Nasdaq - Delayed Quote • USD
Fidelity Advisor Communication ServicesI (FGJMX)
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 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
May 16, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
May 15, 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
May 14, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
May 13, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
May 10, 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
May 9, 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
May 8, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
May 7, 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
May 6, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
May 3, 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
May 2, 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
May 1, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
Apr 30, 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
Apr 29, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
Apr 26, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
Apr 25, 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
Apr 24, 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
Apr 23, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
Apr 22, 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
Apr 19, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
Apr 18, 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
Apr 17, 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
Apr 16, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
Apr 15, 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
Apr 12, 2024 | 0.00 Dividend | |||||
Apr 12, 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
Apr 12, 2024 | 2.59 Capital Gains | |||||
Apr 11, 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 98.30 | - |
Apr 10, 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 97.28 | - |
Apr 9, 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 97.89 | - |
Apr 8, 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 97.60 | - |
Apr 5, 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 97.47 | - |
Apr 4, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 96.03 | - |
Apr 3, 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 97.15 | - |
Apr 2, 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 96.39 | - |
Apr 1, 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 96.28 | - |
Mar 28, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 95.62 | - |
Mar 27, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 96.02 | - |
Mar 26, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 95.83 | - |
Mar 25, 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 96.04 | - |
Mar 22, 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 96.19 | - |
Mar 21, 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 95.82 | - |
Mar 20, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 95.97 | - |
Mar 19, 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 94.60 | - |
Mar 18, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 94.63 | - |
Mar 15, 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 92.72 | - |
Mar 14, 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 93.82 | - |
