Nasdaq - Delayed Quote • USD
Fidelity Blue Chip Growth K (FBGKX)
At close: May 17 at 8:01 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 |
---|---|---|---|---|---|---|
May 17, 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
May 16, 2024 | 207.27 | 207.27 | 207.27 | 207.27 | 207.27 | - |
May 15, 2024 | 208.12 | 208.12 | 208.12 | 208.12 | 208.12 | - |
May 14, 2024 | 204.91 | 204.91 | 204.91 | 204.91 | 204.91 | - |
May 13, 2024 | 203.61 | 203.61 | 203.61 | 203.61 | 203.61 | - |
May 10, 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - |
May 9, 2024 | 203.58 | 203.58 | 203.58 | 203.58 | 203.58 | - |
May 8, 2024 | 203.11 | 203.11 | 203.11 | 203.11 | 203.11 | - |
May 7, 2024 | 203.64 | 203.64 | 203.64 | 203.64 | 203.64 | - |
May 6, 2024 | 204.02 | 204.02 | 204.02 | 204.02 | 204.02 | - |
May 3, 2024 | 200.78 | 200.78 | 200.78 | 200.78 | 200.78 | - |
May 2, 2024 | 197.42 | 197.42 | 197.42 | 197.42 | 197.42 | - |
May 1, 2024 | 193.77 | 193.77 | 193.77 | 193.77 | 193.77 | - |
Apr 30, 2024 | 194.56 | 194.56 | 194.56 | 194.56 | 194.56 | - |
Apr 29, 2024 | 197.73 | 197.73 | 197.73 | 197.73 | 197.73 | - |
Apr 26, 2024 | 197.91 | 197.91 | 197.91 | 197.91 | 197.91 | - |
Apr 25, 2024 | 192.39 | 192.39 | 192.39 | 192.39 | 192.39 | - |
Apr 24, 2024 | 193.31 | 193.31 | 193.31 | 193.31 | 193.31 | - |
Apr 23, 2024 | 194.26 | 194.26 | 194.26 | 194.26 | 194.26 | - |
Apr 22, 2024 | 190.46 | 190.46 | 190.46 | 190.46 | 190.46 | - |
Apr 19, 2024 | 188.13 | 188.13 | 188.13 | 188.13 | 188.13 | - |
Apr 18, 2024 | 193.74 | 193.74 | 193.74 | 193.74 | 193.74 | - |
Apr 17, 2024 | 194.37 | 194.37 | 194.37 | 194.37 | 194.37 | - |
Apr 16, 2024 | 196.33 | 196.33 | 196.33 | 196.33 | 196.33 | - |
Apr 15, 2024 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - |
Apr 12, 2024 | 199.59 | 199.59 | 199.59 | 199.59 | 199.59 | - |
Apr 11, 2024 | 203.23 | 203.23 | 203.23 | 203.23 | 203.23 | - |
Apr 10, 2024 | 199.96 | 199.96 | 199.96 | 199.96 | 199.96 | - |
Apr 9, 2024 | 201.08 | 201.08 | 201.08 | 201.08 | 201.08 | - |
Apr 8, 2024 | 201.13 | 201.13 | 201.13 | 201.13 | 201.13 | - |
Apr 5, 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
Apr 4, 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | - |
Apr 3, 2024 | 201.34 | 201.34 | 201.34 | 201.34 | 201.34 | - |
Apr 2, 2024 | 200.96 | 200.96 | 200.96 | 200.96 | 200.96 | - |
Apr 1, 2024 | 202.82 | 202.82 | 202.82 | 202.82 | 202.82 | - |
Mar 28, 2024 | 202.51 | 202.51 | 202.51 | 202.51 | 202.51 | - |
Mar 27, 2024 | 202.82 | 202.82 | 202.82 | 202.82 | 202.82 | - |
Mar 26, 2024 | 202.38 | 202.38 | 202.38 | 202.38 | 202.38 | - |
Mar 25, 2024 | 203.37 | 203.37 | 203.37 | 203.37 | 203.37 | - |
