Mexico - Delayed Quote MXN
STERGOB C2 (STERGOBC2.MX)
At close: October 7 at 2:43 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 |
---|---|---|---|---|---|---|
Oct 4, 2024 | 3.1517 | 3.1517 | 3.1517 | 3.1517 | 3.1517 | - |
Oct 3, 2024 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
Oct 2, 2024 | 3.1503 | 3.1503 | 3.1503 | 3.1503 | 3.1503 | - |
Sep 30, 2024 | 3.1487 | 3.1487 | 3.1487 | 3.1487 | 3.1487 | - |
Sep 27, 2024 | 3.1464 | 3.1464 | 3.1464 | 3.1464 | 3.1464 | - |
Sep 26, 2024 | 3.1457 | 3.1457 | 3.1457 | 3.1457 | 3.1457 | - |
Sep 25, 2024 | 3.1449 | 3.1449 | 3.1449 | 3.1449 | 3.1449 | - |
Sep 24, 2024 | 3.1441 | 3.1441 | 3.1441 | 3.1441 | 3.1441 | - |
Sep 23, 2024 | 3.1433 | 3.1433 | 3.1433 | 3.1433 | 3.1433 | - |
Sep 20, 2024 | 3.1409 | 3.1409 | 3.1409 | 3.1409 | 3.1409 | - |
Sep 19, 2024 | 3.1401 | 3.1401 | 3.1401 | 3.1401 | 3.1401 | - |
Sep 18, 2024 | 3.1393 | 3.1393 | 3.1393 | 3.1393 | 3.1393 | - |
Sep 17, 2024 | 3.1384 | 3.1384 | 3.1384 | 3.1384 | 3.1384 | - |
Sep 13, 2024 | 3.1353 | 3.1353 | 3.1353 | 3.1353 | 3.1353 | - |
Sep 12, 2024 | 3.1345 | 3.1345 | 3.1345 | 3.1345 | 3.1345 | - |
Sep 11, 2024 | 3.1337 | 3.1337 | 3.1337 | 3.1337 | 3.1337 | - |
Sep 10, 2024 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | - |
Sep 9, 2024 | 3.1322 | 3.1322 | 3.1322 | 3.1322 | 3.1322 | - |
Sep 6, 2024 | 3.1298 | 3.1298 | 3.1298 | 3.1298 | 3.1298 | - |
Sep 5, 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
Sep 4, 2024 | 3.1281 | 3.1281 | 3.1281 | 3.1281 | 3.1281 | - |
Sep 3, 2024 | 3.1273 | 3.1273 | 3.1273 | 3.1273 | 3.1273 | - |
Sep 2, 2024 | 3.1265 | 3.1265 | 3.1265 | 3.1265 | 3.1265 | - |
Aug 30, 2024 | 3.1242 | 3.1242 | 3.1242 | 3.1242 | 3.1242 | - |
Aug 29, 2024 | 3.1235 | 3.1235 | 3.1235 | 3.1235 | 3.1235 | - |
Aug 28, 2024 | 3.1227 | 3.1227 | 3.1227 | 3.1227 | 3.1227 | - |
Aug 27, 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | - |
Aug 26, 2024 | 3.1212 | 3.1212 | 3.1212 | 3.1212 | 3.1212 | - |
Aug 23, 2024 | 3.1188 | 3.1188 | 3.1188 | 3.1188 | 3.1188 | - |
Aug 22, 2024 | 3.1181 | 3.1181 | 3.1181 | 3.1181 | 3.1181 | - |
Aug 21, 2024 | 3.1173 | 3.1173 | 3.1173 | 3.1173 | 3.1173 | - |
Aug 20, 2024 | 3.1165 | 3.1165 | 3.1165 | 3.1165 | 3.1165 | - |
Aug 19, 2024 | 3.1158 | 3.1158 | 3.1158 | 3.1158 | 3.1158 | - |
Aug 16, 2024 | 3.1135 | 3.1135 | 3.1135 | 3.1135 | 3.1135 | - |
Aug 15, 2024 | 3.1128 | 3.1128 | 3.1128 | 3.1128 | 3.1128 | - |
Aug 14, 2024 | 3.1119 | 3.1119 | 3.1119 | 3.1119 | 3.1119 | - |
Aug 13, 2024 | 3.1112 | 3.1112 | 3.1112 | 3.1112 | 3.1112 | - |
Aug 12, 2024 | 3.1104 | 3.1104 | 3.1104 | 3.1104 | 3.1104 | - |
Aug 9, 2024 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | - |
