Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

FT Wilshire 5000 Index Instl (WINDX)

30.27
+2.64
+(9.55%)
At close: 8:02:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202530.2730.2730.2730.2730.27-
Apr 8, 202527.6327.6327.6327.6327.63-
Apr 7, 202528.1028.1028.1028.1028.10-
Apr 4, 202528.1928.1928.1928.1928.19-
Apr 3, 202529.9429.9429.9429.9429.94-
Apr 2, 202531.5431.5431.5431.5431.54-
Apr 1, 202531.2931.2931.2931.2931.29-
Mar 31, 202531.1731.1731.1731.1731.17-
Mar 28, 202531.0331.0331.0331.0331.03-
Mar 27, 202531.6531.6531.6531.6531.65-
Mar 26, 202531.7831.7831.7831.7831.78-
Mar 25, 202532.1532.1532.1532.1532.15-
Mar 24, 202532.1232.1232.1232.1232.12-
Mar 21, 202531.5231.5231.5231.5231.52-
Mar 20, 202531.5131.5131.5131.5131.51-
Mar 19, 202531.5931.5931.5931.5931.59-
Mar 18, 202531.2331.2331.2331.2331.23-
Mar 17, 202531.5631.5631.5631.5631.56-
Mar 14, 202531.3331.3331.3331.3331.33-
Mar 13, 202530.6630.6630.6630.6630.66-
Mar 12, 202531.1131.1131.1131.1131.11-
Mar 11, 202530.9630.9630.9630.9630.96-
Mar 10, 202531.1631.1631.1631.1631.16-
Mar 7, 202532.0432.0432.0432.0432.04-
Mar 6, 202531.8831.8831.8831.8831.88-
Mar 5, 202532.4832.4832.4832.4832.48-
Mar 4, 202532.1132.1132.1132.1132.11-
Mar 3, 202532.5032.5032.5032.5032.50-
Feb 28, 202533.1133.1133.1133.1133.11-
Feb 27, 202532.6132.6132.6132.6132.61-
Feb 26, 202533.1233.1233.1233.1233.12-
Feb 25, 202533.1033.1033.1033.1033.10-
Feb 24, 202533.2733.2733.2733.2733.27-
Feb 21, 202533.4433.4433.4433.4433.44-
Feb 20, 202534.0734.0734.0734.0734.07-
Feb 19, 202534.2534.2534.2534.2534.25-
Feb 18, 202534.2134.2134.2134.2134.21-
Feb 14, 202534.1234.1234.1234.1234.12-
Feb 13, 202534.1134.1134.1134.1134.11-
Feb 12, 202533.7733.7733.7733.7733.77-
Feb 11, 202533.8733.8733.8733.8733.87-
Feb 10, 202533.8933.8933.8933.8933.89-
Feb 7, 202533.6833.6833.6833.6833.68-
Feb 6, 202533.9933.9933.9933.9933.99-
Feb 5, 202533.9033.9033.9033.9033.90-
Feb 4, 202533.7533.7533.7533.7533.75-
Feb 3, 202533.5133.5133.5133.5133.51-
Jan 31, 202533.7733.7733.7733.7733.77-
Jan 30, 202533.9433.9433.9433.9433.94-
Jan 29, 202533.7333.7333.7333.7333.73-
Jan 28, 202533.8833.8833.8833.8833.88-
Jan 27, 202533.5833.5833.5833.5833.58-
Jan 24, 202534.0734.0734.0734.0734.07-
Jan 23, 202534.1634.1634.1634.1634.16-
Jan 22, 202533.9933.9933.9933.9933.99-
Jan 21, 202533.8233.8233.8233.8233.82-
Jan 17, 202533.5033.5033.5033.5033.50-
Jan 16, 202533.1833.1833.1833.1833.18-
Jan 15, 202533.2233.2233.2233.2233.22-
Jan 14, 202532.6232.6232.6232.6232.62-