Mar 22, 2024 | 203.87 | 203.87 | 203.87 | 203.87 | 203.87 | - |
Mar 21, 2024 | 203.35 | 203.35 | 203.35 | 203.35 | 203.35 | - |
Mar 20, 2024 | 202.63 | 202.63 | 202.63 | 202.63 | 202.63 | - |
Mar 19, 2024 | 199.74 | 199.74 | 199.74 | 199.74 | 199.74 | - |
Mar 18, 2024 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | - |
Mar 15, 2024 | 197.33 | 197.33 | 197.33 | 197.33 | 197.33 | - |
Mar 14, 2024 | 199.31 | 199.31 | 199.31 | 199.31 | 199.31 | - |
Mar 13, 2024 | 200.17 | 200.17 | 200.17 | 200.17 | 200.17 | - |
Mar 12, 2024 | 200.91 | 200.91 | 200.91 | 200.91 | 200.91 | - |
Mar 11, 2024 | 196.86 | 196.86 | 196.86 | 196.86 | 196.86 | - |
Mar 8, 2024 | 198.86 | 198.86 | 198.86 | 198.86 | 198.86 | - |
Mar 7, 2024 | 201.98 | 201.98 | 201.98 | 201.98 | 201.98 | - |
Mar 6, 2024 | 198.19 | 198.19 | 198.19 | 198.19 | 198.19 | - |
Mar 5, 2024 | 196.73 | 196.73 | 196.73 | 196.73 | 196.73 | - |
Mar 4, 2024 | 199.23 | 199.23 | 199.23 | 199.23 | 199.23 | - |
Mar 1, 2024 | 199.12 | 199.12 | 199.12 | 199.12 | 199.12 | - |
Feb 29, 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | - |
Feb 28, 2024 | 193.34 | 193.34 | 193.34 | 193.34 | 193.34 | - |
Feb 27, 2024 | 194.56 | 194.56 | 194.56 | 194.56 | 194.56 | - |
Feb 26, 2024 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | - |
Feb 23, 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
Feb 22, 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | - |
Feb 21, 2024 | 187.27 | 187.27 | 187.27 | 187.27 | 187.27 | - |
Feb 20, 2024 | 187.81 | 187.81 | 187.81 | 187.81 | 187.81 | - |
Feb 16, 2024 | 190.51 | 190.51 | 190.51 | 190.51 | 190.51 | - |
Feb 15, 2024 | 192.04 | 192.04 | 192.04 | 192.04 | 192.04 | - |
Feb 14, 2024 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | - |
Feb 13, 2024 | 188.19 | 188.19 | 188.19 | 188.19 | 188.19 | - |
Feb 12, 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | - |
Feb 9, 2024 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | - |
Feb 8, 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
Feb 7, 2024 | 188.66 | 188.66 | 188.66 | 188.66 | 188.66 | - |
Feb 6, 2024 | 187.83 | 187.83 | 187.83 | 187.83 | 187.83 | - |
Feb 5, 2024 | 187.58 | 187.58 | 187.58 | 187.58 | 187.58 | - |
Feb 2, 2024 | 187.27 | 187.27 | 187.27 | 187.27 | 187.27 | - |
Feb 1, 2024 | 181.89 | 181.89 | 181.89 | 181.89 | 181.89 | - |
Jan 31, 2024 | 179.34 | 179.34 | 179.34 | 179.34 | 179.34 | - |
Jan 30, 2024 | 183.34 | 183.34 | 183.34 | 183.34 | 183.34 | - |
Jan 29, 2024 | 184.69 | 184.69 | 184.69 | 184.69 | 184.69 | - |
Jan 26, 2024 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | - |
Jan 25, 2024 | 182.31 | 182.31 | 182.31 | 182.31 | 182.31 | - |
Jan 24, 2024 | 182.03 | 182.03 | 182.03 | 182.03 | 182.03 | - |