Aug 8, 2024 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | - |
Aug 7, 2024 | 3.1061 | 3.1061 | 3.1061 | 3.1061 | 3.1061 | - |
Aug 6, 2024 | 3.1053 | 3.1053 | 3.1053 | 3.1053 | 3.1053 | - |
Aug 5, 2024 | 3.1045 | 3.1045 | 3.1045 | 3.1045 | 3.1045 | - |
Aug 2, 2024 | 3.1018 | 3.1018 | 3.1018 | 3.1018 | 3.1018 | - |
Aug 1, 2024 | 3.1009 | 3.1009 | 3.1009 | 3.1009 | 3.1009 | - |
Jul 31, 2024 | 3.1001 | 3.1001 | 3.1001 | 3.1001 | 3.1001 | - |
Jul 30, 2024 | 3.0993 | 3.0993 | 3.0993 | 3.0993 | 3.0993 | - |
Jul 29, 2024 | 3.0985 | 3.0985 | 3.0985 | 3.0985 | 3.0985 | - |
Jul 26, 2024 | 3.0961 | 3.0961 | 3.0961 | 3.0961 | 3.0961 | - |
Jul 25, 2024 | 3.0952 | 3.0952 | 3.0952 | 3.0952 | 3.0952 | - |
Jul 24, 2024 | 3.0944 | 3.0944 | 3.0944 | 3.0944 | 3.0944 | - |
Jul 23, 2024 | 3.0936 | 3.0936 | 3.0936 | 3.0936 | 3.0936 | - |
Jul 22, 2024 | 3.0928 | 3.0928 | 3.0928 | 3.0928 | 3.0928 | - |
Jul 19, 2024 | 3.0905 | 3.0905 | 3.0905 | 3.0905 | 3.0905 | - |
Jul 18, 2024 | 3.0899 | 3.0899 | 3.0899 | 3.0899 | 3.0899 | - |
Jul 17, 2024 | 3.0891 | 3.0891 | 3.0891 | 3.0891 | 3.0891 | - |
Jul 16, 2024 | 3.0884 | 3.0884 | 3.0884 | 3.0884 | 3.0884 | - |
Jul 15, 2024 | 3.0876 | 3.0876 | 3.0876 | 3.0876 | 3.0876 | - |
Jul 12, 2024 | 3.0852 | 3.0852 | 3.0852 | 3.0852 | 3.0852 | - |
Jul 11, 2024 | 3.0842 | 3.0842 | 3.0842 | 3.0842 | 3.0842 | - |
Jul 10, 2024 | 3.0833 | 3.0833 | 3.0833 | 3.0833 | 3.0833 | - |
Jul 9, 2024 | 3.0825 | 3.0825 | 3.0825 | 3.0825 | 3.0825 | - |
Jul 8, 2024 | 3.0817 | 3.0817 | 3.0817 | 3.0817 | 3.0817 | - |
Jul 5, 2024 | 3.0794 | 3.0794 | 3.0794 | 3.0794 | 3.0794 | - |
Jul 4, 2024 | 3.0786 | 3.0786 | 3.0786 | 3.0786 | 3.0786 | - |
Jul 3, 2024 | 3.0778 | 3.0778 | 3.0778 | 3.0778 | 3.0778 | - |
Jul 2, 2024 | 3.0771 | 3.0771 | 3.0771 | 3.0771 | 3.0771 | - |
Jul 1, 2024 | 3.0764 | 3.0764 | 3.0764 | 3.0764 | 3.0764 | - |
Jun 28, 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | - |
Jun 27, 2024 | 3.0731 | 3.0731 | 3.0731 | 3.0731 | 3.0731 | - |
Jun 26, 2024 | 3.0724 | 3.0724 | 3.0724 | 3.0724 | 3.0724 | - |
Jun 25, 2024 | 3.0716 | 3.0716 | 3.0716 | 3.0716 | 3.0716 | - |
Jun 24, 2024 | 3.0707 | 3.0707 | 3.0707 | 3.0707 | 3.0707 | - |
Jun 21, 2024 | 3.0683 | 3.0683 | 3.0683 | 3.0683 | 3.0683 | - |
Jun 20, 2024 | 3.0675 | 3.0675 | 3.0675 | 3.0675 | 3.0675 | - |
Jun 19, 2024 | 3.0668 | 3.0668 | 3.0668 | 3.0668 | 3.0668 | - |
Jun 18, 2024 | 3.0659 | 3.0659 | 3.0659 | 3.0659 | 3.0659 | - |
Jun 17, 2024 | 3.0652 | 3.0652 | 3.0652 | 3.0652 | 3.0652 | - |
Jun 14, 2024 | 3.0631 | 3.0631 | 3.0631 | 3.0631 | 3.0631 | - |
Jun 13, 2024 | 3.0618 | 3.0618 | 3.0618 | 3.0618 | 3.0618 | - |
