Nasdaq - Delayed Quote USD

Macquarie Science and Technology R (WSTRX)

38.00
-3.47
(-8.37%)
At close: 8:09:02 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202538.0038.0038.0038.0038.00-
Apr 2, 202541.4741.4741.4741.4741.47-
Apr 1, 202540.9840.9840.9840.9840.98-
Mar 31, 202540.5840.5840.5840.5840.58-
Mar 28, 202540.8440.8440.8440.8440.84-
Mar 27, 202542.0442.0442.0442.0442.04-
Mar 26, 202542.5942.5942.5942.5942.59-
Mar 25, 202543.8243.8243.8243.8243.82-
Mar 24, 202543.7643.7643.7643.7643.76-
Mar 21, 202542.7042.7042.7042.7042.70-
Mar 20, 202542.6042.6042.6042.6042.60-
Mar 19, 202542.6642.6642.6642.6642.66-
Mar 18, 202541.9541.9541.9541.9541.95-
Mar 17, 202542.7442.7442.7442.7442.74-
Mar 14, 202542.2442.2442.2442.2442.24-
Mar 13, 202541.0841.0841.0841.0841.08-
Mar 12, 202542.0942.0942.0942.0942.09-
Mar 11, 202541.3141.3141.3141.3141.31-
Mar 10, 202540.9540.9540.9540.9540.95-
Mar 7, 202542.8542.8542.8542.8542.85-
Mar 6, 202542.6342.6342.6342.6342.63-
Mar 5, 202544.5244.5244.5244.5244.52-
Mar 4, 202543.7043.7043.7043.7043.70-
Mar 3, 202544.0244.0244.0244.0244.02-
Feb 28, 202545.3245.3245.3245.3245.32-
Feb 27, 202544.7944.7944.7944.7944.79-
Feb 26, 202546.3046.3046.3046.3046.30-
Feb 25, 202545.5745.5745.5745.5745.57-
Feb 24, 202546.3046.3046.3046.3046.30-
Feb 21, 202547.1247.1247.1247.1247.12-
Feb 20, 202548.3048.3048.3048.3048.30-
Feb 19, 202548.6348.6348.6348.6348.63-
Feb 18, 202548.9548.9548.9548.9548.95-
Feb 14, 202548.7748.7748.7748.7748.77-
Feb 13, 202548.5948.5948.5948.5948.59-
Feb 12, 202548.1548.1548.1548.1548.15-
Feb 11, 202548.2748.2748.2748.2748.27-
Feb 10, 202548.3648.3648.3648.3648.36-
Feb 7, 202547.4547.4547.4547.4547.45-
Feb 6, 202547.8647.8647.8647.8647.86-
Feb 5, 202547.6147.6147.6147.6147.61-
Feb 4, 202547.1547.1547.1547.1547.15-
Feb 3, 202546.5946.5946.5946.5946.59-
Jan 31, 202547.1547.1547.1547.1547.15-
Jan 30, 202547.2647.2647.2647.2647.26-
Jan 29, 202546.8546.8546.8546.8546.85-
Jan 28, 202547.0747.0747.0747.0747.07-
Jan 27, 202546.2946.2946.2946.2946.29-
Jan 24, 202548.4848.4848.4848.4848.48-
Jan 23, 202548.7148.7148.7148.7148.71-
Jan 22, 202548.6148.6148.6148.6148.61-
Jan 21, 202547.6547.6547.6547.6547.65-
Jan 17, 202546.8946.8946.8946.8946.89-
Jan 16, 202546.3546.3546.3546.3546.35-
Jan 15, 202546.2946.2946.2946.2946.29-
Jan 14, 202545.1545.1545.1545.1545.15-
Jan 13, 202545.0445.0445.0445.0445.04-
Jan 10, 202545.4745.4745.4745.4745.47-
Jan 8, 202545.9645.9645.9645.9645.96-
Jan 7, 202546.0246.0246.0246.0246.02-
Jan 6, 202546.8346.8346.8346.8346.83-
Jan 3, 202545.8045.8045.8045.8045.80-
Jan 2, 202544.9344.9344.9344.9344.93-
Dec 31, 202444.7344.7344.7344.7344.73-
Dec 30, 202445.0845.0845.0845.0845.08-
Dec 27, 202445.6645.6645.6645.6645.66-
Dec 26, 202446.2646.2646.2646.2646.26-
Dec 24, 202446.2946.2946.2946.2946.29-
Dec 23, 202445.7645.7645.7645.7645.76-
Dec 20, 202445.1745.1745.1745.1745.17-
Dec 19, 202444.8144.8144.8144.8144.81-
Dec 18, 202445.2745.2745.2745.2745.27-
Dec 17, 202446.9646.9646.9646.9646.96-
Dec 16, 202447.2947.2947.2947.2947.29-
Dec 13, 202446.5746.5746.5746.5746.57-
Dec 12, 202446.1646.1646.1646.1646.16-
Dec 11, 202446.4546.4546.4546.4546.45-
Dec 10, 202445.6345.6345.6345.6345.63-
Dec 9, 202446.2546.2546.2546.2546.25-
Dec 6, 202446.6746.6746.6746.6746.67-
Dec 5, 202446.3346.3346.3346.3346.33-
