Nasdaq - Delayed Quote • USD
Loomis Sayles Small Cap Value Instl (LSSCX)
At close: 4:20 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 25, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Apr 24, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Apr 23, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Apr 22, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Apr 19, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Apr 18, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Apr 17, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Apr 16, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Apr 15, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
Apr 12, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
Apr 11, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Apr 10, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Apr 9, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Apr 8, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Apr 5, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Apr 4, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Apr 3, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Apr 2, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Apr 1, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
Mar 28, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Mar 27, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Mar 26, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Mar 25, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Mar 22, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Mar 21, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Mar 20, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Mar 19, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Mar 18, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Mar 15, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Mar 14, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Mar 13, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Mar 12, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Mar 11, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Mar 8, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Mar 7, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Mar 6, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Mar 5, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Mar 4, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Mar 1, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Feb 29, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Feb 28, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Feb 27, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Feb 26, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Feb 23, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Feb 22, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Feb 21, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Feb 20, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Feb 16, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Feb 15, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Feb 14, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Feb 13, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Feb 12, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Feb 9, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Feb 8, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Feb 7, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Feb 6, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Feb 5, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Feb 2, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Feb 1, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Jan 31, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Jan 30, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Jan 29, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Jan 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 25, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Jan 24, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Jan 23, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Jan 22, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Jan 19, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Jan 18, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Jan 17, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Jan 16, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
Jan 12, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Jan 11, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Jan 10, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Jan 9, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Jan 8, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
Jan 5, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Jan 4, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Jan 3, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Jan 2, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Dec 29, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 28, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
Dec 28, 2023 | 4.47 Capital Gains | |||||
Dec 27, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 22.59 | - |
Dec 26, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 22.58 | - |
Dec 22, 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 22.29 | - |
Dec 21, 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 22.19 | - |
Dec 20, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 21.88 | - |
Dec 19, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 22.24 | - |
Dec 18, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 21.87 | - |
Dec 15, 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 21.90 | - |
Dec 14, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 22.08 | - |
Dec 13, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 21.54 | - |
Dec 12, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 20.97 | - |
Dec 11, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 21.02 | - |
Dec 8, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 20.95 | - |
Dec 7, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 20.81 | - |
Dec 6, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 20.64 | - |
Dec 5, 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 20.79 | - |
Dec 4, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 21.09 | - |
Dec 1, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 20.97 | - |
Nov 30, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 20.48 | - |
Nov 29, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 20.37 | - |
Nov 28, 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 20.28 | - |
Nov 27, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 20.41 | - |
Nov 24, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 20.48 | - |
Nov 22, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 20.38 | - |
Nov 21, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 20.24 | - |
Nov 20, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 20.42 | - |
Nov 17, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 20.32 | - |
Nov 16, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 20.15 | - |
Nov 15, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 20.42 | - |
Nov 14, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 20.43 | - |
Nov 13, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 19.60 | - |
Nov 10, 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 19.57 | - |
Nov 9, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 19.34 | - |