Jan 13, 202532.5532.5532.5532.5532.55-
Jan 10, 202532.4932.4932.4932.4932.49-
Jan 8, 202532.9932.9932.9932.9932.99-
Jan 7, 202532.9532.9532.9532.9532.95-
Jan 6, 202533.3133.3133.3133.3133.31-
Jan 3, 202533.1333.1333.1333.1333.13-
Jan 2, 202532.7032.7032.7032.7032.70-
Dec 31, 202432.7632.7632.7632.7632.76-
Dec 30, 202432.8832.8832.8832.8832.88-
Dec 27, 202433.2333.2333.2333.2333.23-
Dec 26, 2024 0.33 Dividend
Dec 26, 202433.6133.6133.6133.6133.61-
Dec 24, 202433.9333.9333.9333.9333.60-
Dec 23, 202433.5833.5833.5833.5833.25-
Dec 20, 202433.3733.3733.3733.3733.04-
Dec 19, 202433.0133.0133.0133.0132.69-
Dec 18, 202433.0533.0533.0533.0532.73-
Dec 17, 202434.1134.1134.1134.1133.78-
Dec 16, 202434.2734.2734.2734.2733.93-
Dec 13, 202434.1334.1334.1334.1333.80-
Dec 12, 2024 0.00 Dividend
Dec 12, 202434.1534.1534.1534.1533.82-
Dec 12, 2024 0.65 Capital Gains
Dec 11, 202435.0035.0035.0035.0034.01-
Dec 10, 202434.7234.7234.7234.7233.74-
Dec 9, 202434.8534.8534.8534.8533.87-
Dec 6, 202435.0835.0835.0835.0834.09-
Dec 5, 202434.9734.9734.9734.9733.98-
Dec 4, 202435.0835.0835.0835.0834.09-
Dec 3, 202434.8434.8434.8434.8433.86-
Dec 2, 202434.8434.8434.8434.8433.86-
Nov 29, 202434.7634.7634.7634.7633.78-
Nov 27, 202434.5934.5934.5934.5933.62-
Nov 26, 202434.7134.7134.7134.7133.73-
Nov 25, 202434.5634.5634.5634.5633.59-
Nov 22, 202434.4134.4134.4134.4133.44-
Nov 21, 202434.2434.2434.2434.2433.28-
Nov 20, 202434.0134.0134.0134.0133.05-
Nov 19, 202433.9933.9933.9933.9933.03-
Nov 18, 202433.8433.8433.8433.8432.89-
Nov 15, 202433.7033.7033.7033.7032.75-
Nov 14, 202434.1434.1434.1434.1433.18-
Nov 13, 202434.3734.3734.3734.3733.40-
Nov 12, 202434.4034.4034.4034.4033.43-
Nov 11, 202434.5334.5334.5334.5333.56-
Nov 8, 202434.4334.4334.4334.4333.46-
Nov 7, 202434.2834.2834.2834.2833.31-
Nov 6, 202434.0534.0534.0534.0533.09-
Nov 5, 202433.1433.1433.1433.1432.21-
Nov 4, 202432.7232.7232.7232.7231.80-
Nov 1, 202432.7932.7932.7932.7931.87-
Oct 31, 202432.6632.6632.6632.6631.74-
Oct 30, 202433.2533.2533.2533.2532.31-
Oct 29, 202433.3533.3533.3533.3532.41-
Oct 28, 202433.3033.3033.3033.3032.36-
Oct 25, 202433.1833.1833.1833.1832.25-
Oct 24, 202433.2033.2033.2033.2032.26-
Oct 23, 202433.1333.1333.1333.1332.20-
Oct 22, 202433.4333.4333.4333.4332.49-
Oct 21, 202433.4633.4633.4633.4632.52-
Oct 18, 202433.5633.5633.5633.5632.61-
Oct 17, 202433.4433.4433.4433.4432.50-
Oct 16, 202433.4533.4533.4533.4532.51-
Oct 15, 202433.2833.2833.2833.2832.34-
Oct 14, 202433.5033.5033.5033.5032.56-