Mar 13, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 93.87 | - |
Mar 12, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 93.73 | - |
Mar 11, 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 92.90 | - |
Mar 8, 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 93.33 | - |
Mar 7, 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 93.39 | - |
Mar 6, 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 91.96 | - |
Mar 5, 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 92.13 | - |
Mar 4, 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 92.90 | - |
Mar 1, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 93.98 | - |
Feb 29, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 93.24 | - |
Feb 28, 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 92.15 | - |
Feb 27, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 92.81 | - |
Feb 26, 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 91.82 | - |
Feb 23, 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 92.78 | - |
Feb 22, 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 92.91 | - |
Feb 21, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 91.32 | - |
Feb 20, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 91.67 | - |
Feb 16, 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 92.09 | - |
Feb 15, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 93.87 | - |
Feb 14, 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 93.09 | - |
Feb 13, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 91.38 | - |
Feb 12, 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 93.01 | - |
Feb 9, 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 92.82 | - |
Feb 8, 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 92.49 | - |
Feb 7, 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 92.16 | - |
Feb 6, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 92.12 | - |
Feb 5, 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 92.10 | - |
Feb 2, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 93.48 | - |
Feb 1, 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 89.47 | - |
Jan 31, 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 88.39 | - |
Jan 30, 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 90.96 | - |
Jan 29, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 91.71 | - |
Jan 26, 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 90.59 | - |
Jan 25, 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 90.11 | - |
Jan 24, 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 89.06 | - |
Jan 23, 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 88.64 | - |
Jan 22, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 87.72 | - |
Jan 19, 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 87.51 | - |
Jan 18, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 86.24 | - |
Jan 17, 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 85.03 | - |
Jan 16, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 85.68 | - |
Jan 12, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 86.29 | - |
Jan 11, 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 86.14 | - |
Jan 10, 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 86.35 | - |
Jan 9, 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 85.39 | - |
