Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD
SEI Extended Market Index A (SIIT) (SMXAX)
15.88
-0.32
(-1.98%)
At close: 8:02:10 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 |
---|---|---|---|---|---|---|
Mar 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Mar 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Mar 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Mar 10, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Mar 7, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Mar 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Mar 5, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Mar 4, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Mar 3, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Feb 28, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Feb 27, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Feb 26, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Feb 25, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Feb 24, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Feb 21, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Feb 20, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Feb 19, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Feb 18, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Feb 14, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Feb 13, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Feb 12, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Feb 11, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Feb 10, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Feb 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Feb 6, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Feb 5, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Feb 4, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Feb 3, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Jan 31, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Jan 30, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Jan 29, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Jan 28, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
Jan 27, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Jan 24, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Jan 23, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Jan 22, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Jan 21, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Jan 17, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Jan 16, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Jan 15, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Jan 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Jan 13, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Jan 10, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Jan 8, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Jan 7, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Jan 6, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Jan 3, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Jan 2, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Dec 31, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Dec 30, 2024 | 0.09 Dividend | |||||
Dec 30, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Dec 27, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.82 | - |
Dec 26, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.06 | - |
Dec 24, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.98 | - |
Dec 23, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.82 | - |
Dec 20, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.84 | - |
Dec 19, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.63 | - |
Dec 18, 2024 | 0.00 Dividend | |||||
Dec 18, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.67 | - |
Dec 18, 2024 | 1.98 Capital Gains | |||||
Dec 17, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 18.59 | - |
Dec 16, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 18.81 | - |
Dec 13, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 18.70 | - |
Dec 12, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 18.79 | - |
Dec 11, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 18.95 | - |
Dec 10, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 18.77 | - |
Dec 9, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 18.96 | - |
Dec 6, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 19.18 | - |
Dec 5, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.07 | - |
Dec 4, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 19.27 | - |
Dec 3, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 19.05 | - |
Dec 2, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 19.08 | - |
Nov 29, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 19.08 | - |
Nov 27, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 19.05 | - |
Nov 26, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.07 | - |
Nov 25, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 19.19 | - |
Nov 22, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 18.95 | - |
Nov 21, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 18.63 | - |
Nov 20, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 18.34 | - |
Nov 19, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 18.27 | - |
Nov 18, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 18.10 | - |
Nov 15, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 18.02 | - |
Nov 14, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 18.27 | - |
Nov 13, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 18.48 | - |
Nov 12, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 18.59 | - |
Nov 11, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 18.78 | - |
Nov 8, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 18.49 | - |
