64.50 | 64.50 | - |
Jun 25, 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | - |
Jun 24, 2024 | 61.50 | 64.50 | 61.50 | 64.50 | 64.50 | - |
Jun 21, 2024 | 62.00 | 62.50 | 61.00 | 61.50 | 61.50 | - |
Jun 20, 2024 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | - |
Jun 19, 2024 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | - |
Jun 18, 2024 | 60.50 | 62.00 | 60.50 | 61.00 | 61.00 | - |
Jun 17, 2024 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | - |
Jun 14, 2024 | 61.50 | 62.50 | 61.00 | 61.00 | 61.00 | - |
Jun 13, 2024 | 62.50 | 62.50 | 61.00 | 61.50 | 61.50 | - |
Jun 12, 2024 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | - |
Jun 11, 2024 | 63.50 | 64.00 | 63.00 | 63.00 | 63.00 | - |
Jun 10, 2024 | 61.50 | 64.50 | 61.50 | 64.50 | 64.50 | - |
Jun 7, 2024 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | - |
Jun 6, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | - |
Jun 5, 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - |
Jun 4, 2024 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - |
Jun 3, 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | - |
May 31, 2024 | 66.50 | 66.50 | 66.00 | 66.50 | 66.50 | - |
May 30, 2024 | 66.00 | 66.50 | 65.50 | 66.50 | 66.50 | - |
May 29, 2024 | 67.00 | 67.50 | 66.50 | 66.50 | 66.50 | - |
May 28, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - |
May 27, 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | - |
May 24, 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | - |
May 23, 2024 | 63.50 | 64.50 | 63.50 | 63.50 | 63.50 | - |
May 22, 2024 | 65.00 | 65.00 | 64.50 | 65.00 | 65.00 | - |
May 21, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
May 20, 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | - |
May 17, 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | - |
May 16, 2024 | 64.50 | 65.50 | 64.50 | 65.00 | 65.00 | - |
May 15, 2024 | 65.50 | 65.50 | 64.50 | 65.00 | 65.00 | - |
May 14, 2024 | 65.00 | 65.50 | 64.50 | 65.50 | 65.50 | - |
May 13, 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | - |
May 10, 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | - |
May 9, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - |
May 8, 2024 | 66.50 | 67.00 | 66.00 | 67.00 | 67.00 | - |
May 7, 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - |
May 6, 2024 | 65.50 | 67.00 | 65.50 | 67.00 | 67.00 | - |
May 3, 2024 | 64.50 | 65.50 | 64.00 | 65.00 | 65.00 | - |
May 2, 2024 | 63.50 | 65.00 | 63.50 | 64.50 | 64.50 | - |
Apr 30, 2024 | 67.50 | 67.50 | 65.50 | 65.50 | 65.50 | - |
Apr 29, 2024 | 66.50 | 68.00 | 66.50 | 67.50 | 67.50 | - |
Apr 26, 2024 | 63.50 | 66.00 | 63.00 | 66.00 | 66.00 | - |
Apr 25, 2024 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | - |
Apr 24, 2024 | 63.50 | 63.50 | 62.50 | 63.00 | 63.00 | - |
Apr 23, 2024 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | - |
Apr 22, 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | - |
Apr 19, 2024 | 63.50 | 63.50 | 62.00 | 62.00 | 62.00 | - |
Apr 18, 2024 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | - |
Apr 17, 2024 | 63.50 | 64.50 | 63.00 | 63.50 | 63.50 | - |
Apr 16, 2024 | 64.50 | 64.50 | 63.00 | 63.50 | 63.50 | - |
Apr 15, 2024 | 65.50 | 65.50 | 64.00 | 64.00 | 64.00 | - |
Apr 12, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Apr 11, 2024 | 69.50 | 70.00 | 68.50 | 69.50 | 69.50 | - |
Apr 10, 2024 | 69.00 | 69.50 | 69.00 | 69.00 | 69.00 | - |