Dec 4, 202446.6046.6046.6046.6046.60-
Dec 3, 2024 0.00 Dividend
Dec 3, 202445.9145.9145.9145.9145.91-
Dec 3, 2024 9.24 Capital Gains
Dec 2, 202454.9254.9254.9254.9245.68-
Nov 29, 202454.1054.1054.1054.1045.00-
Nov 27, 202453.5153.5153.5153.5144.51-
Nov 26, 202454.2354.2354.2354.2345.10-
Nov 25, 202454.0354.0354.0354.0344.94-
Nov 22, 202453.8653.8653.8653.8644.80-
Nov 21, 202453.8253.8253.8253.8244.76-
Nov 20, 202453.3053.3053.3053.3044.33-
Nov 19, 202453.3553.3553.3553.3544.37-
Nov 18, 202452.7952.7952.7952.7943.91-
Nov 15, 202452.5252.5252.5252.5243.68-
Nov 14, 202453.8453.8453.8453.8444.78-
Nov 13, 202454.1354.1354.1354.1345.02-
Nov 12, 202454.4154.4154.4154.4145.25-
Nov 11, 202454.5154.5154.5154.5145.34-
Nov 8, 202454.8354.8354.8354.8345.60-
Nov 7, 202454.9454.9454.9454.9445.69-
Nov 6, 202454.0354.0354.0354.0344.94-
Nov 5, 202453.1053.1053.1053.1044.16-
Nov 4, 202452.2152.2152.2152.2143.42-
Nov 1, 202452.2852.2852.2852.2843.48-
Oct 31, 202451.8851.8851.8851.8843.15-
Oct 30, 202453.5853.5853.5853.5844.56-
Oct 29, 202454.2154.2154.2154.2145.09-
Oct 28, 202453.2553.2553.2553.2544.29-
Oct 25, 202453.3953.3953.3953.3944.41-
Oct 24, 202453.0753.0753.0753.0744.14-
Oct 23, 202452.8852.8852.8852.8843.98-
Oct 22, 202453.9153.9153.9153.9144.84-
Oct 21, 202453.9353.9353.9353.9344.85-
Oct 18, 202453.8153.8153.8153.8144.75-
Oct 17, 202453.5053.5053.5053.5044.50-
Oct 16, 202453.1453.1453.1453.1444.20-
Oct 15, 202453.2253.2253.2253.2244.26-
Oct 14, 202454.4854.4854.4854.4845.31-
Oct 11, 202454.1254.1254.1254.1245.01-
Oct 10, 202453.6253.6253.6253.6244.60-
Oct 9, 202453.8253.8253.8253.8244.76-
Oct 8, 202453.3753.3753.3753.3744.39-
Oct 7, 202452.4352.4352.4352.4343.61-
Oct 4, 202452.8752.8752.8752.8743.97-
Oct 3, 202452.1752.1752.1752.1743.39-
Oct 2, 202452.0352.0352.0352.0343.27-
Oct 1, 202451.8951.8951.8951.8943.16-
Sep 30, 202452.7852.7852.7852.7843.90-
Sep 27, 202452.7652.7652.7652.7643.88-
Sep 26, 202453.4653.4653.4653.4644.46-
Sep 25, 202452.7052.7052.7052.7043.83-
Sep 24, 202452.4952.4952.4952.4943.66-
Sep 23, 202452.0852.0852.0852.0843.32-
Sep 20, 202451.8451.8451.8451.8443.12-
Sep 19, 202452.0652.0652.0652.0643.30-
Sep 18, 202450.4450.4450.4450.4441.95-
Sep 17, 202450.7250.7250.7250.7242.18-
Sep 16, 202450.5750.5750.5750.5742.06-
Sep 13, 202450.7350.7350.7350.7342.19-
Sep 12, 202450.3950.3950.3950.3941.91-
Sep 11, 202449.9049.9049.9049.9041.50-
Sep 10, 202448.4848.4848.4848.4840.32-
Sep 9, 202448.0048.0048.0048.0039.92-
Sep 6, 202447.1747.1747.1747.1739.23-
Sep 5, 202448.6848.6848.6848.6840.49-
Sep 4, 202448.6048.6048.6048.6040.42-
Sep 3, 202448.6548.6548.6548.6540.46-
Aug 30, 202450.6850.6850.6850.6842.15-
Aug 29, 202449.9549.9549.9549.9541.54-
Aug 28, 202450.1150.1150.1150.1141.68-
Aug 27, 202450.7650.7650.7650.7642.22-
Aug 26, 202450.7350.7350.7350.7342.19-
Aug 23, 202451.4751.4751.4751.4742.81-
Aug 22, 202450.8950.8950.8950.8942.33-
Aug 21, 202451.8551.8551.8551.8543.12-
Aug 20, 202451.3851.3851.3851.3842.73-
Aug 19, 202451.6151.6151.6151.6142.93-
Aug 16, 202450.8950.8950.8950.8942.33-
Aug 15, 202450.8550.8550.8550.8542.29-
Aug 14, 202449.3249.3249.3249.3241.02-
Aug 13, 202449.1849.1849.1849.1840.90-
Aug 12, 202447.8347.8347.8347.8339.78-
Aug 9, 202447.6547.6547.6547.6539.63-
Aug 8, 202447.3747.3747.3747.3739.40-
Aug 7, 202445.5745.5745.5745.5737.90-