Jun 12, 2024 | 3.0611 | 3.0611 | 3.0611 | 3.0611 | 3.0611 | - |
Jun 11, 2024 | 3.0605 | 3.0605 | 3.0605 | 3.0605 | 3.0605 | - |
Jun 10, 2024 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | - |
Jun 7, 2024 | 3.0579 | 3.0579 | 3.0579 | 3.0579 | 3.0579 | - |
Jun 6, 2024 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | - |
Jun 5, 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | - |
Jun 4, 2024 | 3.0553 | 3.0553 | 3.0553 | 3.0553 | 3.0553 | - |
Jun 3, 2024 | 3.0547 | 3.0547 | 3.0547 | 3.0547 | 3.0547 | - |
May 31, 2024 | 3.0524 | 3.0524 | 3.0524 | 3.0524 | 3.0524 | - |
May 30, 2024 | 3.0516 | 3.0516 | 3.0516 | 3.0516 | 3.0516 | - |
May 29, 2024 | 3.0508 | 3.0508 | 3.0508 | 3.0508 | 3.0508 | - |
May 28, 2024 | 3.0501 | 3.0501 | 3.0501 | 3.0501 | 3.0501 | - |
May 27, 2024 | 3.0493 | 3.0493 | 3.0493 | 3.0493 | 3.0493 | - |
May 24, 2024 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | - |
May 23, 2024 | 3.0463 | 3.0463 | 3.0463 | 3.0463 | 3.0463 | - |
May 22, 2024 | 3.0455 | 3.0455 | 3.0455 | 3.0455 | 3.0455 | - |
May 21, 2024 | 3.0448 | 3.0448 | 3.0448 | 3.0448 | 3.0448 | - |
May 20, 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
May 17, 2024 | 3.0417 | 3.0417 | 3.0417 | 3.0417 | 3.0417 | - |
May 16, 2024 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | - |
May 15, 2024 | 3.0401 | 3.0401 | 3.0401 | 3.0401 | 3.0401 | - |
May 14, 2024 | 3.0393 | 3.0393 | 3.0393 | 3.0393 | 3.0393 | - |
May 13, 2024 | 3.0385 | 3.0385 | 3.0385 | 3.0385 | 3.0385 | - |
May 10, 2024 | 3.0364 | 3.0364 | 3.0364 | 3.0364 | 3.0364 | - |
May 9, 2024 | 3.0356 | 3.0356 | 3.0356 | 3.0356 | 3.0356 | - |
May 8, 2024 | 3.0348 | 3.0348 | 3.0348 | 3.0348 | 3.0348 | - |
May 7, 2024 | 3.0339 | 3.0339 | 3.0339 | 3.0339 | 3.0339 | - |
May 6, 2024 | 3.0331 | 3.0331 | 3.0331 | 3.0331 | 3.0331 | - |
May 3, 2024 | 3.0307 | 3.0307 | 3.0307 | 3.0307 | 3.0307 | - |
May 2, 2024 | 3.0298 | 3.0298 | 3.0298 | 3.0298 | 3.0298 | - |
Apr 30, 2024 | 3.0282 | 3.0282 | 3.0282 | 3.0282 | 3.0282 | - |
Apr 29, 2024 | 3.0275 | 3.0275 | 3.0275 | 3.0275 | 3.0275 | - |
Apr 26, 2024 | 3.0252 | 3.0252 | 3.0252 | 3.0252 | 3.0252 | - |
Apr 25, 2024 | 3.0244 | 3.0244 | 3.0244 | 3.0244 | 3.0244 | - |
Apr 24, 2024 | 3.0237 | 3.0237 | 3.0237 | 3.0237 | 3.0237 | - |
Apr 23, 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
Apr 22, 2024 | 3.0222 | 3.0222 | 3.0222 | 3.0222 | 3.0222 | - |
Apr 19, 2024 | 3.0199 | 3.0199 | 3.0199 | 3.0199 | 3.0199 | - |
Apr 18, 2024 | 3.0191 | 3.0191 | 3.0191 | 3.0191 | 3.0191 | - |
Apr 17, 2024 | 3.0183 | 3.0183 | 3.0183 | 3.0183 | 3.0183 | - |
Apr 16, 2024 | 3.0176 | 3.0176 | 3.0176 | 3.0176 | 3.0176 | - |
Apr 15, 2024 | 3.0169 | 3.0169 | 3.0169 | 3.0169 | 3.0169 | - |
