Nasdaq - Delayed Quote • USD
DWS Capital Growth Fund (SCGSX)
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 25, 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | - |
Apr 24, 2024 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | - |
Apr 23, 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - |
Apr 22, 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
Apr 19, 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
Apr 18, 2024 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
Apr 17, 2024 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | - |
Apr 16, 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
Apr 15, 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
Apr 12, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
Apr 11, 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
Apr 10, 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
Apr 9, 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
Apr 8, 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
Apr 5, 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
Apr 4, 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
Apr 3, 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
Apr 2, 2024 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | - |
Apr 1, 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
Mar 28, 2024 | 118.13 | 118.13 | 118.13 | 118.13 | 118.13 | - |
Mar 27, 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
Mar 26, 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
Mar 25, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
Mar 22, 2024 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | - |
Mar 21, 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
Mar 20, 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
Mar 19, 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
Mar 18, 2024 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - |
Mar 15, 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
Mar 14, 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
Mar 13, 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | - |
Mar 12, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
Mar 11, 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
Mar 8, 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | - |
Mar 7, 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
Mar 6, 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
Mar 5, 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
Mar 4, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
Mar 1, 2024 | 116.84 | 116.84 | 116.84 | 116.84 | 116.84 | - |
Feb 29, 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
Feb 28, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
Feb 27, 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
Feb 26, 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
Feb 23, 2024 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | - |
Feb 22, 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
Feb 21, 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
Feb 20, 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
Feb 16, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
Feb 15, 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
Feb 14, 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
Feb 13, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
Feb 12, 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
Feb 9, 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
Feb 8, 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
Feb 7, 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
Feb 6, 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
Feb 5, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
Feb 2, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
Feb 1, 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
Jan 31, 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
Jan 30, 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
Jan 29, 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
Jan 26, 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
Jan 25, 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
Jan 24, 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
Jan 23, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
Jan 22, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
Jan 19, 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
Jan 18, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
Jan 17, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
Jan 16, 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
Jan 12, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
Jan 11, 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
Jan 10, 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
Jan 9, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
Jan 8, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
Jan 5, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
Jan 4, 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
Jan 3, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
