Nasdaq - Delayed Quote • USD
Fidelity Advisor Communication ServicesA (FGDMX)
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 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
May 16, 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
May 15, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
May 14, 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
May 13, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
May 10, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
May 9, 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
May 8, 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
May 7, 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
May 6, 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
May 3, 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | - |
May 2, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
May 1, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
Apr 30, 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
Apr 29, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
Apr 26, 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
Apr 25, 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
Apr 24, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
Apr 23, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
Apr 22, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Apr 19, 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
Apr 18, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
Apr 17, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
Apr 16, 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
Apr 15, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
Apr 12, 2024 | 0.00 Dividend | |||||
Apr 12, 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
Apr 12, 2024 | 2.59 Capital Gains | |||||
Apr 11, 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 96.93 | - |
Apr 10, 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 95.93 | - |
Apr 9, 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 96.53 | - |
Apr 8, 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 96.25 | - |
Apr 5, 2024 | 98.69 | 98.69 | 98.69 | 98.69 | 96.12 | - |
Apr 4, 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 94.70 | - |
Apr 3, 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 95.81 | - |
Apr 2, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 95.06 | - |
Apr 1, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 94.95 | - |
Mar 28, 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 94.30 | - |
Mar 27, 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 94.70 | - |
Mar 26, 2024 | 97.03 | 97.03 | 97.03 | 97.03 | 94.51 | - |
Mar 25, 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 94.72 | - |
Mar 22, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 94.87 | - |
Mar 21, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 94.50 | - |
Mar 20, 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 94.66 | - |
Mar 19, 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 93.30 | - |
Mar 18, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 93.33 | - |
Mar 15, 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 91.45 | - |
Mar 14, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 92.54 | - |