Jan 23, 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | - |
Jan 22, 2024 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | - |
Jan 19, 2024 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | - |
Jan 18, 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
Jan 17, 2024 | 174.74 | 174.74 | 174.74 | 174.74 | 174.74 | - |
Jan 16, 2024 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | - |
Jan 12, 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | - |
Jan 11, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
Jan 10, 2024 | 175.94 | 175.94 | 175.94 | 175.94 | 175.94 | - |
Jan 9, 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
Jan 8, 2024 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | - |
Jan 5, 2024 | 169.19 | 169.19 | 169.19 | 169.19 | 169.19 | - |
Jan 4, 2024 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | - |
Jan 3, 2024 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | - |
Jan 2, 2024 | 171.04 | 171.04 | 171.04 | 171.04 | 171.04 | - |
Dec 29, 2023 | 174.22 | 174.22 | 174.22 | 174.22 | 174.22 | - |
Dec 28, 2023 | 175.24 | 175.24 | 175.24 | 175.24 | 175.24 | - |
Dec 27, 2023 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
Dec 26, 2023 | 174.66 | 174.66 | 174.66 | 174.66 | 174.66 | - |
Dec 22, 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
Dec 21, 2023 | 0.00 Dividend | |||||
Dec 21, 2023 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | - |
Dec 21, 2023 | 0.55 Capital Gains | |||||
Dec 20, 2023 | 172.31 | 172.31 | 172.31 | 172.31 | 171.76 | - |
Dec 19, 2023 | 175.10 | 175.10 | 175.10 | 175.10 | 174.54 | - |
Dec 18, 2023 | 174.18 | 174.18 | 174.18 | 174.18 | 173.62 | - |
Dec 15, 2023 | 172.67 | 172.67 | 172.67 | 172.67 | 172.12 | - |
Dec 14, 2023 | 172.18 | 172.18 | 172.18 | 172.18 | 171.63 | - |
Dec 13, 2023 | 171.38 | 171.38 | 171.38 | 171.38 | 170.83 | - |
Dec 12, 2023 | 168.95 | 168.95 | 168.95 | 168.95 | 168.41 | - |
Dec 11, 2023 | 167.83 | 167.83 | 167.83 | 167.83 | 167.29 | - |
Dec 8, 2023 | 167.94 | 167.94 | 167.94 | 167.94 | 167.40 | - |
Dec 7, 2023 | 166.73 | 166.73 | 166.73 | 166.73 | 166.20 | - |
Dec 6, 2023 | 164.45 | 164.45 | 164.45 | 164.45 | 163.93 | - |
Dec 5, 2023 | 165.32 | 165.32 | 165.32 | 165.32 | 164.79 | - |
Dec 4, 2023 | 164.62 | 164.62 | 164.62 | 164.62 | 164.09 | - |
Dec 1, 2023 | 166.22 | 166.22 | 166.22 | 166.22 | 165.69 | - |
Nov 30, 2023 | 165.40 | 165.40 | 165.40 | 165.40 | 164.87 | - |
Nov 29, 2023 | 165.71 | 165.71 | 165.71 | 165.71 | 165.18 | - |
Nov 28, 2023 | 165.89 | 165.89 | 165.89 | 165.89 | 165.36 | - |
Nov 27, 2023 | 165.39 | 165.39 | 165.39 | 165.39 | 164.86 | - |
Nov 24, 2023 | 165.18 | 165.18 | 165.18 | 165.18 | 164.65 | - |