Oct 11, 202433.2533.2533.2533.2532.31-
Oct 10, 202433.0133.0133.0133.0132.08-
Oct 9, 202433.0733.0733.0733.0732.14-
Oct 8, 202432.8432.8432.8432.8431.91-
Oct 7, 202432.5732.5732.5732.5731.65-
Oct 4, 202432.8732.8732.8732.8731.94-
Oct 3, 202432.5632.5632.5632.5631.64-
Oct 2, 202432.6232.6232.6232.6231.70-
Oct 1, 202432.6232.6232.6232.6231.70-
Sep 30, 202432.9232.9232.9232.9231.99-
Sep 27, 202432.7932.7932.7932.7931.87-
Sep 26, 202432.8232.8232.8232.8231.90-
Sep 25, 202432.6832.6832.6832.6831.76-
Sep 24, 202432.7732.7732.7732.7731.85-
Sep 23, 202432.6932.6932.6932.6931.77-
Sep 20, 202432.6132.6132.6132.6131.69-
Sep 19, 202432.6932.6932.6932.6931.77-
Sep 18, 202432.1432.1432.1432.1431.23-
Sep 17, 202432.2132.2132.2132.2131.30-
Sep 16, 202432.1832.1832.1832.1831.27-
Sep 13, 202432.1232.1232.1232.1231.22-
Sep 12, 202431.9031.9031.9031.9031.00-
Sep 11, 202431.6631.6631.6631.6630.77-
Sep 10, 202431.3431.3431.3431.3430.46-
Sep 9, 202431.2231.2231.2231.2230.34-
Sep 6, 202430.8930.8930.8930.8930.02-
Sep 5, 202431.4231.4231.4231.4230.53-
Sep 4, 202431.5231.5231.5231.5230.63-
Sep 3, 202431.5831.5831.5831.5830.69-
Aug 30, 202432.2732.2732.2732.2731.36-
Aug 29, 202431.9631.9631.9631.9631.06-
Aug 28, 202431.9431.9431.9431.9431.04-
Aug 27, 202432.1332.1332.1332.1331.22-
Aug 26, 202432.1032.1032.1032.1031.20-
Aug 23, 202432.2032.2032.2032.2031.29-
Aug 22, 202431.7931.7931.7931.7930.89-
Aug 21, 202432.0732.0732.0732.0731.17-
Aug 20, 202431.9031.9031.9031.9031.00-
Aug 19, 202431.9931.9931.9931.9931.09-
Aug 16, 202431.6931.6931.6931.6930.80-
Aug 15, 202431.6231.6231.6231.6230.73-
Aug 14, 202431.1031.1031.1031.1030.22-
Aug 13, 202431.0031.0031.0031.0030.13-
Aug 12, 202430.4930.4930.4930.4929.63-
Aug 9, 202430.5230.5230.5230.5229.66-
Aug 8, 202430.3830.3830.3830.3829.52-
Aug 7, 202429.6929.6929.6929.6928.85-
Aug 6, 202429.9329.9329.9329.9329.09-
Aug 5, 202429.6329.6329.6329.6328.80-
Aug 2, 202430.5230.5230.5230.5229.66-
Aug 1, 202431.1431.1431.1431.1430.26-
Jul 31, 202431.6131.6131.6131.6130.72-
Jul 30, 202431.1631.1631.1631.1630.28-
Jul 29, 202431.2931.2931.2931.2930.41-
Jul 26, 202431.2831.2831.2831.2830.40-
Jul 25, 202430.9330.9330.9330.9330.06-
Jul 24, 202431.0331.0331.0331.0330.16-
Jul 23, 202431.7631.7631.7631.7630.87-
Jul 22, 202431.7831.7831.7831.7830.88-
Jul 19, 202431.4431.4431.4431.4430.55-
Jul 18, 202431.6431.6431.6431.6430.75-
Jul 17, 202431.9231.9231.9231.9231.02-
Jul 16, 202432.3832.3832.3832.3831.47-
Jul 15, 202432.1032.1032.1032.1031.20-
Jul 12, 202431.9831.9831.9831.9831.08-