Apr 12, 2024 | 3.0146 | 3.0146 | 3.0146 | 3.0146 | 3.0146 | - |
Apr 11, 2024 | 3.0138 | 3.0138 | 3.0138 | 3.0138 | 3.0138 | - |
Apr 10, 2024 | 3.0132 | 3.0132 | 3.0132 | 3.0132 | 3.0132 | - |
Apr 9, 2024 | 3.0124 | 3.0124 | 3.0124 | 3.0124 | 3.0124 | - |
Apr 8, 2024 | 3.0117 | 3.0117 | 3.0117 | 3.0117 | 3.0117 | - |
Apr 5, 2024 | 3.0095 | 3.0095 | 3.0095 | 3.0095 | 3.0095 | - |
Apr 4, 2024 | 3.0087 | 3.0087 | 3.0087 | 3.0087 | 3.0087 | - |
Apr 3, 2024 | 3.0079 | 3.0079 | 3.0079 | 3.0079 | 3.0079 | - |
Apr 2, 2024 | 3.0072 | 3.0072 | 3.0072 | 3.0072 | 3.0072 | - |
Apr 1, 2024 | 3.0064 | 3.0064 | 3.0064 | 3.0064 | 3.0064 | - |
Mar 27, 2024 | 3.0026 | 3.0026 | 3.0026 | 3.0026 | 3.0026 | - |
Mar 26, 2024 | 3.0017 | 3.0017 | 3.0017 | 3.0017 | 3.0017 | - |
Mar 25, 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | - |
Mar 22, 2024 | 2.9987 | 2.9987 | 2.9987 | 2.9987 | 2.9987 | - |
Mar 21, 2024 | 2.9979 | 2.9979 | 2.9979 | 2.9979 | 2.9979 | - |
Mar 20, 2024 | 2.9971 | 2.9971 | 2.9971 | 2.9971 | 2.9971 | - |
Mar 19, 2024 | 2.9963 | 2.9963 | 2.9963 | 2.9963 | 2.9963 | - |
Mar 15, 2024 | 2.9932 | 2.9932 | 2.9932 | 2.9932 | 2.9932 | - |
Mar 14, 2024 | 2.9924 | 2.9924 | 2.9924 | 2.9924 | 2.9924 | - |
Mar 13, 2024 | 2.9916 | 2.9916 | 2.9916 | 2.9916 | 2.9916 | - |
Mar 12, 2024 | 2.9909 | 2.9909 | 2.9909 | 2.9909 | 2.9909 | - |
Mar 11, 2024 | 2.9901 | 2.9901 | 2.9901 | 2.9901 | 2.9901 | - |
Mar 8, 2024 | 2.9877 | 2.9877 | 2.9877 | 2.9877 | 2.9877 | - |
Mar 7, 2024 | 2.9869 | 2.9869 | 2.9869 | 2.9869 | 2.9869 | - |
Mar 6, 2024 | 2.9861 | 2.9861 | 2.9861 | 2.9861 | 2.9861 | - |
Mar 5, 2024 | 2.9853 | 2.9853 | 2.9853 | 2.9853 | 2.9853 | - |
Mar 4, 2024 | 2.9845 | 2.9845 | 2.9845 | 2.9845 | 2.9845 | - |
Mar 1, 2024 | 2.9822 | 2.9822 | 2.9822 | 2.9822 | 2.9822 | - |
Feb 29, 2024 | 2.9814 | 2.9814 | 2.9814 | 2.9814 | 2.9814 | - |
Feb 28, 2024 | 2.9806 | 2.9806 | 2.9806 | 2.9806 | 2.9806 | - |
Feb 27, 2024 | 2.9798 | 2.9798 | 2.9798 | 2.9798 | 2.9798 | - |
Feb 26, 2024 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | - |
Feb 23, 2024 | 2.9767 | 2.9767 | 2.9767 | 2.9767 | 2.9767 | - |
Feb 22, 2024 | 2.9759 | 2.9759 | 2.9759 | 2.9759 | 2.9759 | - |
Feb 21, 2024 | 2.9751 | 2.9751 | 2.9751 | 2.9751 | 2.9751 | - |
Feb 20, 2024 | 2.9743 | 2.9743 | 2.9743 | 2.9743 | 2.9743 | - |
Feb 19, 2024 | 2.9735 | 2.9735 | 2.9735 | 2.9735 | 2.9735 | - |
Feb 16, 2024 | 2.9712 | 2.9712 | 2.9712 | 2.9712 | 2.9712 | - |
Feb 15, 2024 | 2.9704 | 2.9704 | 2.9704 | 2.9704 | 2.9704 | - |
Feb 14, 2024 | 2.9696 | 2.9696 | 2.9696 | 2.9696 | 2.9696 | - |
Feb 13, 2024 | 2.9689 | 2.9689 | 2.9689 | 2.9689 | 2.9689 | - |