Mar 13, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 92.59 | - |
Mar 12, 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 92.45 | - |
Mar 11, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 91.63 | - |
Mar 8, 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 92.06 | - |
Mar 7, 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 92.12 | - |
Mar 6, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 90.71 | - |
Mar 5, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 90.88 | - |
Mar 4, 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 91.64 | - |
Mar 1, 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 92.70 | - |
Feb 29, 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 91.97 | - |
Feb 28, 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 90.90 | - |
Feb 27, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 91.55 | - |
Feb 26, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 90.58 | - |
Feb 23, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 91.53 | - |
Feb 22, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 91.65 | - |
Feb 21, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 90.09 | - |
Feb 20, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 90.43 | - |
Feb 16, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 90.85 | - |
Feb 15, 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 92.61 | - |
Feb 14, 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 91.84 | - |
Feb 13, 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 90.16 | - |
Feb 12, 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 91.76 | - |
Feb 9, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 91.56 | - |
Feb 8, 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 91.25 | - |
Feb 7, 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 90.93 | - |
Feb 6, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 90.89 | - |
Feb 5, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 90.87 | - |
Feb 2, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 92.23 | - |
Feb 1, 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 88.28 | - |
Jan 31, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 87.21 | - |
Jan 30, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 89.75 | - |
Jan 29, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 90.49 | - |
Jan 26, 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 89.39 | - |
Jan 25, 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 88.91 | - |
Jan 24, 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 87.88 | - |
Jan 23, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 87.46 | - |
Jan 22, 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 86.56 | - |
Jan 19, 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 86.34 | - |
Jan 18, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 85.10 | - |
Jan 17, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 83.91 | - |
Jan 16, 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 84.55 | - |
Jan 12, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 85.15 | - |
Jan 11, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 85.01 | - |
Jan 10, 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 85.20 | - |
Jan 9, 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 84.27 | - |