Jul 11, 202431.7931.7931.7931.7930.89-
Jul 10, 202431.9531.9531.9531.9531.05-
Jul 9, 202431.6431.6431.6431.6430.75-
Jul 8, 202431.6331.6331.6331.6330.74-
Jul 5, 202431.5931.5931.5931.5930.70-
Jul 3, 202431.4531.4531.4531.4530.56-
Jul 2, 202431.3031.3031.3031.3030.42-
Jul 1, 202431.1331.1331.1331.1330.25-
Jun 28, 202431.0731.0731.0731.0730.19-
Jun 27, 202431.1631.1631.1631.1630.28-
Jun 26, 202431.1131.1131.1131.1130.23-
Jun 25, 202431.0731.0731.0731.0730.19-
Jun 24, 202430.9830.9830.9830.9830.11-
Jun 21, 202431.0431.0431.0431.0430.17-
Jun 20, 202431.0731.0731.0731.0730.19-
Jun 18, 202431.1531.1531.1531.1530.27-
Jun 17, 202431.0831.0831.0831.0830.20-
Jun 14, 202430.8530.8530.8530.8529.98-
Jun 13, 202430.8930.8930.8930.8930.02-
Jun 12, 202430.8730.8730.8730.8730.00-
Jun 11, 202430.5930.5930.5930.5929.73-
Jun 10, 202430.5230.5230.5230.5229.66-
Jun 7, 202430.4430.4430.4430.4429.58-
Jun 6, 202430.4930.4930.4930.4929.63-
Jun 5, 202430.5130.5130.5130.5129.65-
Jun 4, 202430.1530.1530.1530.1529.30-
Jun 3, 202430.1530.1530.1530.1529.30-
May 31, 202430.1430.1430.1430.1429.29-
May 30, 202429.9229.9229.9229.9229.08-
May 29, 202430.0630.0630.0630.0629.21-
May 28, 202430.2930.2930.2930.2929.44-
May 24, 202430.3030.3030.3030.3029.45-
May 23, 202430.0930.0930.0930.0929.24-
May 22, 202430.3430.3430.3430.3429.49-
May 21, 202430.4430.4430.4430.4429.58-
May 20, 202430.3930.3930.3930.3929.53-
May 17, 202430.3530.3530.3530.3529.49-
May 16, 202430.3130.3130.3130.3129.46-
May 15, 202430.3930.3930.3930.3929.53-
May 14, 202430.0430.0430.0430.0429.19-
May 13, 202429.8829.8829.8829.8829.04-
May 10, 202429.8829.8829.8829.8829.04-
May 9, 202429.8529.8529.8529.8529.01-
May 8, 202429.6829.6829.6829.6828.84-
May 7, 202429.7029.7029.7029.7028.86-
May 6, 202429.6729.6729.6729.6728.83-
May 3, 202429.3629.3629.3629.3628.53-
May 2, 202429.0129.0129.0129.0128.19-
May 1, 202428.7328.7328.7328.7327.92-
Apr 30, 202428.8128.8128.8128.8128.00-
Apr 29, 202429.2829.2829.2829.2828.46-
Apr 26, 202429.1829.1829.1829.1828.36-
Apr 25, 202428.9028.9028.9028.9028.09-
Apr 24, 202429.0429.0429.0429.0428.22-
Apr 23, 202429.0329.0329.0329.0328.21-
Apr 22, 202428.6728.6728.6728.6727.86-
Apr 19, 202428.4328.4328.4328.4327.63-
Apr 18, 202428.6428.6428.6428.6427.83-
Apr 17, 202428.6928.6928.6928.6927.88-
Apr 16, 202428.8628.8628.8628.8628.05-
Apr 15, 202428.9428.9428.9428.9428.12-
Apr 12, 202429.3029.3029.3029.3028.47-
Apr 11, 202429.7429.7429.7429.7428.90-
Apr 10, 202429.5329.5329.5329.5328.70-

