Nasdaq - Delayed Quote • USD
Fidelity Blue Chip Growth Fund (FBGRX)
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 | 205.91 | 205.91 | 205.91 | 205.91 | 205.91 | - |
May 16, 2024 | 206.08 | 206.08 | 206.08 | 206.08 | 206.08 | - |
May 15, 2024 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | - |
May 14, 2024 | 203.73 | 203.73 | 203.73 | 203.73 | 203.73 | - |
May 13, 2024 | 202.44 | 202.44 | 202.44 | 202.44 | 202.44 | - |
May 10, 2024 | 202.32 | 202.32 | 202.32 | 202.32 | 202.32 | - |
May 9, 2024 | 202.42 | 202.42 | 202.42 | 202.42 | 202.42 | - |
May 8, 2024 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | - |
May 7, 2024 | 202.48 | 202.48 | 202.48 | 202.48 | 202.48 | - |
May 6, 2024 | 202.86 | 202.86 | 202.86 | 202.86 | 202.86 | - |
May 3, 2024 | 199.63 | 199.63 | 199.63 | 199.63 | 199.63 | - |
May 2, 2024 | 196.29 | 196.29 | 196.29 | 196.29 | 196.29 | - |
May 1, 2024 | 192.67 | 192.67 | 192.67 | 192.67 | 192.67 | - |
Apr 30, 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
Apr 29, 2024 | 196.61 | 196.61 | 196.61 | 196.61 | 196.61 | - |
Apr 26, 2024 | 196.78 | 196.78 | 196.78 | 196.78 | 196.78 | - |
Apr 25, 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | - |
Apr 24, 2024 | 192.21 | 192.21 | 192.21 | 192.21 | 192.21 | - |
Apr 23, 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 193.16 | - |
Apr 22, 2024 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | - |
Apr 19, 2024 | 187.06 | 187.06 | 187.06 | 187.06 | 187.06 | - |
Apr 18, 2024 | 192.64 | 192.64 | 192.64 | 192.64 | 192.64 | - |
Apr 17, 2024 | 193.27 | 193.27 | 193.27 | 193.27 | 193.27 | - |
Apr 16, 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
Apr 15, 2024 | 194.69 | 194.69 | 194.69 | 194.69 | 194.69 | - |
Apr 12, 2024 | 198.46 | 198.46 | 198.46 | 198.46 | 198.46 | - |
Apr 11, 2024 | 202.08 | 202.08 | 202.08 | 202.08 | 202.08 | - |
Apr 10, 2024 | 198.82 | 198.82 | 198.82 | 198.82 | 198.82 | - |
Apr 9, 2024 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | - |
Apr 8, 2024 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | - |
Apr 5, 2024 | 200.36 | 200.36 | 200.36 | 200.36 | 200.36 | - |
Apr 4, 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
Apr 3, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
Apr 2, 2024 | 199.82 | 199.82 | 199.82 | 199.82 | 199.82 | - |
Apr 1, 2024 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | - |
Mar 28, 2024 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | - |
Mar 27, 2024 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | - |
Mar 26, 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.23 | - |
Mar 25, 2024 | 202.22 | 202.22 | 202.22 | 202.22 | 202.22 | - |
Mar 22, 2024 | 202.72 | 202.72 | 202.72 | 202.72 | 202.72 | - |
Mar 21, 2024 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | - |
Mar 20, 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.49 | - |
Mar 19, 2024 | 198.62 | 198.62 | 198.62 | 198.62 | 198.62 | - |
Mar 18, 2024 | 197.73 | 197.73 | 197.73 | 197.73 | 197.73 | - |
Mar 15, 2024 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | - |
Mar 14, 2024 | 198.19 | 198.19 | 198.19 | 198.19 | 198.19 | - |
Mar 13, 2024 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | - |
Mar 12, 2024 | 199.78 | 199.78 | 199.78 | 199.78 | 199.78 | - |
Mar 11, 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
Mar 8, 2024 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | - |
Mar 7, 2024 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | - |
Mar 6, 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
Mar 5, 2024 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
Mar 4, 2024 | 198.12 | 198.12 | 198.12 | 198.12 | 198.12 | - |
Mar 1, 2024 | 198.01 | 198.01 | 198.01 | 198.01 | 198.01 | - |
Feb 29, 2024 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | - |
Feb 28, 2024 | 192.26 | 192.26 | 192.26 | 192.26 | 192.26 | - |
Feb 27, 2024 | 193.48 | 193.48 | 193.48 | 193.48 | 193.48 | - |
Feb 26, 2024 | 192.77 | 192.77 | 192.77 | 192.77 | 192.77 | - |
Feb 23, 2024 | 193.02 | 193.02 | 193.02 | 193.02 | 193.02 | - |
Feb 22, 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 193.36 | - |
Feb 21, 2024 | 186.23 | 186.23 | 186.23 | 186.23 | 186.23 | - |
Feb 20, 2024 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | - |
Feb 16, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
Feb 15, 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 190.97 | - |
Feb 14, 2024 | 190.69 | 190.69 | 190.69 | 190.69 | 190.69 | - |
Feb 13, 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
Feb 12, 2024 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | - |
Feb 9, 2024 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | - |
Feb 8, 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | - |
Feb 7, 2024 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | - |
Feb 6, 2024 | 186.79 | 186.79 | 186.79 | 186.79 | 186.79 | - |
Feb 5, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
Feb 2, 2024 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | - |
Feb 1, 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | - |
Jan 31, 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | - |
Jan 30, 2024 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | - |
Jan 29, 2024 | 183.67 | 183.67 | 183.67 | 183.67 | 183.67 | - |
Jan 26, 2024 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | - |
Jan 25, 2024 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | - |
Jan 24, 2024 | 181.03 | 181.03 | 181.03 | 181.03 | 181.03 | - |
Jan 23, 2024 | 179.82 | 179.82 | 179.82 | 179.82 | 179.82 | - |
Jan 22, 2024 | 179.19 | 179.19 | 179.19 | 179.19 | 179.19 | - |
Jan 19, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
Jan 18, 2024 | 176.29 | 176.29 | 176.29 | 176.29 | 176.29 | - |
Jan 17, 2024 | 173.78 | 173.78 | 173.78 | 173.78 | 173.78 | - |
Jan 16, 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | - |
Jan 12, 2024 | 175.23 | 175.23 | 175.23 | 175.23 | 175.23 | - |
Jan 11, 2024 | 175.63 | 175.63 | 175.63 | 175.63 | 175.63 | - |
Jan 10, 2024 | 174.98 | 174.98 | 174.98 | 174.98 | 174.98 | - |
Jan 9, 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | - |
Jan 8, 2024 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | - |
Jan 5, 2024 | 168.27 | 168.27 | 168.27 | 168.27 | 168.27 | - |
Jan 4, 2024 | 167.77 | 167.77 | 167.77 | 167.77 | 167.77 | - |
Jan 3, 2024 | 168.36 | 168.36 | 168.36 | 168.36 | 168.36 | - |
Jan 2, 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 170.11 | - |
Dec 29, 2023 | 173.27 | 173.27 | 173.27 | 173.27 | 173.27 | - |
Dec 28, 2023 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | - |
Dec 27, 2023 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
Dec 26, 2023 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | - |
Dec 22, 2023 | 173.03 | 173.03 | 173.03 | 173.03 | 173.03 | - |
Dec 21, 2023 | 0.00 Dividend | |||||
Dec 21, 2023 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
Dec 21, 2023 | 0.55 Capital Gains | |||||
Dec 20, 2023 | 171.38 | 171.38 | 171.38 | 171.38 | 170.83 | - |
Dec 19, 2023 | 174.15 | 174.15 | 174.15 | 174.15 | 173.59 | - |
Dec 18, 2023 | 173.24 | 173.24 | 173.24 | 173.24 | 172.68 | - |
Dec 15, 2023 | 171.74 | 171.74 | 171.74 | 171.74 | 171.19 | - |
Dec 14, 2023 | 171.25 | 171.25 | 171.25 | 171.25 | 170.70 | - |
Dec 13, 2023 | 170.46 | 170.46 | 170.46 | 170.46 | 169.91 | - |
Dec 12, 2023 | 168.04 | 168.04 | 168.04 | 168.04 | 167.50 | - |
Dec 11, 2023 | 166.93 | 166.93 | 166.93 | 166.93 | 166.39 | - |
Dec 8, 2023 | 167.04 | 167.04 | 167.04 | 167.04 | 166.50 | - |
Dec 7, 2023 | 165.84 | 165.84 | 165.84 | 165.84 | 165.31 | - |
Dec 6, 2023 | 163.57 | 163.57 | 163.57 | 163.57 | 163.05 | - |
Dec 5, 2023 | 164.43 | 164.43 | 164.43 | 164.43 | 163.90 | - |
Dec 4, 2023 | 163.74 | 163.74 | 163.74 | 163.74 | 163.21 | - |
Dec 1, 2023 | 165.33 | 165.33 | 165.33 | 165.33 | 164.80 | - |
Nov 30, 2023 | 164.51 | 164.51 | 164.51 | 164.51 | 163.98 | - |
Nov 29, 2023 | 164.83 | 164.83 | 164.83 | 164.83 | 164.30 | - |
Nov 28, 2023 | 165.01 | 165.01 | 165.01 | 165.01 | 164.48 | - |
Nov 27, 2023 | 164.50 | 164.50 | 164.50 | 164.50 | 163.97 | - |
Nov 24, 2023 | 164.30 | 164.30 | 164.30 | 164.30 | 163.77 | - |
Nov 22, 2023 | 164.59 | 164.59 | 164.59 | 164.59 | 164.06 | - |
Nov 21, 2023 | 163.88 | 163.88 | 163.88 | 163.88 | 163.35 | - |
Nov 20, 2023 | 165.06 | 165.06 | 165.06 | 165.06 | 164.53 | - |
Nov 17, 2023 | 162.97 | 162.97 | 162.97 | 162.97 | 162.45 | - |
Nov 16, 2023 | 162.80 | 162.80 | 162.80 | 162.80 | 162.28 | - |
Nov 15, 2023 | 162.75 | 162.75 | 162.75 | 162.75 | 162.23 | - |
Nov 14, 2023 | 162.78 | 162.78 | 162.78 | 162.78 | 162.26 | - |
Nov 13, 2023 | 159.26 | 159.26 | 159.26 | 159.26 | 158.75 | - |
Nov 10, 2023 | 159.49 | 159.49 | 159.49 | 159.49 | 158.98 | - |
Nov 9, 2023 | 156.41 | 156.41 | 156.41 | 156.41 | 155.91 | - |
Nov 8, 2023 | 157.66 | 157.66 | 157.66 | 157.66 | 157.15 | - |
Nov 7, 2023 | 157.27 | 157.27 | 157.27 | 157.27 | 156.77 | - |
Nov 6, 2023 | 155.74 | 155.74 | 155.74 | 155.74 | 155.24 | - |
Nov 3, 2023 | 154.82 | 154.82 | 154.82 | 154.82 | 154.32 | - |
Nov 2, 2023 | 152.69 | 152.69 | 152.69 | 152.69 | 152.20 | - |
Nov 1, 2023 | 149.75 | 149.75 | 149.75 | 149.75 | 149.27 | - |
Oct 31, 2023 | 147.43 | 147.43 | 147.43 | 147.43 | 146.96 | - |
Oct 30, 2023 | 147.08 | 147.08 | 147.08 | 147.08 | 146.61 | - |
