Nasdaq - Delayed Quote • USD
MFS International Intrinsic Value R2 (MINFX)
At close: May 17 at 8:00 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 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
May 16, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
May 15, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
May 14, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
May 13, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
May 10, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
May 9, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
May 8, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
May 7, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
May 6, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
May 3, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
May 2, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
May 1, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Apr 30, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
Apr 29, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
Apr 26, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Apr 25, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Apr 24, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
Apr 23, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
Apr 22, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Apr 19, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Apr 18, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Apr 17, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Apr 16, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Apr 15, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
Apr 12, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Apr 11, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
Apr 10, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
Apr 9, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
Apr 8, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
Apr 5, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
Apr 4, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
Apr 3, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
Apr 2, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
Apr 1, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
Mar 28, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
Mar 27, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
Mar 26, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
Mar 25, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Mar 22, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
Mar 21, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
Mar 20, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Mar 19, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
Mar 18, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Mar 15, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
Mar 14, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Mar 13, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
Mar 12, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
Mar 11, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Mar 8, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
Mar 7, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
Mar 6, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
Mar 5, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Mar 4, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Mar 1, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Feb 29, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Feb 28, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Feb 27, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Feb 26, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Feb 23, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Feb 22, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Feb 21, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Feb 20, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Feb 16, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Feb 15, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
Feb 14, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
Feb 13, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
Feb 12, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Feb 9, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Feb 8, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Feb 7, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Feb 6, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Feb 5, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
Feb 2, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
Feb 1, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
Jan 31, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Jan 30, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Jan 29, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Jan 26, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
Jan 25, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Jan 24, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
Jan 23, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Jan 22, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
Jan 19, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Jan 18, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Jan 17, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Jan 16, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
Jan 12, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Jan 11, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
Jan 10, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
Jan 9, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
Jan 8, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Jan 5, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Jan 4, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
Jan 3, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Jan 2, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Dec 29, 2023 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Dec 28, 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
Dec 27, 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Dec 26, 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
Dec 22, 2023 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Dec 21, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Dec 20, 2023 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Dec 19, 2023 | 0.59 Dividend | |||||
Dec 19, 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Dec 19, 2023 | 3.73 Capital Gains | |||||
Dec 18, 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 32.84 | - |
Dec 15, 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 32.84 | - |
Dec 14, 2023 | 37.43 | 37.43 | 37.43 | 37.43 | 33.08 | - |
Dec 13, 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 32.79 | - |
Dec 12, 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 32.32 | - |
Dec 11, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 32.34 | - |
Dec 8, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 32.26 | - |
Dec 7, 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 32.13 | - |
Dec 6, 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 32.10 | - |
Dec 5, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 31.99 | - |
Dec 4, 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 32.11 | - |
Dec 1, 2023 | 36.65 | 36.65 | 36.65 | 36.65 | 32.39 | - |
Nov 30, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 32.06 | - |
Nov 29, 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 32.17 | - |
Nov 28, 2023 | 36.39 | 36.39 | 36.39 | 36.39 | 32.16 | - |
Nov 27, 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 32.11 | - |
Nov 24, 2023 | 36.37 | 36.37 | 36.37 | 36.37 | 32.14 | - |
Nov 22, 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 31.96 | - |
Nov 21, 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 31.90 | - |
Nov 20, 2023 | 36.13 | 36.13 | 36.13 | 36.13 | 31.93 | - |
Nov 17, 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 31.82 | - |
Nov 16, 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 31.44 | - |
Nov 15, 2023 | 35.74 | 35.74 | 35.74 | 35.74 | 31.58 | - |
Nov 14, 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 31.66 | - |
Nov 13, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 30.72 | - |
Nov 10, 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 30.78 | - |
Nov 9, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 30.71 | - |
Nov 8, 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 30.58 | - |