Related Tickers

UOPIX ProFunds UltraNASDAQ-100 Fund
90.66
+23.95%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
62.20
+23.95%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
305.87
+23.83%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
435.82
+23.83%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
435.68
+23.83%
 
FSELX Fidelity Select Semiconductors
27.58
+18.83%
 
UMPIX ProFunds UltraMid Cap Fund
51.92
+18.76%
 
UMPSX ProFunds UltraMid Cap Fund
39.97
+18.75%
 
FELAX Fidelity Advisor Semiconductors A
67.52
+18.62%
 
FELIX Fidelity Advisor Semiconductors I
73.58
+18.62%
 
FIKGX Fidelity Advisor Semiconductors Z
73.84
+18.62%
 
FELCX Fidelity Advisor Semiconductors C
52.69
+18.62%
 
FELTX Fidelity Advisor Semiconductors M
62.57
+18.62%
 
RYSIX Rydex Electronics Inv
348.34
+18.54%
 
RYELX Rydex Electronics A
315.49
+18.54%
 
RYSAX Rydex Electronics H
305.49
+18.54%
 
INPIX ProFunds Internet UltraSector Inv
47.44
+16.36%
 
INPSX ProFunds Internet UltraSector Svc
30.11
+16.34%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.21
+16.28%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.50
+16.26%
 
RYLDX Rydex Dow 2x Strategy A
149.17
+15.69%
 
RYCVX Rydex Dow 2x Strategy H
148.52
+15.69%
 
UDPIX ProFunds Ultra Dow 30 ProFund
70.08
+15.68%
 
RYCYX Rydex Dow 2x Strategy C
122.90
+15.68%
 
FSPTX Fidelity Select Technology
31.31
+14.81%
 
FIKHX Fidelity Advisor Technology Z
115.72
+14.69%
 
FATIX Fidelity Advisor Technology Fund
115.73
+14.69%
 
FATEX Fidelity Advisor Technology Fund
91.32
+14.68%
 
FADTX Fidelity Advisor Technology A
101.50
+14.68%
 
FTHCX Fidelity Advisor Technology C
71.75
+14.67%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
110.17
+13.89%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
110.68
+13.89%
 