Oct 27, 2023 | 145.32 | 145.32 | 145.32 | 145.32 | 144.85 | - |
Oct 26, 2023 | 144.26 | 144.26 | 144.26 | 144.26 | 143.80 | - |
Oct 25, 2023 | 147.39 | 147.39 | 147.39 | 147.39 | 146.92 | - |
Oct 24, 2023 | 151.38 | 151.38 | 151.38 | 151.38 | 150.89 | - |
Oct 23, 2023 | 149.80 | 149.80 | 149.80 | 149.80 | 149.32 | - |
Oct 20, 2023 | 149.04 | 149.04 | 149.04 | 149.04 | 148.56 | - |
Oct 19, 2023 | 151.33 | 151.33 | 151.33 | 151.33 | 150.84 | - |
Oct 18, 2023 | 152.01 | 152.01 | 152.01 | 152.01 | 151.52 | - |
Oct 17, 2023 | 154.77 | 154.77 | 154.77 | 154.77 | 154.27 | - |
Oct 16, 2023 | 155.47 | 155.47 | 155.47 | 155.47 | 154.97 | - |
Oct 13, 2023 | 152.96 | 152.96 | 152.96 | 152.96 | 152.47 | - |
Oct 12, 2023 | 155.22 | 155.22 | 155.22 | 155.22 | 154.72 | - |
Oct 11, 2023 | 156.17 | 156.17 | 156.17 | 156.17 | 155.67 | - |
Oct 10, 2023 | 154.77 | 154.77 | 154.77 | 154.77 | 154.27 | - |
Oct 9, 2023 | 153.60 | 153.60 | 153.60 | 153.60 | 153.11 | - |
Oct 6, 2023 | 153.18 | 153.18 | 153.18 | 153.18 | 152.69 | - |
Oct 5, 2023 | 150.32 | 150.32 | 150.32 | 150.32 | 149.84 | - |
Oct 4, 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 150.02 | - |
Oct 3, 2023 | 148.98 | 148.98 | 148.98 | 148.98 | 148.50 | - |
Oct 2, 2023 | 152.40 | 152.40 | 152.40 | 152.40 | 151.91 | - |
Sep 29, 2023 | 151.04 | 151.04 | 151.04 | 151.04 | 150.56 | - |
Sep 28, 2023 | 150.76 | 150.76 | 150.76 | 150.76 | 150.28 | - |
Sep 27, 2023 | 149.38 | 149.38 | 149.38 | 149.38 | 148.90 | - |
Sep 26, 2023 | 148.67 | 148.67 | 148.67 | 148.67 | 148.19 | - |
Sep 25, 2023 | 150.94 | 150.94 | 150.94 | 150.94 | 150.46 | - |
Sep 22, 2023 | 149.97 | 149.97 | 149.97 | 149.97 | 149.49 | - |
Sep 21, 2023 | 149.94 | 149.94 | 149.94 | 149.94 | 149.46 | - |
Sep 20, 2023 | 153.19 | 153.19 | 153.19 | 153.19 | 152.70 | - |
Sep 19, 2023 | 155.81 | 155.81 | 155.81 | 155.81 | 155.31 | - |
Sep 18, 2023 | 156.24 | 156.24 | 156.24 | 156.24 | 155.74 | - |
Sep 15, 2023 | 156.57 | 156.57 | 156.57 | 156.57 | 156.07 | - |
Sep 14, 2023 | 159.41 | 159.41 | 159.41 | 159.41 | 158.90 | - |
Sep 13, 2023 | 158.72 | 158.72 | 158.72 | 158.72 | 158.21 | - |
Sep 12, 2023 | 158.40 | 158.40 | 158.40 | 158.40 | 157.89 | - |
Sep 11, 2023 | 159.94 | 159.94 | 159.94 | 159.94 | 159.43 | - |
Sep 8, 2023 | 0.00 Dividend | |||||
Sep 8, 2023 | 158.35 | 158.35 | 158.35 | 158.35 | 157.84 | - |
Sep 8, 2023 | 1.07 Capital Gains | |||||
Sep 7, 2023 | 159.68 | 159.68 | 159.68 | 159.68 | 158.10 | - |
Sep 6, 2023 | 160.33 | 160.33 | 160.33 | 160.33 | 158.75 | - |
Sep 5, 2023 | 162.35 | 162.35 | 162.35 | 162.35 | 160.75 | - |
Sep 1, 2023 | 162.13 | 162.13 | 162.13 | 162.13 | 160.53 | - |
Aug 31, 2023 | 161.79 | 161.79 | 161.79 | 161.79 | 160.19 | - |
Aug 30, 2023 | 161.20 | 161.20 | 161.20 | 161.20 | 159.61 | - |
Aug 29, 2023 | 159.96 | 159.96 | 159.96 | 159.96 | 158.38 | - |
Aug 28, 2023 | 156.57 | 156.57 | 156.57 | 156.57 | 155.02 | - |
Aug 25, 2023 | 155.29 | 155.29 | 155.29 | 155.29 | 153.76 | - |
Aug 24, 2023 | 155.08 | 155.08 | 155.08 | 155.08 | 153.55 | - |
Aug 23, 2023 | 158.47 | 158.47 | 158.47 | 158.47 | 156.91 | - |