Nov 22, 2023 | 165.48 | 165.48 | 165.48 | 165.48 | 164.95 | - |
Nov 21, 2023 | 164.76 | 164.76 | 164.76 | 164.76 | 164.23 | - |
Nov 20, 2023 | 165.94 | 165.94 | 165.94 | 165.94 | 165.41 | - |
Nov 17, 2023 | 163.84 | 163.84 | 163.84 | 163.84 | 163.32 | - |
Nov 16, 2023 | 163.67 | 163.67 | 163.67 | 163.67 | 163.15 | - |
Nov 15, 2023 | 163.62 | 163.62 | 163.62 | 163.62 | 163.10 | - |
Nov 14, 2023 | 163.65 | 163.65 | 163.65 | 163.65 | 163.13 | - |
Nov 13, 2023 | 160.11 | 160.11 | 160.11 | 160.11 | 159.60 | - |
Nov 10, 2023 | 160.34 | 160.34 | 160.34 | 160.34 | 159.83 | - |
Nov 9, 2023 | 157.24 | 157.24 | 157.24 | 157.24 | 156.74 | - |
Nov 8, 2023 | 158.50 | 158.50 | 158.50 | 158.50 | 157.99 | - |
Nov 7, 2023 | 158.11 | 158.11 | 158.11 | 158.11 | 157.61 | - |
Nov 6, 2023 | 156.57 | 156.57 | 156.57 | 156.57 | 156.07 | - |
Nov 3, 2023 | 155.64 | 155.64 | 155.64 | 155.64 | 155.14 | - |
Nov 2, 2023 | 153.51 | 153.51 | 153.51 | 153.51 | 153.02 | - |
Nov 1, 2023 | 150.54 | 150.54 | 150.54 | 150.54 | 150.06 | - |
Oct 31, 2023 | 148.21 | 148.21 | 148.21 | 148.21 | 147.74 | - |
Oct 30, 2023 | 147.86 | 147.86 | 147.86 | 147.86 | 147.39 | - |
Oct 27, 2023 | 146.09 | 146.09 | 146.09 | 146.09 | 145.62 | - |
Oct 26, 2023 | 145.02 | 145.02 | 145.02 | 145.02 | 144.56 | - |
Oct 25, 2023 | 148.17 | 148.17 | 148.17 | 148.17 | 147.70 | - |
Oct 24, 2023 | 152.18 | 152.18 | 152.18 | 152.18 | 151.69 | - |
Oct 23, 2023 | 150.59 | 150.59 | 150.59 | 150.59 | 150.11 | - |
Oct 20, 2023 | 149.83 | 149.83 | 149.83 | 149.83 | 149.35 | - |
Oct 19, 2023 | 152.12 | 152.12 | 152.12 | 152.12 | 151.63 | - |
Oct 18, 2023 | 152.81 | 152.81 | 152.81 | 152.81 | 152.32 | - |
Oct 17, 2023 | 155.58 | 155.58 | 155.58 | 155.58 | 155.08 | - |
Oct 16, 2023 | 156.29 | 156.29 | 156.29 | 156.29 | 155.79 | - |
Oct 13, 2023 | 153.76 | 153.76 | 153.76 | 153.76 | 153.27 | - |
Oct 12, 2023 | 156.03 | 156.03 | 156.03 | 156.03 | 155.53 | - |
Oct 11, 2023 | 156.99 | 156.99 | 156.99 | 156.99 | 156.49 | - |
Oct 10, 2023 | 155.58 | 155.58 | 155.58 | 155.58 | 155.08 | - |
Oct 9, 2023 | 154.40 | 154.40 | 154.40 | 154.40 | 153.91 | - |
Oct 6, 2023 | 153.99 | 153.99 | 153.99 | 153.99 | 153.50 | - |
Oct 5, 2023 | 151.11 | 151.11 | 151.11 | 151.11 | 150.63 | - |
Oct 4, 2023 | 151.29 | 151.29 | 151.29 | 151.29 | 150.81 | - |
Oct 3, 2023 | 149.76 | 149.76 | 149.76 | 149.76 | 149.28 | - |
Oct 2, 2023 | 153.19 | 153.19 | 153.19 | 153.19 | 152.70 | - |
Sep 29, 2023 | 151.83 | 151.83 | 151.83 | 151.83 | 151.35 | - |
Sep 28, 2023 | 151.54 | 151.54 | 151.54 | 151.54 | 151.06 | - |
Sep 27, 2023 | 150.16 | 150.16 | 150.16 | 150.16 | 149.68 | - |
Sep 26, 2023 | 149.44 | 149.44 | 149.44 | 149.44 | 148.96 | - |
