Nasdaq - Delayed Quote • USD
Baron Partners Institutional (BPTIX)
At close: 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 |
---|---|---|---|---|---|---|
Apr 22, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
Apr 19, 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
Apr 18, 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
Apr 17, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
Apr 16, 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
Apr 15, 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | - |
Apr 12, 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
Apr 11, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
Apr 10, 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
Apr 9, 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
Apr 8, 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
Apr 5, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
Apr 4, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
Apr 3, 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | - |
Apr 2, 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
Apr 1, 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
Mar 28, 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
Mar 27, 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
Mar 26, 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
Mar 25, 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
Mar 22, 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
Mar 21, 2024 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | - |
Mar 20, 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
Mar 19, 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
Mar 18, 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
Mar 15, 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
Mar 14, 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
Mar 13, 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
Mar 12, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
Mar 11, 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
Mar 8, 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
Mar 7, 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
Mar 6, 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
Mar 5, 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
Mar 4, 2024 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | - |
Mar 1, 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
Feb 29, 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
Feb 28, 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | - |
Feb 27, 2024 | 154.91 | 154.91 | 154.91 | 154.91 | 154.91 | - |
Feb 26, 2024 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | - |
Feb 23, 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
Feb 22, 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
Feb 21, 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
Feb 20, 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
Feb 16, 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | - |
Feb 15, 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
Feb 14, 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | - |
Feb 13, 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
Feb 12, 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
Feb 9, 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
Feb 8, 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | - |
Feb 7, 2024 | 148.83 | 148.83 | 148.83 | 148.83 | 148.83 | - |
Feb 6, 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | - |
Feb 5, 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
Feb 2, 2024 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | - |
Feb 1, 2024 | 148.47 | 148.47 | 148.47 | 148.47 | 148.47 | - |
Jan 31, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
Jan 30, 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
Jan 29, 2024 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | - |
Jan 26, 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 146.23 | - |
Jan 25, 2024 | 145.83 | 145.83 | 145.83 | 145.83 | 145.83 | - |
Jan 24, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
Jan 23, 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
Jan 22, 2024 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | - |
Jan 19, 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
Jan 18, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
Jan 17, 2024 | 153.53 | 153.53 | 153.53 | 153.53 | 153.53 | - |
Jan 16, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
Jan 12, 2024 | 155.64 | 155.64 | 155.64 | 155.64 | 155.64 | - |
Jan 11, 2024 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
Jan 10, 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
Jan 9, 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
Jan 8, 2024 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | - |
Jan 5, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
Jan 4, 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
Jan 3, 2024 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | - |
Jan 2, 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
Dec 29, 2023 | 166.21 | 166.21 | 166.21 | 166.21 | 166.21 | - |
Dec 28, 2023 | 168.19 | 168.19 | 168.19 | 168.19 | 168.19 | - |
Dec 27, 2023 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | - |
Dec 26, 2023 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
Dec 22, 2023 | 167.33 | 167.33 | 167.33 | 167.33 | 167.33 | - |
Dec 21, 2023 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | - |
Dec 20, 2023 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | - |
Dec 19, 2023 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | - |
Dec 18, 2023 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
Dec 15, 2023 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
Dec 14, 2023 | 167.23 | 167.23 | 167.23 | 167.23 | 167.23 | - |
Dec 13, 2023 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
Dec 12, 2023 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
Dec 11, 2023 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
Dec 8, 2023 | 158.83 | 158.83 | 158.83 | 158.83 | 158.83 | - |
Dec 7, 2023 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
Dec 6, 2023 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
Dec 5, 2023 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | - |
Dec 4, 2023 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
Dec 1, 2023 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
Nov 30, 2023 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
Nov 29, 2023 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
Nov 28, 2023 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
Nov 27, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
Nov 24, 2023 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | - |
Nov 22, 2023 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | - |
Nov 21, 2023 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | - |
Nov 20, 2023 | 154.07 | 154.07 | 154.07 | 154.07 | 154.07 | - |
Nov 17, 2023 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
Nov 16, 2023 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
Nov 15, 2023 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
Nov 14, 2023 | 153.59 | 153.59 | 153.59 | 153.59 | 153.59 | - |
Nov 13, 2023 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
Nov 10, 2023 | 144.93 | 144.93 | 144.93 | 144.93 | 144.93 | - |
Nov 9, 2023 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
Nov 8, 2023 | 146.06 | 146.06 | 146.06 | 146.06 | 146.06 | - |
Nov 7, 2023 | 146.51 | 146.51 | 146.51 | 146.51 | 146.51 | - |
Nov 6, 2023 | 145.13 | 145.13 | 145.13 | 145.13 | 145.13 | - |
Nov 3, 2023 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
Nov 2, 2023 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | - |
Nov 1, 2023 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
Oct 31, 2023 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
Oct 30, 2023 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
Oct 27, 2023 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
Oct 26, 2023 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
Oct 25, 2023 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | - |
Oct 24, 2023 | 141.89 | 141.89 | 141.89 | 141.89 | 141.89 | - |
Oct 23, 2023 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
Oct 20, 2023 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
Oct 19, 2023 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
Oct 18, 2023 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
Oct 17, 2023 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
Oct 16, 2023 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | - |
Oct 13, 2023 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | - |
Oct 12, 2023 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | - |
Oct 11, 2023 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | - |
Oct 10, 2023 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
Oct 9, 2023 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | - |
Oct 6, 2023 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
Oct 5, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
Oct 4, 2023 | 154.79 | 154.79 | 154.79 | 154.79 | 154.79 | - |
Oct 3, 2023 | 149.01 | 149.01 | 149.01 | 149.01 | 149.01 | - |
Oct 2, 2023 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | - |
Sep 29, 2023 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | - |
Sep 28, 2023 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
Sep 27, 2023 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
Sep 26, 2023 | 151.37 | 151.37 | 151.37 | 151.37 | 151.37 | - |
Sep 25, 2023 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
Sep 22, 2023 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | - |
Sep 21, 2023 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
Sep 20, 2023 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
Sep 19, 2023 | 162.27 | 162.27 | 162.27 | 162.27 | 162.27 | - |
Sep 18, 2023 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - |
Sep 15, 2023 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | - |
Sep 14, 2023 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | - |
Sep 13, 2023 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | - |
Sep 12, 2023 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | - |
Sep 11, 2023 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
Sep 8, 2023 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | - |
Sep 7, 2023 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | - |
Sep 6, 2023 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | - |
Sep 5, 2023 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
Sep 1, 2023 | 157.59 | 157.59 | 157.59 | 157.59 | 157.59 | - |
Aug 31, 2023 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
Aug 30, 2023 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | - |
Aug 29, 2023 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | - |
Aug 28, 2023 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - |
Aug 25, 2023 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | - |
Aug 24, 2023 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
Aug 23, 2023 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | - |
Aug 22, 2023 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
Aug 21, 2023 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | - |
Aug 18, 2023 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | - |
Aug 17, 2023 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
Aug 16, 2023 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
Aug 15, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
Aug 14, 2023 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
Aug 11, 2023 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
Aug 10, 2023 | 158.83 | 158.83 | 158.83 | 158.83 | 158.83 | - |
Aug 9, 2023 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
Aug 8, 2023 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
Aug 7, 2023 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | - |
Aug 4, 2023 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | - |
Aug 3, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
Aug 2, 2023 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | - |
Aug 1, 2023 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
Jul 31, 2023 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | - |
Jul 28, 2023 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | - |
Jul 27, 2023 | 164.78 | 164.78 | 164.78 | 164.78 | 164.78 | - |
Jul 26, 2023 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | - |
Jul 25, 2023 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
Jul 24, 2023 | 171.61 | 171.61 | 171.61 | 171.61 | 171.61 | - |
Jul 21, 2023 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
Jul 20, 2023 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | - |
Jul 19, 2023 | 178.38 | 178.38 | 178.38 | 178.38 | 178.38 | - |
Jul 18, 2023 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | - |
Jul 17, 2023 | 176.81 | 176.81 | 176.81 | 176.81 | 176.81 | - |
Jul 14, 2023 | 172.69 | 172.69 | 172.69 | 172.69 | 172.69 | - |
Jul 13, 2023 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | - |
Jul 12, 2023 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | - |
Jul 11, 2023 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | - |
Jul 10, 2023 | 167.67 | 167.67 | 167.67 | 167.67 | 167.67 | - |
Jul 7, 2023 | 167.46 | 167.46 | 167.46 | 167.46 | 167.46 | - |
Jul 6, 2023 | 167.87 | 167.87 | 167.87 | 167.87 | 167.87 | - |
Jul 5, 2023 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | - |
Jul 3, 2023 | 169.54 | 169.54 | 169.54 | 169.54 | 169.54 | - |
Jun 30, 2023 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | - |
Jun 29, 2023 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | - |
Jun 28, 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
Jun 27, 2023 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
Jun 26, 2023 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
Jun 23, 2023 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
Jun 22, 2023 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | - |
Jun 21, 2023 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
Jun 20, 2023 | 165.33 | 165.33 | 165.33 | 165.33 | 165.33 | - |
Jun 16, 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
Jun 15, 2023 | 160.87 | 160.87 | 160.87 | 160.87 | 160.87 | - |
Jun 14, 2023 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | - |
Jun 13, 2023 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | - |
Jun 12, 2023 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
Jun 9, 2023 | 155.73 | 155.73 | 155.73 | 155.73 | 155.73 | - |
Jun 8, 2023 | 154.28 | 154.28 | 154.28 | 154.28 | 154.28 | - |
Jun 7, 2023 | 150.69 | 150.69 | 150.69 | 150.69 | 150.69 | - |
Jun 6, 2023 | 150.17 | 150.17 | 150.17 | 150.17 | 150.17 | - |
Jun 5, 2023 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
Jun 2, 2023 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
Jun 1, 2023 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
May 31, 2023 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
May 30, 2023 | 141.71 | 141.71 | 141.71 | 141.71 | 141.71 | - |
May 26, 2023 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | - |
May 25, 2023 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | - |
May 24, 2023 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
May 23, 2023 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
May 22, 2023 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
May 19, 2023 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
May 18, 2023 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
May 17, 2023 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
May 16, 2023 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | - |
May 15, 2023 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
May 12, 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
May 11, 2023 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
May 10, 2023 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | - |
May 9, 2023 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
May 8, 2023 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
May 5, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
May 4, 2023 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | - |
May 3, 2023 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
May 2, 2023 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
May 1, 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
Apr 28, 2023 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