Aug 22, 2023 | 156.04 | 156.04 | 156.04 | 156.04 | 154.50 | - |
Aug 21, 2023 | 156.67 | 156.67 | 156.67 | 156.67 | 155.12 | - |
Aug 18, 2023 | 153.95 | 153.95 | 153.95 | 153.95 | 152.43 | - |
Aug 17, 2023 | 153.85 | 153.85 | 153.85 | 153.85 | 152.33 | - |
Aug 16, 2023 | 155.51 | 155.51 | 155.51 | 155.51 | 153.98 | - |
Aug 15, 2023 | 157.27 | 157.27 | 157.27 | 157.27 | 155.72 | - |
Aug 14, 2023 | 159.01 | 159.01 | 159.01 | 159.01 | 157.44 | - |
Aug 11, 2023 | 156.45 | 156.45 | 156.45 | 156.45 | 154.91 | - |
Aug 10, 2023 | 157.91 | 157.91 | 157.91 | 157.91 | 156.35 | - |
Aug 9, 2023 | 157.85 | 157.85 | 157.85 | 157.85 | 156.29 | - |
Aug 8, 2023 | 159.92 | 159.92 | 159.92 | 159.92 | 158.34 | - |
Aug 7, 2023 | 160.73 | 160.73 | 160.73 | 160.73 | 159.14 | - |
Aug 4, 2023 | 159.52 | 159.52 | 159.52 | 159.52 | 157.95 | - |
Aug 3, 2023 | 159.71 | 159.71 | 159.71 | 159.71 | 158.13 | - |
Aug 2, 2023 | 159.73 | 159.73 | 159.73 | 159.73 | 158.15 | - |
Aug 1, 2023 | 163.70 | 163.70 | 163.70 | 163.70 | 162.08 | - |
Jul 31, 2023 | 164.63 | 164.63 | 164.63 | 164.63 | 163.01 | - |
Jul 28, 2023 | 163.90 | 163.90 | 163.90 | 163.90 | 162.28 | - |
Jul 27, 2023 | 160.80 | 160.80 | 160.80 | 160.80 | 159.21 | - |
Jul 26, 2023 | 161.56 | 161.56 | 161.56 | 161.56 | 159.97 | - |
Jul 25, 2023 | 161.93 | 161.93 | 161.93 | 161.93 | 160.33 | - |
Jul 24, 2023 | 160.67 | 160.67 | 160.67 | 160.67 | 159.08 | - |
Jul 21, 2023 | 160.46 | 160.46 | 160.46 | 160.46 | 158.88 | - |
Jul 20, 2023 | 161.05 | 161.05 | 161.05 | 161.05 | 159.46 | - |
Jul 19, 2023 | 164.75 | 164.75 | 164.75 | 164.75 | 163.12 | - |
Jul 18, 2023 | 164.77 | 164.77 | 164.77 | 164.77 | 163.14 | - |
Jul 17, 2023 | 163.05 | 163.05 | 163.05 | 163.05 | 161.44 | - |
Jul 14, 2023 | 161.70 | 161.70 | 161.70 | 161.70 | 160.10 | - |
Jul 13, 2023 | 162.14 | 162.14 | 162.14 | 162.14 | 160.54 | - |
Jul 12, 2023 | 159.44 | 159.44 | 159.44 | 159.44 | 157.87 | - |
Jul 11, 2023 | 157.23 | 157.23 | 157.23 | 157.23 | 155.68 | - |
Jul 10, 2023 | 155.79 | 155.79 | 155.79 | 155.79 | 154.25 | - |
Jul 7, 2023 | 155.46 | 155.46 | 155.46 | 155.46 | 153.93 | - |
Jul 6, 2023 | 155.30 | 155.30 | 155.30 | 155.30 | 153.77 | - |
Jul 5, 2023 | 156.73 | 156.73 | 156.73 | 156.73 | 155.18 | - |
Jul 3, 2023 | 156.86 | 156.86 | 156.86 | 156.86 | 155.31 | - |
Jun 30, 2023 | 156.42 | 156.42 | 156.42 | 156.42 | 154.88 | - |
Jun 29, 2023 | 153.73 | 153.73 | 153.73 | 153.73 | 152.21 | - |
Jun 28, 2023 | 154.13 | 154.13 | 154.13 | 154.13 | 152.61 | - |
Jun 27, 2023 | 153.94 | 153.94 | 153.94 | 153.94 | 152.42 | - |
Jun 26, 2023 | 151.32 | 151.32 | 151.32 | 151.32 | 149.83 | - |
Jun 23, 2023 | 152.96 | 152.96 | 152.96 | 152.96 | 151.45 | - |
Jun 22, 2023 | 154.27 | 154.27 | 154.27 | 154.27 | 152.75 | - |
Jun 21, 2023 | 152.71 | 152.71 | 152.71 | 152.71 | 151.20 | - |
Jun 20, 2023 | 154.40 | 154.40 | 154.40 | 154.40 | 152.88 | - |
Jun 16, 2023 | 154.44 | 154.44 | 154.44 | 154.44 | 152.92 | - |
Jun 15, 2023 | 155.47 | 155.47 | 155.47 | 155.47 | 153.94 | - |
Jun 14, 2023 | 153.84 | 153.84 | 153.84 | 153.84 | 152.32 | - |