Feb 12, 2024 | 2.9682 | 2.9682 | 2.9682 | 2.9682 | 2.9682 | - |
Feb 9, 2024 | 2.9658 | 2.9658 | 2.9658 | 2.9658 | 2.9658 | - |
Feb 8, 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
Feb 7, 2024 | 2.9642 | 2.9642 | 2.9642 | 2.9642 | 2.9642 | - |
Feb 6, 2024 | 2.9635 | 2.9635 | 2.9635 | 2.9635 | 2.9635 | - |
Feb 2, 2024 | 2.9604 | 2.9604 | 2.9604 | 2.9604 | 2.9604 | - |
Feb 1, 2024 | 2.9596 | 2.9596 | 2.9596 | 2.9596 | 2.9596 | - |
Jan 31, 2024 | 2.9588 | 2.9588 | 2.9588 | 2.9588 | 2.9588 | - |
Jan 30, 2024 | 2.9581 | 2.9581 | 2.9581 | 2.9581 | 2.9581 | - |
Jan 29, 2024 | 2.9573 | 2.9573 | 2.9573 | 2.9573 | 2.9573 | - |
Jan 26, 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
Jan 25, 2024 | 2.9542 | 2.9542 | 2.9542 | 2.9542 | 2.9542 | - |
Jan 24, 2024 | 2.9534 | 2.9534 | 2.9534 | 2.9534 | 2.9534 | - |
Jan 23, 2024 | 2.9527 | 2.9527 | 2.9527 | 2.9527 | 2.9527 | - |
Jan 22, 2024 | 2.9519 | 2.9519 | 2.9519 | 2.9519 | 2.9519 | - |
Jan 19, 2024 | 2.9495 | 2.9495 | 2.9495 | 2.9495 | 2.9495 | - |
Jan 18, 2024 | 2.9488 | 2.9488 | 2.9488 | 2.9488 | 2.9488 | - |
Jan 17, 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | - |
Jan 16, 2024 | 2.9473 | 2.9473 | 2.9473 | 2.9473 | 2.9473 | - |
Jan 15, 2024 | 2.9465 | 2.9465 | 2.9465 | 2.9465 | 2.9465 | - |
Jan 12, 2024 | 2.9441 | 2.9441 | 2.9441 | 2.9441 | 2.9441 | - |
Jan 11, 2024 | 2.9433 | 2.9433 | 2.9433 | 2.9433 | 2.9433 | - |
Jan 10, 2024 | 2.9425 | 2.9425 | 2.9425 | 2.9425 | 2.9425 | - |
Jan 9, 2024 | 2.9418 | 2.9418 | 2.9418 | 2.9418 | 2.9418 | - |
Jan 8, 2024 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | - |
Jan 5, 2024 | 2.9387 | 2.9387 | 2.9387 | 2.9387 | 2.9387 | - |
Jan 4, 2024 | 2.9379 | 2.9379 | 2.9379 | 2.9379 | 2.9379 | - |
Jan 3, 2024 | 2.9371 | 2.9371 | 2.9371 | 2.9371 | 2.9371 | - |
Jan 2, 2024 | 2.9364 | 2.9364 | 2.9364 | 2.9364 | 2.9364 | - |
Dec 29, 2023 | 2.9332 | 2.9332 | 2.9332 | 2.9332 | 2.9332 | - |
Dec 28, 2023 | 2.9325 | 2.9325 | 2.9325 | 2.9325 | 2.9325 | - |
Dec 27, 2023 | 2.9317 | 2.9317 | 2.9317 | 2.9317 | 2.9317 | - |
Dec 26, 2023 | 2.9309 | 2.9309 | 2.9309 | 2.9309 | 2.9309 | - |
Dec 22, 2023 | 2.9277 | 2.9277 | 2.9277 | 2.9277 | 2.9277 | - |
Dec 21, 2023 | 2.9269 | 2.9269 | 2.9269 | 2.9269 | 2.9269 | - |
Dec 20, 2023 | 2.9261 | 2.9261 | 2.9261 | 2.9261 | 2.9261 | - |
Dec 19, 2023 | 2.9253 | 2.9253 | 2.9253 | 2.9253 | 2.9253 | - |
Dec 18, 2023 | 2.9245 | 2.9245 | 2.9245 | 2.9245 | 2.9245 | - |
Dec 15, 2023 | 2.9223 | 2.9223 | 2.9223 | 2.9223 | 2.9223 | - |
Dec 14, 2023 | 2.9214 | 2.9214 | 2.9214 | 2.9214 | 2.9214 | - |
Dec 13, 2023 | 2.9205 | 2.9205 | 2.9205 | 2.9205 | 2.9205 | - |
Dec 11, 2023 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | - |
Dec 8, 2023 | 2.9167 | 2.9167 | 2.9167 | 2.9167 | 2.9167 | - |
Dec 7, 2023 | 2.9158 | 2.9158 | 2.9158 | 2.9158 | 2.9158 | - |
Dec 6, 2023 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
Dec 5, 2023 | 2.9142 | 2.9142 | 2.9142 | 2.9142 | 2.9142 | - |
Dec 4, 2023 | 2.9134 | 2.9134 | 2.9134 | 2.9134 | 2.9134 | - |
Dec 1, 2023 | 2.9110 | 2.9110 | 2.9110 | 2.9110 | 2.9110 | - |
Nov 30, 2023 | 2.9102 | 2.9102 | 2.9102 | 2.9102 | 2.9102 | - |
Nov 29, 2023 | 2.9094 | 2.9094 | 2.9094 | 2.9094 | 2.9094 | - |
Nov 28, 2023 | 2.9086 | 2.9086 | 2.9086 | 2.9086 | 2.9086 | - |
Nov 27, 2023 | 2.9077 | 2.9077 | 2.9077 | 2.9077 | 2.9077 | - |
Nov 24, 2023 | 2.9054 | 2.9054 | 2.9054 | 2.9054 | 2.9054 | - |
Nov 23, 2023 | 2.9046 | 2.9046 | 2.9046 | 2.9046 | 2.9046 | - |
Nov 22, 2023 | 2.9038 | 2.9038 | 2.9038 | 2.9038 | 2.9038 | - |
Nov 21, 2023 | 2.9031 | 2.9031 | 2.9031 | 2.9031 | 2.9031 | - |
Nov 17, 2023 | 2.8999 | 2.8999 | 2.8999 | 2.8999 | 2.8999 | - |
Nov 16, 2023 | 2.8991 | 2.8991 | 2.8991 | 2.8991 | 2.8991 | - |
Nov 15, 2023 | 2.8983 | 2.8983 | 2.8983 | 2.8983 | 2.8983 | - |
Nov 14, 2023 | 2.8974 | 2.8974 | 2.8974 | 2.8974 | 2.8974 | - |
Nov 13, 2023 | 2.8966 | 2.8966 | 2.8966 | 2.8966 | 2.8966 | - |
Nov 10, 2023 | 2.8942 | 2.8942 | 2.8942 | 2.8942 | 2.8942 | - |
Nov 9, 2023 | 2.8934 | 2.8934 | 2.8934 | 2.8934 | 2.8934 | - |
Nov 8, 2023 | 2.8926 | 2.8926 | 2.8926 | 2.8926 | 2.8926 | - |
Nov 7, 2023 | 2.8918 | 2.8918 | 2.8918 | 2.8918 | 2.8918 | - |
Nov 6, 2023 | 2.8911 | 2.8911 | 2.8911 | 2.8911 | 2.8911 | - |
Nov 3, 2023 | 2.8885 | 2.8885 | 2.8885 | 2.8885 | 2.8885 | - |
Nov 1, 2023 | 2.8869 | 2.8869 | 2.8869 | 2.8869 | 2.8869 | - |
Oct 31, 2023 | 2.8861 | 2.8861 | 2.8861 | 2.8861 | 2.8861 | - |
Oct 30, 2023 | 2.8853 | 2.8853 | 2.8853 | 2.8853 | 2.8853 | - |
Oct 27, 2023 | 2.8830 | 2.8830 | 2.8830 | 2.8830 | 2.8830 | - |
Oct 26, 2023 | 2.8821 | 2.8821 | 2.8821 | 2.8821 | 2.8821 | - |
Oct 25, 2023 | 2.8815 | 2.8815 | 2.8815 | 2.8815 | 2.8815 | - |
Oct 24, 2023 | 2.8807 | 2.8807 | 2.8807 | 2.8807 | 2.8807 | - |
Oct 23, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Oct 20, 2023 | 2.8777 | 2.8777 | 2.8777 | 2.8777 | 2.8777 | - |
Oct 19, 2023 | 2.8769 | 2.8769 | 2.8769 | 2.8769 | 2.8769 | - |
Oct 18, 2023 | 2.8762 | 2.8762 | 2.8762 | 2.8762 | 2.8762 | - |
Oct 17, 2023 | 2.8754 | 2.8754 | 2.8754 | 2.8754 | 2.8754 | - |
Oct 16, 2023 | 2.8747 | 2.8747 | 2.8747 | 2.8747 | 2.8747 | - |
Oct 13, 2023 | 2.8724 | 2.8724 | 2.8724 | 2.8724 | 2.8724 | - |
Oct 12, 2023 | 2.8717 | 2.8717 | 2.8717 | 2.8717 | 2.8717 | - |
Oct 11, 2023 | 2.8709 | 2.8709 | 2.8709 | 2.8709 | 2.8709 | - |