Apr 27, 2023 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
Apr 26, 2023 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
Apr 25, 2023 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
Apr 24, 2023 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
Related Tickers
FIKGX Fidelity Advisor Semiconductors Z
75.09
+2.09%
FELAX Fidelity Advisor Semiconductors A
69.28
+2.09%
FELIX Fidelity Advisor Semiconductors I
74.93
+2.08%
FELTX Fidelity Advisor Semiconductors M
64.67
+2.08%
FELCX Fidelity Advisor Semiconductors C
55.41
+2.08%
FSELX Fidelity Select Semiconductors
27.51
+2.08%
FSEAX Fidelity Emerging Asia
40.59
+2.01%
FERIX Fidelity Advisor Emerging Asia I
41.24
+2.00%
FIQPX Fidelity Advisor Emerging Asia Z
41.24
+2.00%
APHYX Artisan Developing World Fund
17.86
+2.00%
FEAAX Fidelity Advisor Emerging Asia A
39.32
+2.00%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
300.49
+2.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
416.01
+2.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
416.13
+2.00%
FEATX Fidelity Advisor Emerging Asia M
37.50
+1.99%
FERCX Fidelity Advisor Emerging Asia C
33.44
+1.98%
ARTYX Artisan Developing World Investor
17.55
+1.98%
UOPSX ProFunds UltraNASDAQ-100 Svc
56.93
+1.97%
UOPIX ProFunds UltraNASDAQ-100 Inv
82.52
+1.96%
APDYX Artisan Developing World Fund
17.74
+1.95%
WWWFX Kinetics Internet No Load
76.25
+1.94%
KINAX Kinetics Internet Adv A
68.90
+1.94%
KINCX Kinetics Internet Adv C
56.37
+1.93%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
67.35
+1.86%
FPBFX Fidelity Pacific Basin Fund
28.61
+1.85%
RYSIX Rydex Electronics Inv
377.79
+1.82%
RYSCX Rydex Electronics C
290.86
+1.82%
RYSAX Rydex Electronics H
332.90
+1.82%
RYELX Rydex Electronics Fund
343.58
+1.82%
UMPIX ProFunds UltraMid Cap Inv
59.74
+1.81%
UMPSX ProFunds UltraMid Cap Svc
46.09
+1.79%
FSLBX Fidelity Select Brokerage & Inv Mgmt
141.58
+1.76%
BIPIX ProFunds Biotechnology UltraSector Inv
54.82
+1.74%
BIPSX ProFunds Biotechnology UltraSector Svc
34.52
+1.74%
BIEAX Brandes International Equity A
20.37
+1.60%
FIQLX Fidelity Advisor Japan Z
15.97
+1.59%
FJPNX Fidelity Japan
16.01
+1.59%
BIECX Brandes International Equity C
19.92
+1.58%
BIIEX Brandes International Equity I
20.59
+1.58%
FJPCX Fidelity Advisor Japan C
15.48
+1.57%
FJPIX Fidelity Advisor Japan I
16.14
+1.57%
BIERX Brandes International Equity R6
20.77
+1.56%
CCWSX Baird Chautauqua International Gr Inv
17.09
+1.54%
FJPTX Fidelity Advisor Japan M
15.78
+1.54%
FPJAX Fidelity Japan Fund
15.88
+1.53%
CCWIX Baird Chautauqua International Gr Instl
17.23
+1.53%
CCGIX Baird Chautauqua Global Growth Instl
21.60
+1.50%
CWVCX Calvert International Equity C
18.36
+1.49%
CWVGX Calvert International Equity A
21.97
+1.48%
VTRIX Vanguard International Value Inv
40.63
+1.47%
CCGSX Baird Chautauqua Global Growth Inv
21.35
+1.47%
CIESX Calvert International Equity R6
23.60
+1.46%
FGFCX Federated Hermes International Leaders C
33.35
+1.46%
WCMSX WCM International Small Cap Growth Instl
19.47
+1.46%
CWVIX Calvert International Equity I
23.66
+1.46%
DODFX Dodge & Cox International Stock Fund
49.65
+1.45%
PWIYX PACE International Equity Y
17.49
+1.45%
FATEX Fidelity Advisor Technology M
90.25
+1.45%
FATIX Fidelity Advisor Technology I
112.12
+1.45%
FIKHX Fidelity Advisor Technology Z
112.13
+1.45%
FGFRX Federated Hermes Intl Leaders R
36.45
+1.45%
PWGAX PACE International Equity A
17.60
+1.44%
FADTX Fidelity Advisor Technology A
99.31
+1.44%
FGRSX Federated Hermes Intl Leaders R6
36.72
+1.44%
FGFAX Federated Hermes International Leaders A
36.73
+1.44%
FTHCX Fidelity Advisor Technology C
72.77
+1.44%
FGFLX Federated Hermes Intl Leaders IS
36.77
+1.43%
FSPTX Fidelity Select Technology
29.70
+1.43%
BIVIX Invenomic Institutional
18.96
-0.78%
NAIGX Nuveen International Value A
27.61
+1.43%
VWILX Vanguard International Growth Adm
102.58
+1.42%
NGRRX Nuveen International Value I
27.81
+1.42%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.14
+1.42%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
41.49
+1.42%
VWIGX Vanguard International Growth Inv
32.25
+1.42%
FTMKX Fidelity Advisor Focused Em Mkts M
28.87
+1.40%
NCIGX Nuveen International Value C
26.08
+1.40%
SCVEX Hartford Schroders International Stock Fund
17.43
+1.40%
PCIEX PACE International Equity P
17.43
+1.40%
HSWRX Hartford Schroders International Stk R3
16.72
+1.39%
FAMKX Fidelity Advisor Focused Em Mkts A
29.18
+1.39%
BTMPX iShares MSCI EAFE Intl Idx Inv P
15.34
+1.39%
HSWSX Hartford Schroders International Stk R4
16.81
+1.39%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.25
+1.39%
SCIJX Hartford Schroders International Stk SDR
16.84
+1.38%
SCIEX Hartford Schroders International Stk I
16.84
+1.38%
HSWTX Hartford Schroders International Stk R5
16.85
+1.38%
FIMKX Fidelity Advisor Focused Em Mkts I
29.31
+1.38%
HSWFX Hartford Schroders International Stk F
16.86
+1.38%
HSWYX Hartford Schroders International Stk Y
16.89
+1.38%
MAIIX iShares MSCI EAFE Intl Idx Instl
15.52
+1.37%
BTMKX iShares MSCI EAFE Intl Idx K
15.54
+1.37%
AFCGX American Century Focused Intl Gr G
16.38
+1.36%
MSEIX AMG Veritas Asia Pacific I
61.20
+1.36%
HSWCX Hartford Schroders International Stk C
16.47
+1.35%
FACGX Fidelity Advisor Growth Opps C
111.05
+1.35%
MIPTX Matthews Pacific Tiger Fund
18.01
+1.35%
MAPTX Matthews Pacific Tiger Investor
18.01
+1.35%
CNPIX Consumer Staples UltraSector ProFund Inv
70.59
+1.35%
FZAHX Fidelity Advisor Growth Opportunities Fund
156.38
+1.35%