Sep 25, 2023 | 151.73 | 151.73 | 151.73 | 151.73 | 151.25 | - |
Sep 22, 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.27 | - |
Sep 21, 2023 | 150.72 | 150.72 | 150.72 | 150.72 | 150.24 | - |
Sep 20, 2023 | 153.99 | 153.99 | 153.99 | 153.99 | 153.50 | - |
Sep 19, 2023 | 156.62 | 156.62 | 156.62 | 156.62 | 156.12 | - |
Sep 18, 2023 | 157.06 | 157.06 | 157.06 | 157.06 | 156.56 | - |
Sep 15, 2023 | 157.39 | 157.39 | 157.39 | 157.39 | 156.89 | - |
Sep 14, 2023 | 160.23 | 160.23 | 160.23 | 160.23 | 159.72 | - |
Sep 13, 2023 | 159.54 | 159.54 | 159.54 | 159.54 | 159.03 | - |
Sep 12, 2023 | 159.22 | 159.22 | 159.22 | 159.22 | 158.71 | - |
Sep 11, 2023 | 160.77 | 160.77 | 160.77 | 160.77 | 160.26 | - |
Sep 8, 2023 | 0.00 Dividend | |||||
Sep 8, 2023 | 159.17 | 159.17 | 159.17 | 159.17 | 158.66 | - |
Sep 8, 2023 | 1.07 Capital Gains | |||||
Sep 7, 2023 | 160.50 | 160.50 | 160.50 | 160.50 | 158.92 | - |
Sep 6, 2023 | 161.15 | 161.15 | 161.15 | 161.15 | 159.57 | - |
Sep 5, 2023 | 163.18 | 163.18 | 163.18 | 163.18 | 161.58 | - |
Sep 1, 2023 | 162.96 | 162.96 | 162.96 | 162.96 | 161.36 | - |
Aug 31, 2023 | 162.61 | 162.61 | 162.61 | 162.61 | 161.01 | - |
Aug 30, 2023 | 162.03 | 162.03 | 162.03 | 162.03 | 160.44 | - |
Aug 29, 2023 | 160.78 | 160.78 | 160.78 | 160.78 | 159.20 | - |
Aug 28, 2023 | 157.37 | 157.37 | 157.37 | 157.37 | 155.82 | - |
Aug 25, 2023 | 156.08 | 156.08 | 156.08 | 156.08 | 154.55 | - |
Aug 24, 2023 | 155.87 | 155.87 | 155.87 | 155.87 | 154.34 | - |
Aug 23, 2023 | 159.27 | 159.27 | 159.27 | 159.27 | 157.71 | - |
Aug 22, 2023 | 156.83 | 156.83 | 156.83 | 156.83 | 155.29 | - |
Aug 21, 2023 | 157.47 | 157.47 | 157.47 | 157.47 | 155.92 | - |
Aug 18, 2023 | 154.73 | 154.73 | 154.73 | 154.73 | 153.21 | - |
Aug 17, 2023 | 154.64 | 154.64 | 154.64 | 154.64 | 153.12 | - |
Aug 16, 2023 | 156.30 | 156.30 | 156.30 | 156.30 | 154.77 | - |
Aug 15, 2023 | 158.07 | 158.07 | 158.07 | 158.07 | 156.52 | - |
Aug 14, 2023 | 159.81 | 159.81 | 159.81 | 159.81 | 158.24 | - |
Aug 11, 2023 | 157.24 | 157.24 | 157.24 | 157.24 | 155.70 | - |
Aug 10, 2023 | 158.71 | 158.71 | 158.71 | 158.71 | 157.15 | - |
Aug 9, 2023 | 158.65 | 158.65 | 158.65 | 158.65 | 157.09 | - |
Aug 8, 2023 | 160.73 | 160.73 | 160.73 | 160.73 | 159.15 | - |
Aug 7, 2023 | 161.54 | 161.54 | 161.54 | 161.54 | 159.95 | - |
Aug 4, 2023 | 160.32 | 160.32 | 160.32 | 160.32 | 158.75 | - |
Aug 3, 2023 | 160.52 | 160.52 | 160.52 | 160.52 | 158.94 | - |
Aug 2, 2023 | 160.53 | 160.53 | 160.53 | 160.53 | 158.95 | - |
Aug 1, 2023 | 164.53 | 164.53 | 164.53 | 164.53 | 162.91 | - |
Jul 31, 2023 | 165.45 | 165.45 | 165.45 | 165.45 | 163.83 | - |
Jul 28, 2023 | 164.73 | 164.73 | 164.73 | 164.73 | 163.11 | - |