Jan 8, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 85.58 | - |
Jan 5, 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 83.92 | - |
Jan 4, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 83.54 | - |
Jan 3, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 83.97 | - |
Jan 2, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 84.44 | - |
Dec 29, 2023 | 87.86 | 87.86 | 87.86 | 87.86 | 85.61 | - |
Dec 28, 2023 | 88.48 | 88.48 | 88.48 | 88.48 | 86.21 | - |
Dec 27, 2023 | 88.23 | 88.23 | 88.23 | 88.23 | 85.97 | - |
Dec 26, 2023 | 87.89 | 87.89 | 87.89 | 87.89 | 85.63 | - |
Dec 22, 2023 | 87.58 | 87.58 | 87.58 | 87.58 | 85.33 | - |
Dec 21, 2023 | 87.56 | 87.56 | 87.56 | 87.56 | 85.31 | - |
Dec 20, 2023 | 86.31 | 86.31 | 86.31 | 86.31 | 84.10 | - |
Dec 19, 2023 | 87.08 | 87.08 | 87.08 | 87.08 | 84.85 | - |
Dec 18, 2023 | 86.17 | 86.17 | 86.17 | 86.17 | 83.96 | - |
Dec 15, 2023 | 84.96 | 84.96 | 84.96 | 84.96 | 82.78 | - |
Dec 14, 2023 | 85.10 | 85.10 | 85.10 | 85.10 | 82.92 | - |
Dec 13, 2023 | 84.83 | 84.83 | 84.83 | 84.83 | 82.65 | - |
Dec 12, 2023 | 84.02 | 84.02 | 84.02 | 84.02 | 81.86 | - |
Dec 11, 2023 | 83.71 | 83.71 | 83.71 | 83.71 | 81.56 | - |
Dec 8, 2023 | 84.25 | 84.25 | 84.25 | 84.25 | 82.09 | - |
Dec 7, 2023 | 83.80 | 83.80 | 83.80 | 83.80 | 81.65 | - |
Dec 6, 2023 | 82.06 | 82.06 | 82.06 | 82.06 | 79.95 | - |
Dec 5, 2023 | 82.38 | 82.38 | 82.38 | 82.38 | 80.27 | - |
Dec 4, 2023 | 82.91 | 82.91 | 82.91 | 82.91 | 80.78 | - |
Dec 1, 2023 | 83.64 | 83.64 | 83.64 | 83.64 | 81.49 | - |
Nov 30, 2023 | 83.41 | 83.41 | 83.41 | 83.41 | 81.27 | - |
Nov 29, 2023 | 83.84 | 83.84 | 83.84 | 83.84 | 81.69 | - |
Nov 28, 2023 | 84.56 | 84.56 | 84.56 | 84.56 | 82.39 | - |
Nov 27, 2023 | 84.11 | 84.11 | 84.11 | 84.11 | 81.95 | - |
Nov 24, 2023 | 84.32 | 84.32 | 84.32 | 84.32 | 82.16 | - |
Nov 22, 2023 | 84.57 | 84.57 | 84.57 | 84.57 | 82.40 | - |
Nov 21, 2023 | 83.80 | 83.80 | 83.80 | 83.80 | 81.65 | - |
Nov 20, 2023 | 84.27 | 84.27 | 84.27 | 84.27 | 82.11 | - |
Nov 17, 2023 | 83.31 | 83.31 | 83.31 | 83.31 | 81.17 | - |
Nov 16, 2023 | 83.33 | 83.33 | 83.33 | 83.33 | 81.19 | - |
Nov 15, 2023 | 83.14 | 83.14 | 83.14 | 83.14 | 81.01 | - |
Nov 14, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 80.63 | - |
Nov 13, 2023 | 81.45 | 81.45 | 81.45 | 81.45 | 79.36 | - |
Nov 10, 2023 | 81.55 | 81.55 | 81.55 | 81.55 | 79.46 | - |
Nov 9, 2023 | 80.28 | 80.28 | 80.28 | 80.28 | 78.22 | - |
Nov 8, 2023 | 80.53 | 80.53 | 80.53 | 80.53 | 78.46 | - |
Nov 7, 2023 | 80.31 | 80.31 | 80.31 | 80.31 | 78.25 | - |
Nov 6, 2023 | 79.78 | 79.78 | 79.78 | 79.78 | 77.73 | - |
Nov 3, 2023 | 79.96 | 79.96 | 79.96 | 79.96 | 77.91 | - |
Nov 2, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 76.72 | - |
Nov 1, 2023 | 77.43 | 77.43 | 77.43 | 77.43 | 75.44 | - |
Oct 31, 2023 | 76.39 | 76.39 | 76.39 | 76.39 | 74.43 | - |
Oct 30, 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 73.79 | - |
Oct 27, 2023 | 74.04 | 74.04 | 74.04 | 74.04 | 72.14 | - |
Oct 26, 2023 | 74.16 | 74.16 | 74.16 | 74.16 | 72.26 | - |
Oct 25, 2023 | 75.96 | 75.96 | 75.96 | 75.96 | 74.01 | - |
Oct 24, 2023 | 79.52 | 79.52 | 79.52 | 79.52 | 77.48 | - |
Oct 23, 2023 | 78.69 | 78.69 | 78.69 | 78.69 | 76.67 | - |
Oct 20, 2023 | 78.17 | 78.17 | 78.17 | 78.17 | 76.16 | - |