Apr 9, 2024 | 69.50 | 70.50 | 69.50 | 70.00 | 70.00 | - |
Apr 8, 2024 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | - |
Apr 5, 2024 | 69.00 | 69.50 | 68.50 | 69.50 | 69.50 | - |
Apr 4, 2024 | 69.50 | 69.50 | 69.00 | 69.50 | 69.50 | - |
Apr 3, 2024 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 7 |
Apr 2, 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - |
Mar 28, 2024 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | - |
Mar 27, 2024 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | - |
Mar 26, 2024 | 61.00 | 61.50 | 60.50 | 60.50 | 60.50 | - |
Mar 25, 2024 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | - |
Mar 22, 2024 | 60.50 | 61.00 | 59.50 | 60.00 | 60.00 | - |
Mar 21, 2024 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | - |
Mar 20, 2024 | 60.50 | 61.00 | 60.00 | 61.00 | 61.00 | - |
Mar 19, 2024 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | - |
Mar 18, 2024 | 59.00 | 60.00 | 58.00 | 59.50 | 59.50 | - |
Mar 15, 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | - |
Mar 14, 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - |
Mar 13, 2024 | 55.50 | 57.00 | 55.50 | 56.50 | 56.50 | - |
Mar 12, 2024 | 57.00 | 57.00 | 55.50 | 56.00 | 56.00 | - |
Mar 11, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Mar 8, 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | - |
Mar 7, 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | - |
Mar 6, 2024 | 56.00 | 57.50 | 56.00 | 56.00 | 56.00 | - |
Mar 5, 2024 | 55.50 | 56.50 | 55.00 | 56.50 | 56.50 | - |
Mar 4, 2024 | 56.50 | 57.00 | 56.00 | 56.00 | 56.00 | - |
Mar 1, 2024 | 54.50 | 58.00 | 54.50 | 58.00 | 58.00 | 9 |
Feb 29, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - |
Feb 28, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - |
Related Tickers
LSHAX Kinetics Spin-Off and Corp Rest Adv A
37.33
0.00%
LSHUX Kinetics Spin-Off and Corp Rest Instl
37.61
0.00%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
33.52
0.00%
LSHEX Kinetics Spin-Off and Corp Rest No Load
39.44
0.00%
FSPCX Fidelity Select Insurance Port
95.25
+1.75%
BIVSX Invenomic Super Institutional
17.84
+0.90%
SGTTX Columbia Seligman Global Tech Inst2
73.63
-3.47%
BIVRX Invenomic Investor
17.23
+0.88%
LCGJX William Blair Large Cap Growth R6
28.13
-2.70%
BIVIX Invenomic Institutional
17.59
+0.86%
FSHCX Fidelity Select Health Care Svcs Port
107.21
+0.78%
SEIRX SEI Real Estate I (SIMT)
16.56
+0.73%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.60
+0.67%
SREYX SEI Real Estate Y (SIMT)
16.61
+0.67%
ENPSX ProFunds UltraSector Energy Fund
35.37
+0.65%
SMFAX American Beacon Stephens Mid-Cap Gr A
29.69
-1.82%
ENPIX ProFunds UltraSector Energy Fund
41.71
+0.63%
SMFYX American Beacon Stephens Mid-Cap Gr Y
37.28
-1.82%
CSJIX Cohen & Steers Realty Shares I
68.61
+0.56%
CSJRX Cohen & Steers Realty Shares R
68.79
+0.56%
CSJCX Cohen & Steers Realty Shares C
68.28
+0.54%
CSRIX Cohen & Steers Instl Realty Shares
50.03
+0.54%
CSRSX Cohen & Steers Realty Shares L
68.63
+0.54%
CSJAX Cohen & Steers Realty Shares A
68.63
+0.54%
CSJZX Cohen & Steers Realty Shares Z
68.78
+0.54%
QLENX AQR Long-Short Equity N
16.80
+0.54%
QLEIX AQR Long-Short Equity I
17.27
+0.52%
QLERX AQR Long-Short Equity R6
17.45
+0.52%
PHRIX Virtus Duff & Phelps Real Estate Secs I
19.26
+0.47%
PHRAX Virtus Duff & Phelps Real Estate Secs A
19.35
+0.47%
VRREX Virtus Duff & Phelps Real Estate Secs R6
19.38
+0.47%
PFSZX PGIM Jennison Financial Services Fund
24.94
+0.44%