Nov 8, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 19.45 | - |
Nov 7, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 19.65 | - |
Nov 6, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 19.86 | - |
Nov 3, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 20.10 | - |
Nov 2, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 19.69 | - |
Nov 1, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 19.30 | - |
Oct 31, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 19.14 | - |
Oct 30, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 18.95 | - |
Oct 27, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 18.85 | - |
Oct 26, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 18.95 | - |
Oct 25, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 18.87 | - |
Oct 24, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 19.15 | - |
Oct 23, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 19.05 | - |
Oct 20, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 19.23 | - |
Oct 19, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 19.45 | - |
Oct 18, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 19.71 | - |
Oct 17, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 20.11 | - |
Oct 16, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 19.89 | - |
Oct 13, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 19.61 | - |
Oct 12, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 19.74 | - |
Oct 11, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 20.16 | - |
Oct 10, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 20.15 | - |
Oct 9, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 19.96 | - |
Oct 6, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 19.80 | - |
Oct 5, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 19.63 | - |
Oct 4, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 19.61 | - |
Oct 3, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 19.64 | - |
Oct 2, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 19.87 | - |
Sep 29, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 20.14 | - |
Sep 28, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 20.26 | - |
Sep 27, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 20.10 | - |
Sep 26, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 19.90 | - |
Sep 25, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 20.14 | - |
Sep 22, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 19.99 | - |
Sep 21, 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 20.02 | - |
Sep 20, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 20.31 | - |
Sep 19, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 20.43 | - |
Sep 18, 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 20.50 | - |
Sep 15, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 20.54 | - |
Sep 14, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 20.77 | - |
Sep 13, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 20.49 | - |
Sep 12, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 20.68 | - |
Sep 11, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 20.65 | - |
Sep 8, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 20.68 | - |
Sep 7, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 20.68 | - |
Sep 6, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 20.88 | - |
Sep 5, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 20.94 | - |
Sep 1, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 21.46 | - |
Aug 31, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 21.16 | - |
Aug 30, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 21.15 | - |
Aug 29, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 21.06 | - |
Aug 28, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 20.83 | - |
Aug 25, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 20.64 | - |
Aug 24, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 20.61 | - |
Aug 23, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 20.80 | - |
Aug 22, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 20.64 | - |
Aug 21, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 20.70 | - |
Aug 18, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 20.70 | - |
Aug 17, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 20.60 | - |
Aug 16, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 20.80 | - |
Aug 15, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 21.04 | - |
Aug 14, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 21.27 | - |
Aug 11, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 21.33 | - |
Aug 10, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 21.24 | - |
Aug 9, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 21.32 | - |
Aug 8, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 21.47 | - |
Aug 7, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 21.49 | - |
Aug 4, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 21.43 | - |
Aug 3, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 21.31 | - |
Aug 2, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 21.31 | - |
Aug 1, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 21.54 | - |
Jul 31, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 21.59 | - |
Jul 28, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 21.46 | - |
Jul 27, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 21.25 | - |
Jul 26, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 21.49 | - |
Jul 25, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 21.45 | - |
Jul 24, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 21.39 | - |
Jul 21, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 21.29 | - |
Jul 20, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 21.37 | - |
Jul 19, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 21.49 | - |
Jul 18, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 21.50 | - |
Jul 17, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 21.19 | - |
Jul 14, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 20.99 | - |
Jul 13, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 21.14 | - |
Jul 12, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 20.98 | - |
Jul 11, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 20.78 | - |
Jul 10, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 20.61 | - |
Jul 7, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 20.38 | - |
Jul 6, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 20.09 | - |
Jul 5, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 20.39 | - |
Jul 3, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 20.60 | - |
Jun 30, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 20.53 | - |
Jun 29, 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 20.39 | - |
Jun 28, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 20.09 | - |
Jun 27, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 20.08 | - |
Jun 26, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 19.86 | - |
Jun 23, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 19.77 | - |
Jun 22, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 19.99 | - |
Jun 21, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 20.16 | - |
Jun 20, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 20.15 | - |
Jun 16, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 20.21 | - |
Jun 15, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 20.32 | - |
Jun 14, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 20.15 | - |