Jul 27, 2023 | 161.61 | 161.61 | 161.61 | 161.61 | 160.02 | - |
Jul 26, 2023 | 162.37 | 162.37 | 162.37 | 162.37 | 160.78 | - |
Jul 25, 2023 | 162.74 | 162.74 | 162.74 | 162.74 | 161.14 | - |
Jul 24, 2023 | 161.48 | 161.48 | 161.48 | 161.48 | 159.89 | - |
Jul 21, 2023 | 161.26 | 161.26 | 161.26 | 161.26 | 159.68 | - |
Jul 20, 2023 | 161.86 | 161.86 | 161.86 | 161.86 | 160.27 | - |
Jul 19, 2023 | 165.57 | 165.57 | 165.57 | 165.57 | 163.94 | - |
Jul 18, 2023 | 165.59 | 165.59 | 165.59 | 165.59 | 163.96 | - |
Jul 17, 2023 | 163.87 | 163.87 | 163.87 | 163.87 | 162.26 | - |
Jul 14, 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 160.90 | - |
Jul 13, 2023 | 162.95 | 162.95 | 162.95 | 162.95 | 161.35 | - |
Jul 12, 2023 | 160.24 | 160.24 | 160.24 | 160.24 | 158.67 | - |
Jul 11, 2023 | 158.02 | 158.02 | 158.02 | 158.02 | 156.47 | - |
Jul 10, 2023 | 156.57 | 156.57 | 156.57 | 156.57 | 155.03 | - |
Jul 7, 2023 | 156.23 | 156.23 | 156.23 | 156.23 | 154.70 | - |
Jul 6, 2023 | 156.07 | 156.07 | 156.07 | 156.07 | 154.54 | - |
Jul 5, 2023 | 157.51 | 157.51 | 157.51 | 157.51 | 155.96 | - |
Jul 3, 2023 | 157.64 | 157.64 | 157.64 | 157.64 | 156.09 | - |
Jun 30, 2023 | 157.19 | 157.19 | 157.19 | 157.19 | 155.65 | - |
Jun 29, 2023 | 154.49 | 154.49 | 154.49 | 154.49 | 152.97 | - |
Jun 28, 2023 | 154.89 | 154.89 | 154.89 | 154.89 | 153.37 | - |
Jun 27, 2023 | 154.70 | 154.70 | 154.70 | 154.70 | 153.18 | - |
Jun 26, 2023 | 152.07 | 152.07 | 152.07 | 152.07 | 150.58 | - |
Jun 23, 2023 | 153.72 | 153.72 | 153.72 | 153.72 | 152.21 | - |
Jun 22, 2023 | 155.03 | 155.03 | 155.03 | 155.03 | 153.51 | - |
Jun 21, 2023 | 153.47 | 153.47 | 153.47 | 153.47 | 151.96 | - |
Jun 20, 2023 | 155.16 | 155.16 | 155.16 | 155.16 | 153.64 | - |
Jun 16, 2023 | 155.20 | 155.20 | 155.20 | 155.20 | 153.68 | - |
Jun 15, 2023 | 156.23 | 156.23 | 156.23 | 156.23 | 154.70 | - |
Jun 14, 2023 | 154.60 | 154.60 | 154.60 | 154.60 | 153.08 | - |
Jun 13, 2023 | 153.97 | 153.97 | 153.97 | 153.97 | 152.46 | - |
Jun 12, 2023 | 152.58 | 152.58 | 152.58 | 152.58 | 151.08 | - |
Jun 9, 2023 | 150.20 | 150.20 | 150.20 | 150.20 | 148.73 | - |
Jun 8, 2023 | 149.73 | 149.73 | 149.73 | 149.73 | 148.26 | - |
Jun 7, 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.64 | - |
Jun 6, 2023 | 150.45 | 150.45 | 150.45 | 150.45 | 148.97 | - |
Jun 5, 2023 | 149.80 | 149.80 | 149.80 | 149.80 | 148.33 | - |
Jun 2, 2023 | 150.06 | 150.06 | 150.06 | 150.06 | 148.59 | - |
Jun 1, 2023 | 148.34 | 148.34 | 148.34 | 148.34 | 146.88 | - |
May 31, 2023 | 145.94 | 145.94 | 145.94 | 145.94 | 144.51 | - |
May 30, 2023 | 147.74 | 147.74 | 147.74 | 147.74 | 146.29 | - |
May 26, 2023 | 147.47 | 147.47 | 147.47 | 147.47 | 146.02 | - |