PSSRX PGIM Jennison Financial Services R
23.75
+0.42%
PUFCX PGIM Jennison Financial Services C
19.95
+0.40%
PFSQX PGIM Jennison Financial Services Fund
24.96
+0.40%
FIDSX Fidelity Select Financials Port
15.41
+0.39%
TFIFX T. Rowe Price Financial Services I
44.40
+0.38%
PRISX T. Rowe Price Financial Services
44.51
+0.38%
PJEAX PGIM US Real Estate A
15.89
+0.38%
PFSAX PGIM Jennison Financial Services Fund
23.88
+0.38%
PJEQX PGIM US Real Estate R6
15.92
+0.38%
FAFSX Fidelity Advisor Financials M
35.69
+0.37%
FIKBX Fidelity Advisor Financials Z
37.49
+0.35%
FFSIX Fidelity Advisor Financials I
37.53
+0.35%
GURCX NAA Risk Managed Real Estate C
32.26
+0.34%
GURAX NAA Risk Managed Real Estate A
32.57
+0.34%
GURPX NAA Risk Managed Real Estate P
32.77
+0.34%
GURIX NAA Risk Managed Rl Estt Inst
33.08
+0.33%
FAFDX Fidelity Advisor Financials A
36.18
+0.33%
PJECX PGIM US Real Estate C
15.38
+0.33%
PJEZX PGIM US Real Estate Z
15.92
+0.32%
RPFGX Davis Financial A
67.94
+0.21%
DVFYX Davis Financial Fund
70.85
+0.20%
CCXYX Columbia Strategic California Municipal Income Fund
27.30
0.00%
NCOIX Nuveen High Yield Income I
17.99
0.00%
NCSRX Nuveen High Yield Income R6
18.08
0.00%
RCMFX Schwartz Value Focused
57.15
+0.14%
BGVCX Brandes Global Equity Fund
30.63
+0.13%
PEIZX PGIM Jennison Value Fund
23.07
-0.35%
BGEAX Brandes Global Equity Fund
31.12
+0.13%
NPSRX Nuveen Preferred Secs & Inc I
15.70
0.00%
BGVIX Brandes Global Equity Fund
31.60
+0.13%
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.72
+0.12%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
24.74
+0.12%
FPEAX First Trust Preferred Sec & Inc A
19.75
0.00%
FPEIX First Trust Preferred Sec & Inc I
19.95
0.00%
GMODX GMO Opportunistic Income Fund
24.41
0.00%
FBPEX Cantor Fitzgerald Equity Div Plus Inst
26.98
+0.07%
CSDAX Calvert Short Duration Income A
15.71
0.00%
CDSIX Calvert Short Duration Income Fund
15.82
0.00%
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.82
0.00%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
CDSRX Calvert Short Duration Income R6
15.82
0.00%
KNPAX Kinetics Paradigm Adv A
145.18
+0.06%
WWNPX Kinetics Paradigm No Load
153.09
+0.06%
KNPYX Kinetics Paradigm Instl
155.31
+0.06%
KNPCX Kinetics Paradigm Adv C
128.83
+0.05%
NGJIX Nuveen Global Real Estate Securities I
18.59
+0.05%
NGJFX Nuveen Global Real Estate Securities R6
18.60
+0.05%
NGJAX Nuveen Global Real Estate Securities A
18.60
+0.05%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
HMEAX NexPoint Merger Arbitrage A
19.51
0.00%
CNPIX Consumer Staples UltraSector ProFund Inv
78.12
+0.05%
HMEZX NexPoint Merger Arbitrage Z
19.93
0.00%
FPEFX First Trust Preferred Sec & Inc F
20.03
0.00%
CNPSX Consumer Staples UltraSector ProFund Svc
67.89
+0.04%
GIKRX Guggenheim Limited Duration R6
24.53
+0.04%
GILPX Guggenheim Limited Duration P
24.53
0.00%
GILHX Guggenheim Limited Duration Instl
24.54
+0.04%
GILDX Guggenheim Limited Duration A
24.54
0.00%
NSRKX Northern World Selection Index K
22.66
-1.73%
HMECX NexPoint Merger Arbitrage C
18.92
0.00%
CMNIX Calamos Market Neutral Income I
15.08
0.00%
CVSIX Calamos Market Neutral Income A
15.28
0.00%
RFRFX Columbia Floating Rate Inst2
33.58
-0.03%
CFRZX Columbia Floating Rate Inst
33.40
-0.03%
CCAZX Columbia Strat CA Muncpl Inc Inst
27.15
-0.04%
CNYZX Columbia Strat New York Muncpl Inc Inst
26.35
-0.04%
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.29
-0.04%
GIOIX Guggenheim Macro Opportunities Instl
24.84
-0.04%