Nov 7, 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 30.63 | - |
Nov 6, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 30.64 | - |
Nov 3, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 30.80 | - |
Nov 2, 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 30.33 | - |
Nov 1, 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 29.86 | - |
Oct 31, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 29.55 | - |
Oct 30, 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 29.48 | - |
Oct 27, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 29.35 | - |
Oct 26, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 29.35 | - |
Oct 25, 2023 | 33.29 | 33.29 | 33.29 | 33.29 | 29.42 | - |
Oct 24, 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 29.65 | - |
Oct 23, 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 29.84 | - |
Oct 20, 2023 | 33.71 | 33.71 | 33.71 | 33.71 | 29.79 | - |
Oct 19, 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 30.08 | - |
Oct 18, 2023 | 34.09 | 34.09 | 34.09 | 34.09 | 30.13 | - |
Oct 17, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 30.51 | - |
Oct 16, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 30.49 | - |
Oct 13, 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 30.34 | - |
Oct 12, 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 30.61 | - |
Oct 11, 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 30.84 | - |
Oct 10, 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 30.79 | - |
Oct 9, 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 30.32 | - |
Oct 6, 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 30.32 | - |
Oct 5, 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 30.00 | - |
Oct 4, 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 29.80 | - |
Oct 3, 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 29.76 | - |
Oct 2, 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 30.08 | - |
Sep 29, 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 30.47 | - |
Sep 28, 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 30.43 | - |
Sep 27, 2023 | 34.13 | 34.13 | 34.13 | 34.13 | 30.16 | - |
Sep 26, 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 30.31 | - |
Sep 25, 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 30.67 | - |
Sep 22, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 30.80 | - |
Sep 21, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 31.28 | - |
Sep 20, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 31.28 | - |
Sep 19, 2023 | 35.41 | 35.41 | 35.41 | 35.41 | 31.29 | - |
Sep 18, 2023 | 35.44 | 35.44 | 35.44 | 35.44 | 31.32 | - |
Sep 15, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 31.46 | - |
Sep 14, 2023 | 35.63 | 35.63 | 35.63 | 35.63 | 31.49 | - |
Sep 13, 2023 | 35.32 | 35.32 | 35.32 | 35.32 | 31.21 | - |
Sep 12, 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 31.34 | - |
Sep 11, 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 31.50 | - |
Sep 8, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 31.24 | - |
Sep 7, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 31.28 | - |
Sep 6, 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 31.50 | - |
Sep 5, 2023 | 35.74 | 35.74 | 35.74 | 35.74 | 31.58 | - |
Sep 1, 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 31.84 | - |
Aug 31, 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 31.90 | - |
Aug 30, 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 32.05 | - |
Aug 29, 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 32.03 | - |
Aug 28, 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 31.51 | - |
Aug 25, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 31.20 | - |
Aug 24, 2023 | 35.17 | 35.17 | 35.17 | 35.17 | 31.08 | - |
Aug 23, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 31.38 | - |
Aug 22, 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 31.09 | - |
Aug 21, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 31.06 | - |
Aug 18, 2023 | 35.03 | 35.03 | 35.03 | 35.03 | 30.96 | - |
Aug 17, 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 31.04 | - |
Aug 16, 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 31.31 | - |
Aug 15, 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 31.54 | - |
Aug 14, 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 31.88 | - |
Aug 11, 2023 | 36.16 | 36.16 | 36.16 | 36.16 | 31.96 | - |
Aug 10, 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 32.17 | - |
Aug 9, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 31.92 | - |
Aug 8, 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 31.88 | - |
Aug 7, 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 32.15 | - |
Aug 4, 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 31.96 | - |
Aug 3, 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 31.88 | - |
Aug 2, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 31.99 | - |
Aug 1, 2023 | 36.83 | 36.83 | 36.83 | 36.83 | 32.55 | - |
Jul 31, 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 32.81 | - |
Jul 28, 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 32.90 | - |
Jul 27, 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 32.64 | - |
Jul 26, 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 32.74 | - |
Jul 25, 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 32.78 | - |
Jul 24, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 32.54 | - |
Jul 21, 2023 | 36.96 | 36.96 | 36.96 | 36.96 | 32.66 | - |
Jul 20, 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 32.56 | - |
Jul 19, 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 32.90 | - |
Jul 18, 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 32.92 | - |
Jul 17, 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 32.74 | - |
Jul 14, 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 32.80 | - |
Jul 13, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 32.87 | - |
Jul 12, 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 32.48 | - |
Jul 11, 2023 | 35.97 | 35.97 | 35.97 | 35.97 | 31.79 | - |
Jul 10, 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 31.52 | - |
Jul 7, 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 31.30 | - |
Jul 6, 2023 | 35.29 | 35.29 | 35.29 | 35.29 | 31.19 | - |
Jul 5, 2023 | 35.85 | 35.85 | 35.85 | 35.85 | 31.68 | - |
Jul 3, 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 32.07 | - |
Jun 30, 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 32.03 | - |
Jun 29, 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 31.54 | - |
Jun 28, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 31.64 | - |
Jun 27, 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 31.66 | - |
Jun 26, 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 31.42 | - |
Jun 23, 2023 | 35.59 | 35.59 | 35.59 | 35.59 | 31.45 | - |
Jun 22, 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 31.82 | - |
Jun 21, 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 31.97 | - |
Jun 20, 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 31.95 | - |
Jun 16, 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 32.49 | - |
Jun 15, 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 32.41 | - |
Jun 14, 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 32.21 | - |
Jun 13, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 32.06 | - |
Jun 12, 2023 | 35.97 | 35.97 | 35.97 | 35.97 | 31.79 | - |
Jun 9, 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 31.54 | - |
Jun 8, 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 31.66 | - |
Jun 7, 2023 | 35.54 | 35.54 | 35.54 | 35.54 | 31.41 | - |
Jun 6, 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 31.60 | - |
Jun 5, 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 31.56 | - |
Jun 2, 2023 | 35.81 | 35.81 | 35.81 | 35.81 | 31.65 | - |
Jun 1, 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 31.36 | - |
May 31, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 30.88 | - |
May 30, 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 31.12 | - |
May 26, 2023 | 35.56 | 35.56 | 35.56 | 35.56 | 31.43 | - |
May 25, 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 31.09 | - |
May 24, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 31.06 | - |
May 23, 2023 | 35.62 | 35.62 | 35.62 | 35.62 | 31.48 | - |
May 22, 2023 | 36.05 | 36.05 | 36.05 | 36.05 | 31.86 | - |
May 19, 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 31.88 | - |
May 18, 2023 | 35.85 | 35.85 | 35.85 | 35.85 | 31.68 | - |
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%