Jun 13, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 20.29 | - |
Jun 12, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 20.14 | - |
Jun 9, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 20.14 | - |
Jun 8, 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 20.28 | - |
Jun 7, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 20.31 | - |
Jun 6, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 19.93 | - |
Jun 5, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 19.44 | - |
Jun 2, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 19.68 | - |
Jun 1, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 19.01 | - |
May 31, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 18.78 | - |
May 30, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 19.05 | - |
May 26, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 19.14 | - |
May 25, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 18.99 | - |
May 24, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 18.95 | - |
May 23, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 19.16 | - |
May 22, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 19.28 | - |
May 19, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 19.11 | - |
May 18, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 19.19 | - |
May 17, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 19.00 | - |
May 16, 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 18.64 | - |
May 15, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 18.83 | - |
May 12, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 18.61 | - |
May 11, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 18.63 | - |
May 10, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 18.76 | - |
May 9, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 18.68 | - |
May 8, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 18.77 | - |
May 5, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 18.80 | - |
May 4, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 18.39 | - |
May 3, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 18.65 | - |
May 2, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 18.73 | - |
May 1, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 19.09 | - |
Apr 28, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 19.08 | - |
Apr 27, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 18.90 | - |
Related Tickers
RYZCX Rydex Precious Metals C
27.45
+3.16%
RYPMX Rydex Precious Metals Inv
37.94
+3.15%
RYMNX Rydex Precious Metals Fund
35.21
+3.13%
RYMPX Rydex Precious Metals Fund
33.77
+3.11%
FSELX Fidelity Select Semiconductors
29.15
+2.71%
FELIX Fidelity Advisor Semiconductors I
79.28
+2.68%
FIKGX Fidelity Advisor Semiconductors Z
79.45
+2.68%
FELTX Fidelity Advisor Semiconductors M
68.42
+2.67%
FELCX Fidelity Advisor Semiconductors C
58.62
+2.66%
FELAX Fidelity Advisor Semiconductors A
73.29
+2.66%
FKRCX Franklin Gold and Precious Metals Fund
18.45
+2.50%
FRGOX Franklin Gold and Precious Metals Fund
16.16
+2.47%
FGPMX Franklin Gold and Precious Metals R6
20.34
+2.47%
FGADX Franklin Gold and Precious Metals Adv
20.04
+2.45%
FEGIX First Eagle Gold I
26.69
+2.38%
FEURX First Eagle Gold R6
26.76
+2.37%
FEGOX First Eagle Gold C
23.33
+2.37%
SGGDX First Eagle Gold A
25.80
+2.34%
FSRFX Fidelity Select Transportation
108.88
+2.00%
RYSIX Rydex Electronics Inv
396.18
+1.83%
RYSAX Rydex Electronics H
349.10
+1.83%
RYELX Rydex Electronics Fund
360.29
+1.83%
RYSCX Rydex Electronics C
304.99
+1.83%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.47
+1.80%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.38
+1.79%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.56
+1.79%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.72
+1.79%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.68
+1.78%
NEAIX Needham Aggressive Growth Institutional
47.93
+1.76%
DNDGX Dunham Small Cap Growth N
17.53
+1.33%
DADGX Dunham Small Cap Growth A
16.06
+1.32%
GVEQX Government Street Equity Fund
109.99
+1.29%
EILGX Eaton Vance Atlanta Capital Focused Gr I
17.78
+1.25%
EAALX Eaton Vance Atlanta Capital Focused Gr A
20.41
+1.24%
EAGCX Eaton Vance Atlanta Capital Focused Gr C
18.06
+1.23%
TAVZX Third Avenue Value Z
70.23
+1.15%
TAVFX Third Avenue Value Instl
70.25
+1.15%
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
WBSRX William Blair Small Cap Growth R6
33.35
+1.12%
COBYX The Cook & Bynum
16.27
+1.12%
AFCSX American Century Focused Intl Gr I
16.27
+1.12%
AFCMX American Century Focused Intl Gr R6
16.36
+1.11%
WBSIX William Blair Small Cap Growth I
33.22
+1.10%
AFCWX American Century Focused Intl Gr R
15.75
+1.09%
AFCGX American Century Focused Intl Gr G
16.69
+1.09%
WBSNX William Blair Small Cap Growth N
27.83
+1.09%
JAMEX Jamestown Equity
31.62
+1.09%
AFCLX American Century Focused Intl Gr A
15.95
+1.08%
KINCX Kinetics Internet Adv C
55.90
+1.07%
AFCHX American Century Focused Intl Gr C
15.16
+1.07%
AFCNX American Century Focused Intl Gr Inv
16.13
+1.07%
WWWFX Kinetics Internet No Load
75.61
+1.06%
HVEIX HVIA Equity Institutional
24.03
+1.05%
KINAX Kinetics Internet Adv A
68.32
+1.05%
MOWIX Moerus Worldwide Value Institutional
15.80
+1.02%
WAMCX Wasatch Ultra Growth
30.92
+1.01%
WGMCX Wasatch Ultra Growth Institutional
31.06
+1.01%
SCIJX Hartford Schroders International Stk SDR
17.21
+1.00%
SCVEX Hartford Schroders International Stock Fund
17.80
+0.96%
MOWNX Moerus Worldwide Value N
15.76
+0.96%
FCGCX Fidelity Advisor Global Commodity Stk C
19.08
+0.95%
FFGAX Fidelity Advisor Global Commodity Stk A
19.19
+0.95%
HSWSX Hartford Schroders International Stk R4
17.17
+0.94%
SCIEX Hartford Schroders International Stk I
17.20
+0.94%
HSWTX Hartford Schroders International Stk R5
17.21
+0.94%
HSWFX Hartford Schroders International Stk F
17.22
+0.94%
HSWYX Hartford Schroders International Stk Y
17.25
+0.94%
WIESX Wasatch Emerging Markets Select Instl
16.23
+0.93%
BPTUX Baron Partners R6
144.23
+0.92%
BPTRX Baron Partners Retail
138.43
+0.92%
BPTIX Baron Partners Institutional
144.25
+0.92%
HSWCX Hartford Schroders International Stk C
16.82
+0.90%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.17
+0.89%
FFGTX Fidelity Advisor Global Commodity Stk M
19.17
+0.89%
WAESX Wasatch Emerging Markets Select Investor
15.79
+0.89%
FFGIX Fidelity Advisor Global Commodity Stk I
19.20
+0.89%
FFGCX Fidelity Global Commodity Stock
19.22
+0.89%
HSWRX Hartford Schroders International Stk R3
17.07
+0.89%
GVMCX Government Street Opportunities Fund
42.58
+0.88%
ESGMX Mirova Global Sustainable Equity A
19.27
+0.84%
ESGCX Mirova Global Sustainable Equity C
18.21
+0.83%
ESGYX Mirova Global Sustainable Equity Y
19.46
+0.83%
ESGNX Mirova Global Sustainable Equity N
19.47
+0.83%
AGCLX American Century Global Small Cap A
17.07
+0.83%
AGCVX American Century Global Small Cap Inv
17.37
+0.81%
AGCSX American Century Global Small Cap I
17.61
+0.80%
AGCTX American Century Global Small Cap R6
17.79
+0.79%
INAAX ALPS/Kotak India ESG A
17.93
+0.79%
INDAX ALPS/Kotak India ESG Inv
17.97
+0.79%
AGCWX American Century Global Small Cap R
16.70
+0.78%
AGCHX American Century Global Small Cap C
15.88
+0.76%
INFCX ALPS/Kotak India ESG C
16.05
+0.75%
ENPSX ProFunds UltraSector Energy Svc
41.58
+0.75%
INDIX ALPS/Kotak India ESG I
18.80
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
ENPIX ProFunds UltraSector Energy Investor
48.92
+0.74%
WSMDX William Blair Small-Mid Cap Growth I
28.78
+0.74%
MAPOX Mairs & Power Balanced
103.77
+0.72%
WSMRX William Blair Small-Mid Cap Growth R6
28.88
+0.70%