May 25, 2023 | 143.10 | 143.10 | 143.10 | 143.10 | 141.69 | - |
May 24, 2023 | 139.50 | 139.50 | 139.50 | 139.50 | 138.13 | - |
May 23, 2023 | 140.11 | 140.11 | 140.11 | 140.11 | 138.73 | - |
May 22, 2023 | 142.05 | 142.05 | 142.05 | 142.05 | 140.66 | - |
May 19, 2023 | 141.65 | 141.65 | 141.65 | 141.65 | 140.26 | - |
May 18, 2023 | 142.57 | 142.57 | 142.57 | 142.57 | 141.17 | - |
Related Tickers
RYMNX Rydex Precious Metals Fund
38.35
+3.87%
RYPMX Rydex Precious Metals Inv
41.33
+3.87%
RYMPX Rydex Precious Metals Fund
36.79
+3.87%
RYZCX Rydex Precious Metals C
29.88
+3.86%
INIIX VanEck International Investors Gold I
15.54
+2.57%
FGPMX Franklin Gold and Precious Metals R6
22.15
+2.45%
FKRCX Franklin Gold and Precious Metals Fund
20.08
+2.45%
FRGOX Franklin Gold and Precious Metals Fund
17.58
+2.45%
FGADX Franklin Gold and Precious Metals Adv
21.82
+2.44%
SGGDX First Eagle Gold A
27.18
+2.41%
FEGOX First Eagle Gold C
24.56
+2.38%
FEGIX First Eagle Gold I
28.11
+2.37%
FEURX First Eagle Gold R6
28.19
+2.36%
ENPIX ProFunds UltraSector Energy Investor
47.44
+2.07%
ENPSX ProFunds UltraSector Energy Svc
40.30
+2.05%
MOWNX Moerus Worldwide Value N
16.95
+1.92%
MOWIX Moerus Worldwide Value Institutional
16.99
+1.92%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
FNARX Fidelity Natural Resources Fund
48.57
+1.76%
WWWFX Kinetics Internet No Load
77.78
+1.58%
KINAX Kinetics Internet Adv A
70.27
+1.58%
KINCX Kinetics Internet Adv C
57.47
+1.57%
FFGTX Fidelity Advisor Global Commodity Stk M
20.23
+1.56%
FIQRX Fidelity Advisor Global Commodity Stk Z
20.24
+1.56%
FFGAX Fidelity Advisor Global Commodity Stk A
20.25
+1.55%
FFGIX Fidelity Advisor Global Commodity Stk I
20.27
+1.55%
FFGCX Fidelity Global Commodity Stock
20.29
+1.55%
FCGCX Fidelity Advisor Global Commodity Stk C
20.12
+1.51%
FSENX Fidelity Select Energy Portfolio
64.45
+1.35%
FAGNX Fidelity Advisor Energy M
50.91
+1.33%
FIKAX Fidelity Advisor Energy Z
52.47
+1.33%
FANAX Fidelity Advisor Energy A
49.49
+1.33%
FANIX Fidelity Advisor Energy I
52.54
+1.33%
FNRCX Fidelity Advisor Energy Fund
45.12
+1.32%
GMOWX GMO Resources Fund
22.89
+1.06%
GOFIX GMO Resources Fund
22.97
+1.06%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
43.27
+1.05%
GOVIX GMO Resources Fund
22.88
+1.02%
GAAHX GMO Resources Fund
22.93
+1.01%
GEACX GMO Resources I
22.95
+1.01%
KMKYX Kinetics Market Opportunities Inst
51.54
+1.00%
KMKCX Kinetics Market Opportunities Adv C
47.15
+0.99%
KMKNX Kinetics Market Opportunities No Load
50.67
+0.98%
KMKAX Kinetics Market Opportunities Adv A
49.76
+0.97%
FSPCX Fidelity Select Insurance Port
87.07
+0.96%
RMLPX Recurrent MLP & Infrastructure Class I