Oct 19, 2023 | 79.09 | 79.09 | 79.09 | 79.09 | 77.06 | - |
Oct 18, 2023 | 78.84 | 78.84 | 78.84 | 78.84 | 76.82 | - |
Oct 17, 2023 | 80.40 | 80.40 | 80.40 | 80.40 | 78.34 | - |
Oct 16, 2023 | 80.12 | 80.12 | 80.12 | 80.12 | 78.06 | - |
Oct 13, 2023 | 78.69 | 78.69 | 78.69 | 78.69 | 76.67 | - |
Oct 12, 2023 | 79.92 | 79.92 | 79.92 | 79.92 | 77.87 | - |
Oct 11, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 78.82 | - |
Oct 10, 2023 | 80.26 | 80.26 | 80.26 | 80.26 | 78.20 | - |
Oct 9, 2023 | 79.83 | 79.83 | 79.83 | 79.83 | 77.78 | - |
Oct 6, 2023 | 79.10 | 79.10 | 79.10 | 79.10 | 77.07 | - |
Oct 5, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 75.71 | - |
Oct 4, 2023 | 77.84 | 77.84 | 77.84 | 77.84 | 75.84 | - |
Oct 3, 2023 | 77.02 | 77.02 | 77.02 | 77.02 | 75.04 | - |
Oct 2, 2023 | 78.38 | 78.38 | 78.38 | 78.38 | 76.37 | - |
Sep 29, 2023 | 77.68 | 77.68 | 77.68 | 77.68 | 75.69 | - |
Sep 28, 2023 | 77.92 | 77.92 | 77.92 | 77.92 | 75.92 | - |
Sep 27, 2023 | 76.95 | 76.95 | 76.95 | 76.95 | 74.98 | - |
Sep 26, 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 74.63 | - |
Sep 25, 2023 | 77.73 | 77.73 | 77.73 | 77.73 | 75.74 | - |
Sep 22, 2023 | 77.51 | 77.51 | 77.51 | 77.51 | 75.52 | - |
Sep 21, 2023 | 77.59 | 77.59 | 77.59 | 77.59 | 75.60 | - |
Sep 20, 2023 | 79.08 | 79.08 | 79.08 | 79.08 | 77.05 | - |
Sep 19, 2023 | 80.22 | 80.22 | 80.22 | 80.22 | 78.16 | - |
Sep 18, 2023 | 80.08 | 80.08 | 80.08 | 80.08 | 78.03 | - |
Sep 15, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 77.95 | - |
Sep 14, 2023 | 81.15 | 81.15 | 81.15 | 81.15 | 79.07 | - |
Sep 13, 2023 | 80.24 | 80.24 | 80.24 | 80.24 | 78.18 | - |
Sep 12, 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 78.04 | - |
Sep 11, 2023 | 80.81 | 80.81 | 80.81 | 80.81 | 78.74 | - |
Sep 8, 2023 | 79.51 | 79.51 | 79.51 | 79.51 | 77.47 | - |
Sep 7, 2023 | 79.43 | 79.43 | 79.43 | 79.43 | 77.39 | - |
Sep 6, 2023 | 79.48 | 79.48 | 79.48 | 79.48 | 77.44 | - |
Sep 5, 2023 | 79.81 | 79.81 | 79.81 | 79.81 | 77.76 | - |
Sep 1, 2023 | 80.03 | 80.03 | 80.03 | 80.03 | 77.98 | - |
Aug 31, 2023 | 80.21 | 80.21 | 80.21 | 80.21 | 78.15 | - |
Aug 30, 2023 | 80.13 | 80.13 | 80.13 | 80.13 | 78.07 | - |
Aug 29, 2023 | 80.06 | 80.06 | 80.06 | 80.06 | 78.01 | - |
Aug 28, 2023 | 78.15 | 78.15 | 78.15 | 78.15 | 76.14 | - |
Aug 25, 2023 | 77.12 | 77.12 | 77.12 | 77.12 | 75.14 | - |
Aug 24, 2023 | 76.99 | 76.99 | 76.99 | 76.99 | 75.01 | - |
Aug 23, 2023 | 78.58 | 78.58 | 78.58 | 78.58 | 76.56 | - |
Aug 22, 2023 | 77.35 | 77.35 | 77.35 | 77.35 | 75.37 | - |
Aug 21, 2023 | 77.56 | 77.56 | 77.56 | 77.56 | 75.57 | - |
Aug 18, 2023 | 76.91 | 76.91 | 76.91 | 76.91 | 74.94 | - |
Aug 17, 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 75.45 | - |
Aug 16, 2023 | 78.37 | 78.37 | 78.37 | 78.37 | 76.36 | - |
Aug 15, 2023 | 79.39 | 79.39 | 79.39 | 79.39 | 77.35 | - |
Aug 14, 2023 | 80.41 | 80.41 | 80.41 | 80.41 | 78.35 | - |
Aug 11, 2023 | 79.74 | 79.74 | 79.74 | 79.74 | 77.69 | - |
Aug 10, 2023 | 80.21 | 80.21 | 80.21 | 80.21 | 78.15 | - |
Aug 9, 2023 | 79.89 | 79.89 | 79.89 | 79.89 | 77.84 | - |
Aug 8, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 78.82 | - |
Aug 7, 2023 | 81.14 | 81.14 | 81.14 | 81.14 | 79.06 | - |
Aug 4, 2023 | 80.11 | 80.11 | 80.11 | 80.11 | 78.05 | - |