Jun 13, 2023 | 153.22 | 153.22 | 153.22 | 153.22 | 151.71 | - |
Jun 12, 2023 | 151.84 | 151.84 | 151.84 | 151.84 | 150.34 | - |
Jun 9, 2023 | 149.46 | 149.46 | 149.46 | 149.46 | 147.98 | - |
Jun 8, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 147.53 | - |
Jun 7, 2023 | 147.37 | 147.37 | 147.37 | 147.37 | 145.92 | - |
Jun 6, 2023 | 149.72 | 149.72 | 149.72 | 149.72 | 148.24 | - |
Jun 5, 2023 | 149.07 | 149.07 | 149.07 | 149.07 | 147.60 | - |
Jun 2, 2023 | 149.33 | 149.33 | 149.33 | 149.33 | 147.86 | - |
Jun 1, 2023 | 147.62 | 147.62 | 147.62 | 147.62 | 146.16 | - |
May 31, 2023 | 145.23 | 145.23 | 145.23 | 145.23 | 143.80 | - |
May 30, 2023 | 147.02 | 147.02 | 147.02 | 147.02 | 145.57 | - |
May 26, 2023 | 146.75 | 146.75 | 146.75 | 146.75 | 145.30 | - |
May 25, 2023 | 142.40 | 142.40 | 142.40 | 142.40 | 140.99 | - |
May 24, 2023 | 138.83 | 138.83 | 138.83 | 138.83 | 137.46 | - |
May 23, 2023 | 139.43 | 139.43 | 139.43 | 139.43 | 138.05 | - |
May 22, 2023 | 141.36 | 141.36 | 141.36 | 141.36 | 139.96 | - |
May 19, 2023 | 140.96 | 140.96 | 140.96 | 140.96 | 139.57 | - |
May 18, 2023 | 141.89 | 141.89 | 141.89 | 141.89 | 140.49 | - |
Related Tickers
RYMNX Rydex Precious Metals A
38.35
+3.87%
RYPMX Rydex Precious Metals Inv
41.33
+3.87%
RYMPX Rydex Precious Metals H
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 A
20.08
+2.45%
FRGOX Franklin Gold and Precious Metals C
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 Fund
47.44
+2.07%
ENPSX ProFunds UltraSector Energy Fund
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 C
45.12
+1.32%
GMOWX GMO Resources Fund
22.89
+1.06%
GOFIX GMO Resources III
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 R6
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 Fund
19.53
+0.88%
INDAX ALPS/Kotak India ESG Inv
18.40
+0.88%
MISMX Matthews EM Sm Coms Instl
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 Advisor Japan A
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 TR A
15.96
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
TORIX Tortoise Energy Infrastructure TR Ins
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 Equity Opportunities Fund
16.82
+0.72%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.86
+0.72%
TORCX Tortoise Energy Infrastructure TR C
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 Fund
96.72
+0.70%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
43.55
+0.69%
BGRIX Baron Growth Fund
102.29
+0.69%
BGRUX Baron Growth Fund
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 Fund
36.51
+0.66%
BFGIX Baron Focused Growth Fund
38.19
+0.66%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.92
+0.66%
BFGUX Baron Focused Growth Fund
38.22
+0.66%
ARTGX Artisan Global Value Investor
23.31
+0.65%
APHGX Artisan Global Value Fund
23.34
+0.65%
KNPAX Kinetics Paradigm Adv A
81.01
+0.65%
WWNPX Kinetics Paradigm No Load
85.18
+0.64%
KNPYX Kinetics Paradigm Instl
86.37
+0.63%
RYLDX Rydex Dow 2x Strategy A
159.01
+0.63%
KNPCX Kinetics Paradigm Adv C
72.43
+0.63%
RYCVX Rydex Dow 2x Strategy H
158.36
+0.62%
RYCYX Rydex Dow 2x Strategy C
132.75
+0.62%