Jan 8, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 84.44 | - |
Jan 5, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.82 | - |
Jan 4, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 82.44 | - |
Jan 3, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 82.87 | - |
Jan 2, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 83.33 | - |
Dec 29, 2023 | 86.74 | 86.74 | 86.74 | 86.74 | 84.48 | - |
Dec 28, 2023 | 87.36 | 87.36 | 87.36 | 87.36 | 85.09 | - |
Dec 27, 2023 | 87.11 | 87.11 | 87.11 | 87.11 | 84.84 | - |
Dec 26, 2023 | 86.77 | 86.77 | 86.77 | 86.77 | 84.51 | - |
Dec 22, 2023 | 86.47 | 86.47 | 86.47 | 86.47 | 84.22 | - |
Dec 21, 2023 | 86.45 | 86.45 | 86.45 | 86.45 | 84.20 | - |
Dec 20, 2023 | 85.21 | 85.21 | 85.21 | 85.21 | 82.99 | - |
Dec 19, 2023 | 85.98 | 85.98 | 85.98 | 85.98 | 83.74 | - |
Dec 18, 2023 | 85.08 | 85.08 | 85.08 | 85.08 | 82.87 | - |
Dec 15, 2023 | 83.88 | 83.88 | 83.88 | 83.88 | 81.70 | - |
Dec 14, 2023 | 84.03 | 84.03 | 84.03 | 84.03 | 81.84 | - |
Dec 13, 2023 | 83.76 | 83.76 | 83.76 | 83.76 | 81.58 | - |
Dec 12, 2023 | 82.96 | 82.96 | 82.96 | 82.96 | 80.80 | - |
Dec 11, 2023 | 82.66 | 82.66 | 82.66 | 82.66 | 80.51 | - |
Dec 8, 2023 | 83.19 | 83.19 | 83.19 | 83.19 | 81.03 | - |
Dec 7, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 80.60 | - |
Dec 6, 2023 | 81.02 | 81.02 | 81.02 | 81.02 | 78.91 | - |
Dec 5, 2023 | 81.34 | 81.34 | 81.34 | 81.34 | 79.22 | - |
Dec 4, 2023 | 81.87 | 81.87 | 81.87 | 81.87 | 79.74 | - |
Dec 1, 2023 | 82.60 | 82.60 | 82.60 | 82.60 | 80.45 | - |
Nov 30, 2023 | 82.37 | 82.37 | 82.37 | 82.37 | 80.23 | - |
Nov 29, 2023 | 82.79 | 82.79 | 82.79 | 82.79 | 80.64 | - |
Nov 28, 2023 | 83.51 | 83.51 | 83.51 | 83.51 | 81.34 | - |
Nov 27, 2023 | 83.06 | 83.06 | 83.06 | 83.06 | 80.90 | - |
Nov 24, 2023 | 83.27 | 83.27 | 83.27 | 83.27 | 81.10 | - |
Nov 22, 2023 | 83.52 | 83.52 | 83.52 | 83.52 | 81.35 | - |
Nov 21, 2023 | 82.76 | 82.76 | 82.76 | 82.76 | 80.61 | - |
Nov 20, 2023 | 83.22 | 83.22 | 83.22 | 83.22 | 81.06 | - |
Nov 17, 2023 | 82.27 | 82.27 | 82.27 | 82.27 | 80.13 | - |
Nov 16, 2023 | 82.30 | 82.30 | 82.30 | 82.30 | 80.16 | - |
Nov 15, 2023 | 82.11 | 82.11 | 82.11 | 82.11 | 79.97 | - |
Nov 14, 2023 | 81.72 | 81.72 | 81.72 | 81.72 | 79.59 | - |
Nov 13, 2023 | 80.44 | 80.44 | 80.44 | 80.44 | 78.35 | - |
Nov 10, 2023 | 80.54 | 80.54 | 80.54 | 80.54 | 78.44 | - |
Nov 9, 2023 | 79.28 | 79.28 | 79.28 | 79.28 | 77.22 | - |
Nov 8, 2023 | 79.53 | 79.53 | 79.53 | 79.53 | 77.46 | - |
Nov 7, 2023 | 79.32 | 79.32 | 79.32 | 79.32 | 77.26 | - |
Nov 6, 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 76.75 | - |
Nov 3, 2023 | 78.98 | 78.98 | 78.98 | 78.98 | 76.93 | - |
Nov 2, 2023 | 77.77 | 77.77 | 77.77 | 77.77 | 75.75 | - |
Nov 1, 2023 | 76.47 | 76.47 | 76.47 | 76.47 | 74.48 | - |
Oct 31, 2023 | 75.45 | 75.45 | 75.45 | 75.45 | 73.49 | - |
Oct 30, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 72.85 | - |
Oct 27, 2023 | 73.13 | 73.13 | 73.13 | 73.13 | 71.23 | - |
Oct 26, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 71.34 | - |
Oct 25, 2023 | 75.03 | 75.03 | 75.03 | 75.03 | 73.08 | - |
Oct 24, 2023 | 78.54 | 78.54 | 78.54 | 78.54 | 76.50 | - |
Oct 23, 2023 | 77.72 | 77.72 | 77.72 | 77.72 | 75.70 | - |