Nov 7, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 18.36 | - |
Nov 6, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 18.29 | - |
Nov 5, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 17.48 | - |
Nov 4, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 17.19 | - |
Nov 1, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 17.16 | - |
Oct 31, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 17.10 | - |
Oct 30, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 17.35 | - |
Oct 29, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 17.37 | - |
Oct 28, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 17.36 | - |
Oct 25, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 17.14 | - |
Oct 24, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 17.21 | - |
Oct 23, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 17.14 | - |
Oct 22, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 17.28 | - |
Oct 21, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 17.36 | - |
Oct 18, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 17.55 | - |
Oct 17, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 17.52 | - |
Oct 16, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 17.53 | - |
Oct 15, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 17.34 | - |
Oct 14, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 17.37 | - |
Oct 11, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 17.27 | - |
Oct 10, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 16.97 | - |
Oct 9, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 17.00 | - |
Oct 8, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 16.90 | - |
Oct 7, 2024 | 0.06 Dividend | |||||
Oct 7, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 16.85 | - |
Oct 4, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 16.99 | - |
Oct 3, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 16.76 | - |
Oct 2, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 16.83 | - |
Oct 1, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 16.82 | - |
Sep 30, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 17.01 | - |
Sep 27, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 16.99 | - |
Sep 26, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 16.95 | - |
Sep 25, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 16.83 | - |
Sep 24, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 16.99 | - |
Sep 23, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 16.96 | - |
Sep 20, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 16.94 | - |
Sep 19, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 17.07 | - |
Sep 18, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 16.73 | - |
Sep 17, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 16.72 | - |
Sep 16, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 16.63 | - |
Sep 13, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 16.54 | - |
Sep 12, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 16.24 | - |
Sep 11, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 16.08 | - |
Sep 10, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 15.96 | - |
Sep 9, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 15.96 | - |
Sep 6, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 15.86 | - |
Sep 5, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 16.14 | - |
Sep 4, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 16.22 | - |
Sep 3, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 16.27 | - |
Aug 30, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 16.75 | - |
Aug 29, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 16.62 | - |
Aug 28, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 16.52 | - |
Aug 27, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 16.65 | - |
Aug 26, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 16.71 | - |
Aug 23, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 16.75 | - |
Aug 22, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 16.33 | - |
Aug 21, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.49 | - |
Aug 20, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 16.28 | - |
Aug 19, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 16.44 | - |
Aug 16, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 16.26 | - |
Aug 15, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 16.21 | - |
Aug 14, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 15.86 | - |
Aug 13, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 15.87 | - |
Aug 12, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 15.60 | - |
Aug 9, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 15.72 | - |
Aug 8, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 15.69 | - |
Aug 7, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 15.28 | - |
Aug 6, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 15.45 | - |
Aug 5, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 15.27 | - |
Aug 2, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 15.73 | - |
Aug 1, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 16.25 | - |
Jul 31, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 16.69 | - |
Jul 30, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 16.56 | - |
Jul 29, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 16.56 | - |
Jul 26, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 16.63 | - |
Jul 25, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 16.38 | - |
Jul 24, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 16.21 | - |
Jul 23, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 16.62 | - |
Jul 22, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 16.53 | - |