PGKRX PGIM Jennison Technology R6
23.15
+13.70%
 
PGKAX PGIM Jennison Technology A
22.67
+13.69%
 
PGKCX PGIM Jennison Technology C
21.43
+13.69%
 
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.10
+13.68%
 
CGTDX Columbia Global Technology Growth S
80.32
+13.45%
 
CMTFX Columbia Global Technology Growth Inst
80.32
+13.45%
 
CGTUX Columbia Global Technology Growth Inst3
82.81
+13.44%
 
CTCAX Columbia Global Technology Growth A
75.82
+13.44%
 
CTHRX Columbia Global Technology Growth Inst2
82.37
+13.43%
 
CTHCX Columbia Global Technology Growth C
64.22
+13.42%
 
NWHOX Nationwide Bailard Tech & Sci A
23.82
+13.05%
 
BSTSX BlackRock Technology Opportunities Svc
58.88
+13.01%
 
NWHQX Nationwide Bailard Tech & Sci M
27.27
+13.01%
 
BTEKX BlackRock Technology Opportunities K
63.94
+13.01%
 
NWHUX Nationwide Bailard Tech & Sci Instl Svc
26.94
+13.00%
 
BGSIX BlackRock Technology Opportunities Fund
63.71
+13.00%
 
BGSRX BlackRock Technology Opportunities Fund
57.20
+13.00%
 
BGSAX BlackRock Technology Opportunities Fund
57.38
+13.00%
 
NWHTX Nationwide Bailard Tech & Sci R6
27.13
+12.99%
 
WIREX Wireless
16.73
+12.96%
 
SHGTX Columbia Seligman Global Tech A
62.04
+12.84%
 
CSGZX Columbia Seligman Global Tech Inst
64.77
+12.84%
 
CSGAX Columbia Seligman Global Technology S
64.78
+12.84%
 
SGTTX Columbia Seligman Global Tech Inst2
65.51
+12.83%
 
CGTYX Columbia Seligman Global Tech Inst3
64.91
+12.83%
 
SGTRX Columbia Seligman Global Tech R
57.26
+12.83%
 
SHTCX Columbia Seligman Global Tech C
34.36
+12.80%
 
BPTIX Baron Partners Institutional
181.10
+12.78%
 
BPTRX Baron Partners Retail
173.31
+12.77%
 
FTRNX Fidelity Trend
152.02
+12.72%
 
SCMIX Columbia Seligman Tech & Info Inst2
127.41
+12.70%
 
CCOYX Columbia Seligman Technology and Information Fund
125.73
+12.70%
 
SCIRX Columbia Seligman Tech & Info R
94.53
+12.70%
 
CCIZX Columbia Seligman Tech & Info Inst
126.22
+12.70%
 
CCIFX Columbia Seligman Technology And Info S
126.22
+12.70%
 
SLMCX Columbia Seligman Tech & Info A
105.82
+12.69%
 
FBCJX Fidelity Advisor Blue Chip Grow
195.34
+12.67%
 
FBCEX Fidelity Advisor Blue Chip Grow
194.99
+12.67%
 
FBCCX Fidelity Advisor Blue Chip Growth A
195.09
+12.67%
 
FBCKX Fidelity Advisor Blue Chip Grow
195.37
+12.67%
 
FBGKX Fidelity Blue Chip Growth Fund
196.80
+12.67%
 
FBGRX Fidelity Blue Chip Growth Fund
195.65
+12.67%
 
FBCHX Fidelity Advisor Blue Chip Grow
194.41
+12.67%
 
BIOIX Baron Opportunity Fund
44.56
+12.44%
 
BIOUX Baron Opportunity Fund
44.61
+12.42%
 
BIOPX Baron Opportunity Fund
41.58
+12.41%
 
KTCAX DWS Science and Technology A
34.51
+12.30%
 
KTCIX DWS Science and Technology Inst
41.28
+12.30%
 
KTCSX DWS Science and Technology S
35.95
+12.27%
 
JATAX Janus Henderson Global Technology and Innovation Fund
53.36
+12.22%
 
JAGTX Janus Henderson Glb Tech and Innovt T
55.13
+12.21%
 
JATIX Janus Henderson Global Technology and Innovation Fund
56.91
+12.20%
 
JATSX Janus Henderson Global Technology and Innovation Fund
51.23
+12.20%
 
JNGTX Janus Henderson Glb Tech and Innovt D
56.05
+12.19%
 
FNCMX Fidelity Nasdaq Composite Index
217.42
+12.16%
 
TSNIX T. Rowe Price Science & Tech I
42.84
+12.09%
 
AULGX American Century Ultra R5
87.75
+12.08%
 
TWUIX American Century Ultra Fund
87.67
+12.08%
 
AULNX American Century Ultra G
92.23
+12.08%
 
AULDX American Century Ultra R6
88.76
+12.07%
 
AULYX American Century Ultra Y
88.88
+12.07%
 
TWUAX American Century Ultra Fund
75.51
+12.07%
 
TWCUX American Century Ultra Fund
82.20
+12.07%
 
ALAFX Alger Focus Equity A
70.41
+12.06%
 
ALGRX Alger Focus Equity I
71.01
+12.06%
 
ALZFX Alger Focus Equity Z
73.52
+12.06%
 
ALGYX Alger Focus Equity Y
73.81
+12.05%
 
ALCFX Alger Focus Equity C
62.96
+12.05%