23.37
+0.95%
TAVZX Third Avenue Value Z
73.53
+0.93%
TAVFX Third Avenue Value Instl
73.55
+0.93%
TVFVX Third Avenue Value Investor
74.07
+0.93%
BPTUX Baron Partners R6
149.39
+0.91%
BPTIX Baron Partners Institutional
149.42
+0.91%
BPTRX Baron Partners Retail
143.36
+0.91%
DCINX Dunham International Stock C
17.92
+0.90%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.54
+0.89%
DAINX Dunham International Stock A
19.36
+0.89%
DNINX Dunham International Stock N
19.53
+0.88%
INDAX ALPS/Kotak India ESG Inv
18.40
+0.88%
MISMX Matthews Emerging Markets Small Companies Fund
26.24
+0.85%
INDIX ALPS/Kotak India ESG I
19.26
+0.84%
INAAX ALPS/Kotak India ESG A
18.36
+0.82%
FJPTX Fidelity Advisor Japan M
16.23
+0.81%
MSMLX Matthews EM Sm Coms Inv
26.25
+0.81%
FPJAX Fidelity Japan Fund
16.33
+0.80%
INFCX ALPS/Kotak India ESG C
16.42
+0.80%
FIQLX Fidelity Advisor Japan Z
16.43
+0.80%
FJPNX Fidelity Japan
16.47
+0.80%
FJPIX Fidelity Advisor Japan I
16.60
+0.79%
FJPCX Fidelity Advisor Japan C
15.91
+0.76%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.96
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
TORIX Tortoise Energy Infrastructure Total Return Fund
16.22
+0.75%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.43
+0.74%
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.28
+0.73%
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
16.82
+0.72%
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
16.86
+0.72%
TORCX Tortoise Energy Infrastructure Total Return Fund
15.54
+0.71%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.16
+0.71%
MBXIX Catalyst/Millburn Hedge Strategy I
39.85
+0.71%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
54.48
+0.70%
COBYX The Cook & Bynum
17.26
+0.70%
BGRFX Baron Growth Retail
96.72
+0.70%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
43.55
+0.69%
BGRIX Baron Growth Instl
102.29
+0.69%
BGRUX Baron Growth R6
102.30
+0.69%
MBXAX Catalyst/Millburn Hedge Strategy A
39.54
+0.69%
MBXCX Catalyst/Millburn Hedge Strategy C
38.41
+0.68%
AUERX Auer Growth
16.41
+0.67%
BFGFX Baron Focused Growth Retail
36.51
+0.66%
BFGIX Baron Focused Growth Institutional
38.19
+0.66%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.92
+0.66%
BFGUX Baron Focused Growth R6
38.22
+0.66%
ARTGX Artisan Global Value Investor
23.31
+0.65%
APHGX Artisan Global Value Fund
23.34
+0.65%
WWNPX Kinetics Paradigm No Load
85.18
+0.64%
RYLDX Rydex Dow 2x Strategy Fund
159.01
+0.63%
KNPCX Kinetics Paradigm Adv C
72.43
+0.63%
RYCVX Rydex Dow 2x Strategy Fund
158.36
+0.62%
RYCYX Rydex Dow 2x Strategy Fund
132.75
+0.62%
MIPTX Matthews Pacific Tiger Fund
19.92
+0.61%
MAPTX Matthews Pacific Tiger Investor
19.92
+0.61%