Jul 19, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 16.31 | - |
Jul 18, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 16.37 | - |
Jul 17, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 16.61 | - |
Jul 16, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 16.88 | - |
Jul 15, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 16.45 | - |
Jul 12, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 16.26 | - |
Jul 11, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.10 | - |
Jul 10, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 15.74 | - |
Jul 9, 2024 | 0.04 Dividend | |||||
Jul 9, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 15.60 | - |
Jul 8, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 15.69 | - |
Jul 5, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 15.64 | - |
Jul 3, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 15.69 | - |
Jul 2, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 15.65 | - |
Jul 1, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 15.61 | - |
Jun 28, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 15.71 | - |
Jun 27, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 15.64 | - |
Jun 26, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 15.54 | - |
Jun 25, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 15.56 | - |
Jun 24, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 15.62 | - |
Jun 21, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 15.56 | - |
Jun 20, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 15.52 | - |
Jun 18, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 15.56 | - |
Jun 17, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 15.54 | - |
Jun 14, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 15.43 | - |
Jun 13, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 15.61 | - |
Jun 12, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 15.76 | - |
Jun 11, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 15.54 | - |
Jun 10, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 15.57 | - |
Jun 7, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.49 | - |
Jun 6, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 15.63 | - |
Jun 5, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 15.70 | - |
Jun 4, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 15.47 | - |
Jun 3, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 15.64 | - |
May 31, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 15.65 | - |
May 30, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 15.65 | - |
May 29, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 15.58 | - |
May 28, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 15.78 | - |
May 24, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 15.85 | - |
May 23, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 15.71 | - |
May 22, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 15.95 | - |
May 21, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.06 | - |
May 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 16.11 | - |
May 17, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 16.05 | - |
May 16, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 16.05 | - |
May 15, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 16.14 | - |
May 14, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 15.97 | - |
May 13, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 15.81 | - |
May 10, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 15.80 | - |
May 9, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 15.86 | - |
May 8, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 15.72 | - |
May 7, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 15.79 | - |
May 6, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 15.82 | - |
May 3, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 15.60 | - |
May 2, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 15.47 | - |
May 1, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 15.23 | - |
Apr 30, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 15.18 | - |
Apr 29, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.49 | - |
Apr 26, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 15.42 | - |
Apr 25, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 15.30 | - |
Apr 24, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 15.38 | - |
Apr 23, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 15.42 | - |
Apr 22, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 15.14 | - |
Apr 19, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 14.99 | - |
Apr 18, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 14.99 | - |
Apr 17, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 15.02 | - |
Apr 16, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 15.16 | - |
Apr 15, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 15.22 | - |
Apr 12, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 15.47 | - |
Apr 11, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 15.77 | - |
Apr 10, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 15.70 | - |
Apr 9, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 16.00 | - |
Apr 8, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 15.96 | - |
Apr 5, 2024 | 0.06 Dividend | |||||
Apr 5, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 15.89 | - |
Apr 4, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 15.75 | - |
Apr 3, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 15.92 | - |
Apr 2, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 15.85 | - |
Apr 1, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 16.09 | - |
Mar 28, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 16.22 | - |
Mar 27, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 16.17 | - |