Oct 20, 2023 | 77.22 | 77.22 | 77.22 | 77.22 | 75.21 | - |
Oct 19, 2023 | 78.12 | 78.12 | 78.12 | 78.12 | 76.09 | - |
Oct 18, 2023 | 77.88 | 77.88 | 77.88 | 77.88 | 75.85 | - |
Oct 17, 2023 | 79.42 | 79.42 | 79.42 | 79.42 | 77.35 | - |
Oct 16, 2023 | 79.14 | 79.14 | 79.14 | 79.14 | 77.08 | - |
Oct 13, 2023 | 77.73 | 77.73 | 77.73 | 77.73 | 75.71 | - |
Oct 12, 2023 | 78.95 | 78.95 | 78.95 | 78.95 | 76.90 | - |
Oct 11, 2023 | 79.91 | 79.91 | 79.91 | 79.91 | 77.83 | - |
Oct 10, 2023 | 79.29 | 79.29 | 79.29 | 79.29 | 77.23 | - |
Oct 9, 2023 | 78.87 | 78.87 | 78.87 | 78.87 | 76.82 | - |
Oct 6, 2023 | 78.14 | 78.14 | 78.14 | 78.14 | 76.11 | - |
Oct 5, 2023 | 76.76 | 76.76 | 76.76 | 76.76 | 74.76 | - |
Oct 4, 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 74.90 | - |
Oct 3, 2023 | 76.09 | 76.09 | 76.09 | 76.09 | 74.11 | - |
Oct 2, 2023 | 77.43 | 77.43 | 77.43 | 77.43 | 75.42 | - |
Sep 29, 2023 | 76.74 | 76.74 | 76.74 | 76.74 | 74.74 | - |
Sep 28, 2023 | 76.98 | 76.98 | 76.98 | 76.98 | 74.98 | - |
Sep 27, 2023 | 76.02 | 76.02 | 76.02 | 76.02 | 74.04 | - |
Sep 26, 2023 | 75.68 | 75.68 | 75.68 | 75.68 | 73.71 | - |
Sep 25, 2023 | 76.79 | 76.79 | 76.79 | 76.79 | 74.79 | - |
Sep 22, 2023 | 76.58 | 76.58 | 76.58 | 76.58 | 74.59 | - |
Sep 21, 2023 | 76.66 | 76.66 | 76.66 | 76.66 | 74.67 | - |
Sep 20, 2023 | 78.14 | 78.14 | 78.14 | 78.14 | 76.11 | - |
Sep 19, 2023 | 79.26 | 79.26 | 79.26 | 79.26 | 77.20 | - |
Sep 18, 2023 | 79.12 | 79.12 | 79.12 | 79.12 | 77.06 | - |
Sep 15, 2023 | 79.05 | 79.05 | 79.05 | 79.05 | 76.99 | - |
Sep 14, 2023 | 80.18 | 80.18 | 80.18 | 80.18 | 78.09 | - |
Sep 13, 2023 | 79.29 | 79.29 | 79.29 | 79.29 | 77.23 | - |
Sep 12, 2023 | 79.15 | 79.15 | 79.15 | 79.15 | 77.09 | - |
Sep 11, 2023 | 79.85 | 79.85 | 79.85 | 79.85 | 77.77 | - |
Sep 8, 2023 | 78.57 | 78.57 | 78.57 | 78.57 | 76.53 | - |
Sep 7, 2023 | 78.49 | 78.49 | 78.49 | 78.49 | 76.45 | - |
Sep 6, 2023 | 78.54 | 78.54 | 78.54 | 78.54 | 76.50 | - |
Sep 5, 2023 | 78.86 | 78.86 | 78.86 | 78.86 | 76.81 | - |
Sep 1, 2023 | 79.08 | 79.08 | 79.08 | 79.08 | 77.02 | - |
Aug 31, 2023 | 79.26 | 79.26 | 79.26 | 79.26 | 77.20 | - |
Aug 30, 2023 | 79.18 | 79.18 | 79.18 | 79.18 | 77.12 | - |
Aug 29, 2023 | 79.12 | 79.12 | 79.12 | 79.12 | 77.06 | - |
Aug 28, 2023 | 77.23 | 77.23 | 77.23 | 77.23 | 75.22 | - |
Aug 25, 2023 | 76.21 | 76.21 | 76.21 | 76.21 | 74.23 | - |
Aug 24, 2023 | 76.08 | 76.08 | 76.08 | 76.08 | 74.10 | - |
Aug 23, 2023 | 77.65 | 77.65 | 77.65 | 77.65 | 75.63 | - |
Aug 22, 2023 | 76.44 | 76.44 | 76.44 | 76.44 | 74.45 | - |
Aug 21, 2023 | 76.65 | 76.65 | 76.65 | 76.65 | 74.66 | - |
Aug 18, 2023 | 76.01 | 76.01 | 76.01 | 76.01 | 74.03 | - |
Aug 17, 2023 | 76.53 | 76.53 | 76.53 | 76.53 | 74.54 | - |
Aug 16, 2023 | 77.45 | 77.45 | 77.45 | 77.45 | 75.44 | - |
Aug 15, 2023 | 78.46 | 78.46 | 78.46 | 78.46 | 76.42 | - |
Aug 14, 2023 | 79.47 | 79.47 | 79.47 | 79.47 | 77.40 | - |
Aug 11, 2023 | 78.81 | 78.81 | 78.81 | 78.81 | 76.76 | - |
Aug 10, 2023 | 79.27 | 79.27 | 79.27 | 79.27 | 77.21 | - |
Aug 9, 2023 | 78.96 | 78.96 | 78.96 | 78.96 | 76.91 | - |
Aug 8, 2023 | 79.96 | 79.96 | 79.96 | 79.96 | 77.88 | - |
Aug 7, 2023 | 80.19 | 80.19 | 80.19 | 80.19 | 78.10 | - |
Aug 4, 2023 | 79.18 | 79.18 | 79.18 | 79.18 | 77.12 | - |