Aug 3, 2023 | 80.38 | 80.38 | 80.38 | 80.38 | 78.32 | - |
Aug 2, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 78.43 | - |
Aug 1, 2023 | 81.86 | 81.86 | 81.86 | 81.86 | 79.76 | - |
Jul 31, 2023 | 82.03 | 82.03 | 82.03 | 82.03 | 79.92 | - |
Jul 28, 2023 | 81.77 | 81.77 | 81.77 | 81.77 | 79.67 | - |
Jul 27, 2023 | 79.89 | 79.89 | 79.89 | 79.89 | 77.84 | - |
Jul 26, 2023 | 79.32 | 79.32 | 79.32 | 79.32 | 77.28 | - |
Jul 25, 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 76.50 | - |
Jul 24, 2023 | 78.58 | 78.58 | 78.58 | 78.58 | 76.56 | - |
Jul 21, 2023 | 78.52 | 78.52 | 78.52 | 78.52 | 76.51 | - |
Jul 20, 2023 | 79.10 | 79.10 | 79.10 | 79.10 | 77.07 | - |
Jul 19, 2023 | 80.95 | 80.95 | 80.95 | 80.95 | 78.87 | - |
Jul 18, 2023 | 80.78 | 80.78 | 80.78 | 80.78 | 78.71 | - |
Jul 17, 2023 | 79.98 | 79.98 | 79.98 | 79.98 | 77.93 | - |
Jul 14, 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 77.75 | - |
Jul 13, 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 78.53 | - |
Jul 12, 2023 | 79.23 | 79.23 | 79.23 | 79.23 | 77.20 | - |
Jul 11, 2023 | 77.98 | 77.98 | 77.98 | 77.98 | 75.98 | - |
Jul 10, 2023 | 76.74 | 76.74 | 76.74 | 76.74 | 74.77 | - |
Jul 7, 2023 | 76.81 | 76.81 | 76.81 | 76.81 | 74.84 | - |
Jul 6, 2023 | 76.75 | 76.75 | 76.75 | 76.75 | 74.78 | - |
Jul 5, 2023 | 77.53 | 77.53 | 77.53 | 77.53 | 75.54 | - |
Jul 3, 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 74.93 | - |
Jun 30, 2023 | 76.73 | 76.73 | 76.73 | 76.73 | 74.76 | - |
Jun 29, 2023 | 75.85 | 75.85 | 75.85 | 75.85 | 73.90 | - |
Jun 28, 2023 | 76.29 | 76.29 | 76.29 | 76.29 | 74.33 | - |
Jun 27, 2023 | 75.74 | 75.74 | 75.74 | 75.74 | 73.80 | - |
Jun 26, 2023 | 74.43 | 74.43 | 74.43 | 74.43 | 72.52 | - |
Jun 23, 2023 | 75.16 | 75.16 | 75.16 | 75.16 | 73.23 | - |
Jun 22, 2023 | 75.18 | 75.18 | 75.18 | 75.18 | 73.25 | - |
Jun 21, 2023 | 74.55 | 74.55 | 74.55 | 74.55 | 72.64 | - |
Jun 20, 2023 | 75.44 | 75.44 | 75.44 | 75.44 | 73.50 | - |
Jun 16, 2023 | 75.83 | 75.83 | 75.83 | 75.83 | 73.88 | - |
Jun 15, 2023 | 76.54 | 76.54 | 76.54 | 76.54 | 74.58 | - |
Jun 14, 2023 | 75.24 | 75.24 | 75.24 | 75.24 | 73.31 | - |
Jun 13, 2023 | 75.12 | 75.12 | 75.12 | 75.12 | 73.19 | - |
Jun 12, 2023 | 74.77 | 74.77 | 74.77 | 74.77 | 72.85 | - |
Jun 9, 2023 | 73.78 | 73.78 | 73.78 | 73.78 | 71.89 | - |
Jun 8, 2023 | 73.72 | 73.72 | 73.72 | 73.72 | 71.83 | - |
Jun 7, 2023 | 73.38 | 73.38 | 73.38 | 73.38 | 71.50 | - |
Jun 6, 2023 | 74.35 | 74.35 | 74.35 | 74.35 | 72.44 | - |
Jun 5, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 72.33 | - |
Jun 2, 2023 | 73.84 | 73.84 | 73.84 | 73.84 | 71.95 | - |
Jun 1, 2023 | 73.51 | 73.51 | 73.51 | 73.51 | 71.62 | - |
May 31, 2023 | 72.59 | 72.59 | 72.59 | 72.59 | 70.73 | - |
May 30, 2023 | 72.64 | 72.64 | 72.64 | 72.64 | 70.78 | - |
May 26, 2023 | 72.59 | 72.59 | 72.59 | 72.59 | 70.73 | - |
May 25, 2023 | 71.02 | 71.02 | 71.02 | 71.02 | 69.20 | - |
May 24, 2023 | 71.27 | 71.27 | 71.27 | 71.27 | 69.44 | - |
May 23, 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 69.67 | - |
May 22, 2023 | 72.33 | 72.33 | 72.33 | 72.33 | 70.47 | - |
May 19, 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 69.91 | - |
May 18, 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 70.33 | - |
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%