Mar 26, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 15.93 | - |
Mar 25, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 15.93 | - |
Mar 22, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 15.92 | - |
Mar 21, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 16.08 | - |
Mar 20, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 15.92 | - |
Mar 19, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 15.65 | - |
Mar 18, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 15.57 | - |
Mar 15, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 15.59 | - |
Mar 14, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 15.60 | - |
Related Tickers
FGADX Franklin Gold and Precious Metals Adv
24.65
+2.75%
FGPMX Franklin Gold and Precious Metals R6
25.06
+2.75%
INIIX VanEck International Investors Gold I
18.55
+2.26%
FEGIX First Eagle Gold I
32.86
+2.24%
FEURX First Eagle Gold R6
32.96
+2.23%
SGGDX First Eagle Gold A
31.72
+2.22%
FEGOX First Eagle Gold C
28.54
+2.22%
DMCFX Invesco Discovery Mid Cap Growth Fund
24.86
+1.51%
OEGYX Invesco Discovery Mid Cap Growth Y
29.20
+1.49%
OEGIX Invesco Discovery Mid Cap Growth R6
30.04
+1.49%
KNPYX Kinetics Paradigm Instl
145.42
-5.47%
KNPAX Kinetics Paradigm Adv A
135.91
-5.47%
WWNPX Kinetics Paradigm No Load
143.33
-5.47%
KNPCX Kinetics Paradigm Adv C
120.58
-5.48%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
107.04
+1.01%
GBATX GMO Strategic Opportunities Allc III
16.96
-0.41%
COBYX The Cook & Bynum
16.85
+0.78%
VAESX Virtus KAR Emerging Markets Small-Cap Fund
15.13
+0.73%
VIESX Virtus KAR Emerging Markets Small-Cap I
15.28
+0.73%
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.45
+0.72%
IRSQX Voya Target Retirement 2050 I
14.62
-1.08%
FIUIX Fidelity Telecom and Utilities
33.69
+0.63%
BIVIX Invenomic Institutional
18.01
+0.56%
BIVSX Invenomic Super Institutional
18.27
+0.55%
FTGMX Franklin Growth Allocation R6
19.90
-1.00%
BIVRX Invenomic Investor
17.64
+0.51%
CAHEX Calamos Hedged Equity A
16.86
+0.36%
EICIX EIC Value Institutional
17.57
+0.34%
TIBCX Thornburg Investment Income Builder C
27.30
0.00%
TIBAX Thornburg Investment Income Builder A
27.34
0.00%
TIBGX Thornburg Investment Income Builder R4
27.37
0.00%
TIBOX Thornburg Investment Income Builder R6
27.47
0.00%
TIBMX Thornburg Investment Income Builder R5
27.53
0.00%
TIBIX Thornburg Investment Income Builder I
27.55
0.00%
CCHEX Calamos Hedged Equity C
16.29
+0.31%
CIHEX Calamos Hedged Equity I
16.89
+0.30%
FNARX Fidelity Natural Resources Fund
42.81
+0.28%
GAAAX GMO Opportunistic Income R6
24.31
+0.12%
GMOLX GMO Opportunistic Income Fund
24.35
+0.12%
SIUPX Guggenheim Core Bond Fund P
16.35
+0.25%
GMCDX GMO Emerging Country Debt Fund
20.39
-0.10%
CBFYX Columbia Bond Inst3
29.70
+0.24%
FIQRX Fidelity Advisor Global Commodity Stk Z
17.88
+0.22%
VCOBX Vanguard Core Bond Fund
18.00
+0.22%
HGASX Hennessy Gas Utility Institutional
27.42
+0.22%
GIBRX Guggenheim Total Return Bond R6
23.83
+0.21%
FSUTX Fidelity Select Utilities
121.09
+0.21%
CNFRX Columbia Bond Inst2
29.55
+0.20%
UMMDX Columbia Bond Fund - S
29.63
+0.20%
UMMGX Columbia Bond Fund
29.63
+0.20%
PTIAX Performance Trust Total Return Bd Inst
19.84
+0.20%
CLDAX Calvert Core Bond A
15.76
+0.19%
CLDIX Calvert Core Bond I
15.78
+0.19%
FUGCX Fidelity Advisor Utilities C
42.53
+0.19%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.24
+0.19%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.25
+0.18%
GIUSX Guggenheim Core Bond Fund Institutional
16.31
+0.18%
SIUSX Guggenheim Core Bond Fund A
16.33
+0.18%
FUGAX Fidelity Advisor Utilities A
43.76
+0.18%
FAUFX Fidelity Advisor Utilities Fund
43.91
+0.18%
FIKIX Fidelity Advisor Utilities Z
44.94
+0.18%
FUGIX Fidelity Advisor Utilities I
44.96
+0.18%
GIBLX Guggenheim Total Return Bond P
23.78
+0.17%
GIBAX Guggenheim Total Return Bond A
23.79
+0.17%
GIBIX Guggenheim Total Return Bond Instl
23.81
+0.17%
MGBIX AMG GW&K ESG Bond I
21.73
+0.14%
AIFRX abrdn Global Infrastructure Instl
23.13
0.00%
CLDRX Calvert Core Bond Income R6
15.77
+0.13%
GMODX GMO Opportunistic Income Fund
24.41
+0.12%
VGCAX Vanguard Global Credit Bond Admiral
19.14
+0.10%
GILPX Guggenheim Limited Duration P
24.53
+0.08%
CSDAX Calvert Short Duration Income A
15.71
+0.06%
SLVIX Columbia Select Large Cap Value Inst2
34.38
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
FSPCX Fidelity Select Insurance Port
93.48
+0.04%
GIKRX Guggenheim Limited Duration R6
24.52
+0.04%
GILHX Guggenheim Limited Duration Instl
24.53
+0.04%
GILDX Guggenheim Limited Duration A
24.54
+0.04%
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.80
+0.04%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
24.82
+0.04%
CSVGX Columbia Select Large Cap Value S
34.36
+0.03%
CSRYX Columbia Select Large Cap Value Inst3
35.12
+0.03%
TIBRX Thornburg Investment Income Builder R3
27.32
-0.04%
FTMCX First Trust Multi-Strategy Cl C
24.26
-0.04%
FTMIX First Trust Multi-Strategy Cl I
24.22
-0.04%
FTMAX First Trust Multi-Strategy Cl A
23.71
-0.04%
VEGBX Vanguard Emerging Markets Bond Admiral
23.63
-0.04%
CPHUX Columbia Strategic Income Inst3
21.32
-0.05%
EVDIX Camelot Event Driven Institutional
20.73
-0.05%
GMOQX GMO Emerging Country Debt Fund
20.33
-0.10%
EVDAX Camelot Event Driven A
20.24
-0.05%
ARINX Archer Income
18.10
0.00%
MIFIX Miller Intermediate Bond I
16.52
-0.06%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.80
-0.06%
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.80
-0.06%
VWINX Vanguard Wellesley Income Inv
25.17
-0.08%
GIOIX Guggenheim Macro Opportunities Instl
24.71
-0.08%
VWIAX Vanguard Wellesley Income Admiral
60.99
-0.08%
HFSAX Hundredfold Select Alternative Inv
23.66
0.00%
LZOEX Lazard Emerging Markets Equity Portfolio
19.65
-0.10%