Oct 10, 2023 | 2.8701 | 2.8701 | 2.8701 | 2.8701 | 2.8701 | - |
Oct 9, 2023 | 2.8693 | 2.8693 | 2.8693 | 2.8693 | 2.8693 | - |
Related Tickers
MICFX Matthews China Instl
17.40
+4.00%
MCHFX Matthews China Fund
17.42
+4.00%
CHILX BlackRock China A Opportunities Instl
15.34
+3.93%
CHKLX BlackRock China A Opportunities K
15.34
+3.93%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
83.92
-2.01%
FMPFX Nuveen Small Cap Growth Opp R6
34.18
-1.21%
FHKAX Fidelity Advisor China Region A
44.18
+1.38%
FHKIX Fidelity Advisor China Region I
44.50
+1.37%
FIQFX Fidelity Advisor China Region Z
44.50
+1.37%
FHKTX Fidelity Advisor China Region M
43.80
+1.37%
FHKCX Fidelity China Region
44.83
+1.36%
FCHKX Fidelity Advisor China Region C
41.98
+1.35%
VITPX Vanguard Instl Ttl Stk Mkt Idx InstlPls
97.08
-0.95%
VITNX Vanguard Instl Ttl Stk Mkt Idx I
97.10
-0.95%
TGVAX Thornburg International Equity A
29.01
+0.97%
TGVIX Thornburg International Equity I
30.28
+0.97%
THVRX Thornburg International Equity R4
28.68
+0.95%
TGVRX Thornburg International Equity R3
28.93
+0.94%
TGIRX Thornburg International Equity R6
30.13
+0.94%
THGCX Thornburg International Equity C
24.75
+0.94%
TIVRX Thornburg International Equity R5
30.24
+0.93%
FIMKX Fidelity Advisor Focused Em Mkts I
35.47
+0.91%
FTMKX Fidelity Advisor Focused Em Mkts M
34.85
+0.90%
DYGAX Meeder Dynamic Allocation Fund
15.64
-0.82%
FMCKX Fidelity Advisor Focused Em Mkts C
32.69
+0.90%
FAMKX Fidelity Advisor Focused Em Mkts A
35.27
+0.89%
FZAEX Fidelity Advisor Focused Em Mkts Z
35.41
+0.88%
FLDGX Meeder Dynamic Allocation Retail
15.44
-0.77%
RWSNX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.08
-0.62%
DYGIX Meeder Dynamic Allocation Fund
15.61
-0.83%
IRSVX Voya Target Retirement 2055 I
14.96
-0.73%
RWSIX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
18.73
-0.58%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
WWWFX Kinetics Internet No Load
84.08
+0.69%
KINAX Kinetics Internet Adv A
75.89
+0.69%
KINCX Kinetics Internet Adv C
61.94
+0.68%
BISRX Brandes International Small Cap Equity Fund
19.35
0.00%
IRSOX Voya Target Retirement 2040 I
15.10
-0.72%
TQMIX AMG TimesSquare Mid Cap Growth I
18.10
-0.88%
FSEAX Fidelity Emerging Asia
53.36
+0.58%
CNWDX Calamos Evolving World Growth C
19.06
+0.58%
CNWGX Calamos Evolving World Growth A
20.82
+0.58%
RAIWX Manning & Napier Rainier Intl Discv W
24.05
-1.03%
RAIRX Manning & Napier Rainier Intl Discv Z
24.09
-1.07%
CNWIX Calamos Evolving World Growth I
21.04
+0.57%
FTGMX Franklin Growth Allocation R6
20.58
-0.58%
FIQPX Fidelity Advisor Emerging Asia Z
53.90
+0.52%
FEATX Fidelity Advisor Emerging Asia M
48.87
+0.51%
FEAAX Fidelity Advisor Emerging Asia A