Aug 6, 202446.1546.1546.1546.1538.38-
Aug 5, 202445.3545.3545.3545.3537.72-
Aug 2, 202446.4846.4846.4846.4838.66-
Aug 1, 202448.0648.0648.0648.0639.97-
Jul 31, 202449.4549.4549.4549.4541.13-
Jul 30, 202447.6547.6547.6547.6539.63-
Jul 29, 202448.5548.5548.5548.5540.38-
Jul 26, 202448.6248.6248.6248.6240.44-
Jul 25, 202448.1548.1548.1548.1540.05-
Jul 24, 202448.9148.9148.9148.9140.68-
Jul 23, 202450.8350.8350.8350.8342.28-
Jul 22, 202450.7650.7650.7650.7642.22-
Jul 19, 202449.6649.6649.6649.6641.30-
Jul 18, 202450.0850.0850.0850.0841.65-
Jul 17, 202450.3550.3550.3550.3541.88-
Jul 16, 202452.8052.8052.8052.8043.91-
Jul 15, 202452.8852.8852.8852.8843.98-
Jul 12, 202452.8952.8952.8952.8943.99-
Jul 11, 202452.6552.6552.6552.6543.79-
Jul 10, 202453.9453.9453.9453.9444.86-
Jul 9, 202453.2253.2253.2253.2244.26-
Jul 8, 202453.2953.2953.2953.2944.32-
Jul 5, 202453.0753.0753.0753.0744.14-
Jul 3, 202452.5752.5752.5752.5743.72-
Jul 2, 202452.0052.0052.0052.0043.25-
Jul 1, 202451.5951.5951.5951.5942.91-
Jun 28, 202451.5251.5251.5251.5242.85-
Jun 27, 202451.7551.7551.7551.7543.04-
Jun 26, 202451.7351.7351.7351.7343.02-
Jun 25, 202451.5451.5451.5451.5442.87-
Jun 24, 202450.6450.6450.6450.6442.12-
Jun 21, 202451.5851.5851.5851.5842.90-
Jun 20, 202451.8951.8951.8951.8943.16-
Jun 18, 202452.5552.5552.5552.5543.71-
Jun 17, 202452.2552.2552.2552.2543.46-
Jun 14, 202451.5151.5151.5151.5142.84-
Jun 13, 202451.4251.4251.4251.4242.77-
Jun 12, 202451.0451.0451.0451.0442.45-
Jun 11, 202449.9549.9549.9549.9541.54-
Jun 10, 202449.7949.7949.7949.7941.41-
Jun 7, 202449.3049.3049.3049.3041.00-
Jun 6, 202449.3649.3649.3649.3641.05-
Jun 5, 202449.3249.3249.3249.3241.02-
Jun 4, 202447.6847.6847.6847.6839.66-
Jun 3, 202447.7347.7347.7347.7339.70-
May 31, 202447.6047.6047.6047.6039.59-
May 30, 202447.6047.6047.6047.6039.59-
May 29, 202448.3948.3948.3948.3940.25-
May 28, 202448.8548.8548.8548.8540.63-
May 24, 202448.3748.3748.3748.3740.23-
May 23, 202448.0648.0648.0648.0639.97-
May 22, 202447.9547.9547.9547.9539.88-
May 21, 202447.8747.8747.8747.8739.81-
May 20, 202448.0648.0648.0648.0639.97-
May 17, 202447.5347.5347.5347.5339.53-
May 16, 202447.7647.7647.7647.7639.72-
May 15, 202448.0948.0948.0948.0940.00-
May 14, 202447.0547.0547.0547.0539.13-
May 13, 202446.6146.6146.6146.6138.77-
May 10, 202446.7646.7646.7646.7638.89-
May 9, 202446.5246.5246.5246.5238.69-
May 8, 202446.5646.5646.5646.5638.72-
May 7, 202446.5346.5346.5346.5338.70-
May 6, 202446.6846.6846.6846.6838.82-
May 3, 202445.7445.7445.7445.7438.04-
May 2, 202444.7844.7844.7844.7837.24-
May 1, 202444.1944.1944.1944.1936.75-
Apr 30, 202444.2344.2344.2344.2336.79-
Apr 29, 202444.9544.9544.9544.9537.39-
Apr 26, 202445.0345.0345.0345.0337.45-
Apr 25, 202444.1944.1944.1944.1936.75-
Apr 24, 202444.4744.4744.4744.4736.99-
Apr 23, 202444.6544.6544.6544.6537.14-
Apr 22, 202443.6743.6743.6743.6736.32-
Apr 19, 202443.1043.1043.1043.1035.85-
Apr 18, 202444.5844.5844.5844.5837.08-
Apr 17, 202445.0145.0145.0145.0137.44-
Apr 16, 202445.9845.9845.9845.9838.24-
Apr 15, 202445.8245.8245.8245.8238.11-
Apr 12, 202447.8547.8547.8547.8539.80-
Apr 11, 202447.8547.8547.8547.8539.80-
Apr 10, 202447.0947.0947.0947.0939.17-
Apr 9, 202447.5447.5447.5447.5439.54-
Apr 8, 202447.3947.3947.3947.3939.42-
Apr 5, 202447.5047.5047.5047.5039.51-
Apr 4, 202446.8246.8246.8246.8238.94-