Aug 3, 2023 | 79.45 | 79.45 | 79.45 | 79.45 | 77.38 | - |
Aug 2, 2023 | 79.57 | 79.57 | 79.57 | 79.57 | 77.50 | - |
Aug 1, 2023 | 80.91 | 80.91 | 80.91 | 80.91 | 78.81 | - |
Jul 31, 2023 | 81.08 | 81.08 | 81.08 | 81.08 | 78.97 | - |
Jul 28, 2023 | 80.83 | 80.83 | 80.83 | 80.83 | 78.73 | - |
Jul 27, 2023 | 78.97 | 78.97 | 78.97 | 78.97 | 76.92 | - |
Jul 26, 2023 | 78.40 | 78.40 | 78.40 | 78.40 | 76.36 | - |
Jul 25, 2023 | 77.61 | 77.61 | 77.61 | 77.61 | 75.59 | - |
Jul 24, 2023 | 77.67 | 77.67 | 77.67 | 77.67 | 75.65 | - |
Jul 21, 2023 | 77.62 | 77.62 | 77.62 | 77.62 | 75.60 | - |
Jul 20, 2023 | 78.19 | 78.19 | 78.19 | 78.19 | 76.16 | - |
Jul 19, 2023 | 80.03 | 80.03 | 80.03 | 80.03 | 77.95 | - |
Jul 18, 2023 | 79.85 | 79.85 | 79.85 | 79.85 | 77.77 | - |
Jul 17, 2023 | 79.06 | 79.06 | 79.06 | 79.06 | 77.00 | - |
Jul 14, 2023 | 78.89 | 78.89 | 78.89 | 78.89 | 76.84 | - |
Jul 13, 2023 | 79.68 | 79.68 | 79.68 | 79.68 | 77.61 | - |
Jul 12, 2023 | 78.33 | 78.33 | 78.33 | 78.33 | 76.29 | - |
Jul 11, 2023 | 77.09 | 77.09 | 77.09 | 77.09 | 75.08 | - |
Jul 10, 2023 | 75.87 | 75.87 | 75.87 | 75.87 | 73.90 | - |
Jul 7, 2023 | 75.93 | 75.93 | 75.93 | 75.93 | 73.95 | - |
Jul 6, 2023 | 75.88 | 75.88 | 75.88 | 75.88 | 73.91 | - |
Jul 5, 2023 | 76.65 | 76.65 | 76.65 | 76.65 | 74.66 | - |
Jul 3, 2023 | 76.03 | 76.03 | 76.03 | 76.03 | 74.05 | - |
Jun 30, 2023 | 75.86 | 75.86 | 75.86 | 75.86 | 73.89 | - |
Jun 29, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 73.05 | - |
Jun 28, 2023 | 75.43 | 75.43 | 75.43 | 75.43 | 73.47 | - |
Jun 27, 2023 | 74.88 | 74.88 | 74.88 | 74.88 | 72.93 | - |
Jun 26, 2023 | 73.59 | 73.59 | 73.59 | 73.59 | 71.68 | - |
Jun 23, 2023 | 74.31 | 74.31 | 74.31 | 74.31 | 72.38 | - |
Jun 22, 2023 | 74.33 | 74.33 | 74.33 | 74.33 | 72.40 | - |
Jun 21, 2023 | 73.71 | 73.71 | 73.71 | 73.71 | 71.79 | - |
Jun 20, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 72.66 | - |
Jun 16, 2023 | 74.98 | 74.98 | 74.98 | 74.98 | 73.03 | - |
Jun 15, 2023 | 75.68 | 75.68 | 75.68 | 75.68 | 73.71 | - |
Jun 14, 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 72.46 | - |
Jun 13, 2023 | 74.28 | 74.28 | 74.28 | 74.28 | 72.35 | - |
Jun 12, 2023 | 73.94 | 73.94 | 73.94 | 73.94 | 72.02 | - |
Jun 9, 2023 | 72.95 | 72.95 | 72.95 | 72.95 | 71.05 | - |
Jun 8, 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 71.00 | - |
Jun 7, 2023 | 72.57 | 72.57 | 72.57 | 72.57 | 70.68 | - |
Jun 6, 2023 | 73.53 | 73.53 | 73.53 | 73.53 | 71.62 | - |
Jun 5, 2023 | 73.42 | 73.42 | 73.42 | 73.42 | 71.51 | - |
Jun 2, 2023 | 73.02 | 73.02 | 73.02 | 73.02 | 71.12 | - |
Jun 1, 2023 | 72.70 | 72.70 | 72.70 | 72.70 | 70.81 | - |
May 31, 2023 | 71.79 | 71.79 | 71.79 | 71.79 | 69.92 | - |
May 30, 2023 | 71.83 | 71.83 | 71.83 | 71.83 | 69.96 | - |
May 26, 2023 | 71.79 | 71.79 | 71.79 | 71.79 | 69.92 | - |
May 25, 2023 | 70.24 | 70.24 | 70.24 | 70.24 | 68.41 | - |
May 24, 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 68.65 | - |
May 23, 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 68.88 | - |
May 22, 2023 | 71.54 | 71.54 | 71.54 | 71.54 | 69.68 | - |
May 19, 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 69.11 | - |
May 18, 2023 | 71.39 | 71.39 | 71.39 | 71.39 | 69.53 | - |
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%