51.30
+0.51%
FERCX Fidelity Advisor Emerging Asia C
43.48
+0.51%
FERIX Fidelity Advisor Emerging Asia I
53.86
+0.50%
FNARX Fidelity Natural Resources Fund
47.53
+0.49%
FSELX Fidelity Select Semiconductors
34.00
+0.47%
FSENX Fidelity Select Energy Portfolio
63.13
+0.46%
ENPSX ProFunds UltraSector Energy Fund
39.27
+0.46%
FIKGX Fidelity Advisor Semiconductors Z
92.24
+0.46%
FELTX Fidelity Advisor Semiconductors M
79.22
+0.46%
ENPIX ProFunds UltraSector Energy Fund
46.41
+0.45%
FIKAX Fidelity Advisor Energy Z
51.39
+0.45%
FELAX Fidelity Advisor Semiconductors A
84.95
+0.45%
FANIX Fidelity Advisor Energy I
51.43
+0.45%
FELIX Fidelity Advisor Semiconductors I
91.99
+0.45%
FELCX Fidelity Advisor Semiconductors C
67.72
+0.44%
FAGNX Fidelity Advisor Energy M
49.73
+0.44%
GBATX GMO Strategic Opportunities Allc III
18.05
-0.44%
FANAX Fidelity Advisor Energy A
48.39
+0.44%
FNRCX Fidelity Advisor Energy C
43.99
+0.43%
KMKAX Kinetics Market Opportunities Adv A
64.52
+0.42%
KMKYX Kinetics Market Opportunities Inst
66.94
+0.42%
KMKNX Kinetics Market Opportunities No Load
65.76
+0.41%
KMKCX Kinetics Market Opportunities Adv C
61.01
+0.41%
HNRGX Hennessy Energy Transition Investor
27.60
+0.36%
HNRIX Hennessy Energy Transition Instl
28.22
+0.36%
TDMTX Templeton Developing Markets C
20.55
+0.34%
TDADX Templeton Developing Markets Adv
20.96
+0.34%
KNPYX Kinetics Paradigm Instl
122.73
+0.31%
WWNPX Kinetics Paradigm No Load
120.94
+0.31%
KNPAX Kinetics Paradigm Adv A
114.90
+0.31%
KNPCX Kinetics Paradigm Adv C
102.54
+0.29%
TDMRX Templeton Developing Markets R
20.55
+0.29%
FDEVX Templeton Developing Markets R6
20.94
+0.29%
TEDMX Templeton Developing Markets A
21.09
+0.29%
DCINX Dunham International Stock C
18.23
+0.22%
NEAGX Needham Aggressive Growth Retail
45.96
+0.22%
NEAIX Needham Aggressive Growth Institutional
48.46
+0.21%
RMLPX Recurrent MLP & Infrastructure Class I
24.89
+0.20%
DNINX Dunham International Stock Fund
19.95
+0.20%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
30.85
+0.19%
LSHUX Kinetics Spin-Off and Corp Rest Instl
31.14
+0.19%
THOCX Thornburg Global Opportunities C
37.60
+0.19%
LSHEX Kinetics Spin-Off and Corp Rest No Load
32.60
+0.18%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
27.71
+0.18%
THORX Thornburg Global Opportunities R3
39.22
+0.18%
THOVX Thornburg Global Opportunities R4
39.40
+0.18%
THOAX Thornburg Global Opportunities A
39.74
+0.18%
THOIX Thornburg Global Opportunities I
39.99
+0.18%
THOGX Thornburg Global Opportunities R6
40.18
+0.17%
DGIFX Disciplined Growth Investors
24.23
+0.17%
DAINX Dunham International Stock A
19.75
+0.15%
THOFX Thornburg Global Opportunities R5
40.05
+0.15%