Related Tickers

ASMNX AQR Small Cap Momentum Style N
16.59
-6.64%
 
FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
BCSVX Brown Capital Management International Small Company Fund
23.14
-2.07%
 
BCSFX Brown Capital Management International Small Company Fund
23.70
-2.07%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
CAMRX Calvert Moderate Allocation R6
21.28
-2.56%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
FEURX First Eagle Gold R6
34.61
-0.12%
 
COBYX The Cook & Bynum
17.07
-0.12%
 
HFSAX Hundredfold Select Alternative Inv
23.70
-0.21%
 
FGTZX Franklin Growth Allocation Advisor
19.60
-3.45%
 
FTGMX Franklin Growth Allocation R6
19.59
-3.40%
 
NSRKX Northern World Selection Index K
21.30
-3.49%
 
FIUIX Fidelity Telecom and Utilities
34.81
-0.23%
 
GIOSX Guggenheim Macro Opportunities R6
24.66
-0.24%
 
GIOPX Guggenheim Macro Opportunities P
24.64
-0.24%
 
GIOAX Guggenheim Macro Opportunities A
24.63
-0.24%
 
BLUEX AMG Veritas Global Real Return I
39.74
-0.25%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.42
-0.26%
 
NSRIX Northern World Selection Index I
21.28
-3.54%
 
GIOIX Guggenheim Macro Opportunities Instl
24.66
-0.28%
 
ECEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
30.45
-4.72%
 
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
33.40
-4.71%
 
GMCDX GMO Emerging Country Debt Fund
20.21
-0.83%
 
GMDFX GMO Emerging Country Debt Fund
20.17
-0.79%
 
GMOQX GMO Emerging Country Debt Fund
20.15
-0.84%
 
FGPMX Franklin Gold and Precious Metals R6
26.93
-0.44%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.58
-0.45%
 
FGADX Franklin Gold and Precious Metals Adv
26.49
-0.45%
 
FKRCX Franklin Gold and Precious Metals A
24.12
-0.45%
 
HMEZX NexPoint Merger Arbitrage Z
19.70
-0.45%
 
FRGOX Franklin Gold and Precious Metals C
20.76
-0.48%
 
NPSRX Nuveen Preferred Secs & Inc I
15.54
-0.51%
 
NPSAX Nuveen Preferred Secs & Inc A
15.52
-0.51%
 
BISMX Brandes International Small Cap Equity Fund
20.53
-0.53%
 
BISAX Brandes International Small Cap Equity Fund
20.38
-0.54%
 
BINCX Brandes International Small Cap Equity Fund
19.47
-0.56%
 
BISRX Brandes International Small Cap Equity Fund
20.67
-0.58%
 
VAESX Virtus KAR Emerging Markets Small-Cap Fund
15.06
-0.59%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.70
-0.60%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.62
-0.60%
 
NFRAX Nuveen Floating Rate Income A
17.80
-0.61%
 
TEBRX Teberg
22.22
-4.92%
 
GQRIX GQG Partners Global Quality Equity Instl
18.62
-0.64%
 
TGVOX TCW Relative Value Mid Cap I
25.79
-7.73%
 
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.38
-0.65%
 
VIESX Virtus KAR Emerging Markets Small-Cap I
15.21
-0.65%
 
FPEIX First Trust Preferred Sec & Inc I
19.60
-0.66%