Jan 2, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Dec 29, 2023 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
Dec 28, 2023 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
Dec 27, 2023 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
Dec 26, 2023 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
Dec 22, 2023 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
Dec 21, 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
Dec 20, 2023 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
Dec 19, 2023 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
Dec 18, 2023 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
Dec 15, 2023 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
Dec 14, 2023 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
Dec 13, 2023 | 0.00 Dividend | |||||
Dec 13, 2023 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
Dec 13, 2023 | 7.60 Capital Gains | |||||
Dec 12, 2023 | 111.27 | 111.27 | 111.27 | 111.27 | 103.67 | - |
Dec 11, 2023 | 110.15 | 110.15 | 110.15 | 110.15 | 102.62 | - |
Dec 8, 2023 | 109.79 | 109.79 | 109.79 | 109.79 | 102.29 | - |
Dec 7, 2023 | 109.36 | 109.36 | 109.36 | 109.36 | 101.89 | - |
Dec 6, 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 100.85 | - |
Dec 5, 2023 | 108.92 | 108.92 | 108.92 | 108.92 | 101.48 | - |
Dec 4, 2023 | 108.72 | 108.72 | 108.72 | 108.72 | 101.29 | - |
Dec 1, 2023 | 109.53 | 109.53 | 109.53 | 109.53 | 102.05 | - |
Nov 30, 2023 | 108.99 | 108.99 | 108.99 | 108.99 | 101.54 | - |
Nov 29, 2023 | 108.82 | 108.82 | 108.82 | 108.82 | 101.38 | - |
Nov 28, 2023 | 108.71 | 108.71 | 108.71 | 108.71 | 101.28 | - |
Nov 27, 2023 | 108.79 | 108.79 | 108.79 | 108.79 | 101.36 | - |
Nov 24, 2023 | 108.78 | 108.78 | 108.78 | 108.78 | 101.35 | - |
Nov 22, 2023 | 108.84 | 108.84 | 108.84 | 108.84 | 101.40 | - |
Nov 21, 2023 | 108.18 | 108.18 | 108.18 | 108.18 | 100.79 | - |
Nov 20, 2023 | 108.26 | 108.26 | 108.26 | 108.26 | 100.86 | - |
Nov 17, 2023 | 107.11 | 107.11 | 107.11 | 107.11 | 99.79 | - |
Nov 16, 2023 | 107.29 | 107.29 | 107.29 | 107.29 | 99.96 | - |
Nov 15, 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 99.41 | - |
Nov 14, 2023 | 106.73 | 106.73 | 106.73 | 106.73 | 99.44 | - |
Nov 13, 2023 | 104.66 | 104.66 | 104.66 | 104.66 | 97.51 | - |
Nov 10, 2023 | 104.72 | 104.72 | 104.72 | 104.72 | 97.56 | - |
Nov 9, 2023 | 102.80 | 102.80 | 102.80 | 102.80 | 95.78 | - |
Nov 8, 2023 | 103.49 | 103.49 | 103.49 | 103.49 | 96.42 | - |
Nov 7, 2023 | 103.16 | 103.16 | 103.16 | 103.16 | 96.11 | - |
Nov 6, 2023 | 102.07 | 102.07 | 102.07 | 102.07 | 95.10 | - |
Nov 3, 2023 | 101.72 | 101.72 | 101.72 | 101.72 | 94.77 | - |
Nov 2, 2023 | 100.65 | 100.65 | 100.65 | 100.65 | 93.77 | - |
Nov 1, 2023 | 99.11 | 99.11 | 99.11 | 99.11 | 92.34 | - |
Oct 31, 2023 | 97.91 | 97.91 | 97.91 | 97.91 | 91.22 | - |
Oct 30, 2023 | 97.12 | 97.12 | 97.12 | 97.12 | 90.48 | - |
Oct 27, 2023 | 95.78 | 95.78 | 95.78 | 95.78 | 89.24 | - |
Oct 26, 2023 | 95.58 | 95.58 | 95.58 | 95.58 | 89.05 | - |
Oct 25, 2023 | 97.27 | 97.27 | 97.27 | 97.27 | 90.62 | - |
Oct 24, 2023 | 99.39 | 99.39 | 99.39 | 99.39 | 92.60 | - |
Oct 23, 2023 | 98.68 | 98.68 | 98.68 | 98.68 | 91.94 | - |
Oct 20, 2023 | 98.48 | 98.48 | 98.48 | 98.48 | 91.75 | - |
Oct 19, 2023 | 99.83 | 99.83 | 99.83 | 99.83 | 93.01 | - |
Oct 18, 2023 | 100.13 | 100.13 | 100.13 | 100.13 | 93.29 | - |
Oct 17, 2023 | 101.69 | 101.69 | 101.69 | 101.69 | 94.74 | - |
Oct 16, 2023 | 101.82 | 101.82 | 101.82 | 101.82 | 94.86 | - |
Oct 13, 2023 | 100.53 | 100.53 | 100.53 | 100.53 | 93.66 | - |
Oct 12, 2023 | 101.12 | 101.12 | 101.12 | 101.12 | 94.21 | - |
Oct 11, 2023 | 101.84 | 101.84 | 101.84 | 101.84 | 94.88 | - |
Oct 10, 2023 | 101.46 | 101.46 | 101.46 | 101.46 | 94.53 | - |
Oct 9, 2023 | 100.99 | 100.99 | 100.99 | 100.99 | 94.09 | - |
Oct 6, 2023 | 100.71 | 100.71 | 100.71 | 100.71 | 93.83 | - |
Oct 5, 2023 | 99.22 | 99.22 | 99.22 | 99.22 | 92.44 | - |
Oct 4, 2023 | 99.28 | 99.28 | 99.28 | 99.28 | 92.50 | - |
Oct 3, 2023 | 98.10 | 98.10 | 98.10 | 98.10 | 91.40 | - |
Oct 2, 2023 | 99.83 | 99.83 | 99.83 | 99.83 | 93.01 | - |
Sep 29, 2023 | 99.14 | 99.14 | 99.14 | 99.14 | 92.37 | - |
Sep 28, 2023 | 99.21 | 99.21 | 99.21 | 99.21 | 92.43 | - |
Sep 27, 2023 | 98.33 | 98.33 | 98.33 | 98.33 | 91.61 | - |
Sep 26, 2023 | 98.19 | 98.19 | 98.19 | 98.19 | 91.48 | - |
Sep 25, 2023 | 99.72 | 99.72 | 99.72 | 99.72 | 92.91 | - |
Sep 22, 2023 | 99.34 | 99.34 | 99.34 | 99.34 | 92.55 | - |
Sep 21, 2023 | 99.32 | 99.32 | 99.32 | 99.32 | 92.53 | - |
Sep 20, 2023 | 101.22 | 101.22 | 101.22 | 101.22 | 94.30 | - |
Sep 19, 2023 | 102.44 | 102.44 | 102.44 | 102.44 | 95.44 | - |
Sep 18, 2023 | 102.57 | 102.57 | 102.57 | 102.57 | 95.56 | - |
Sep 15, 2023 | 102.46 | 102.46 | 102.46 | 102.46 | 95.46 | - |
Sep 14, 2023 | 104.07 | 104.07 | 104.07 | 104.07 | 96.96 | - |
Sep 13, 2023 | 103.66 | 103.66 | 103.66 | 103.66 | 96.58 | - |
Sep 12, 2023 | 103.34 | 103.34 | 103.34 | 103.34 | 96.28 | - |
Sep 11, 2023 | 104.49 | 104.49 | 104.49 | 104.49 | 97.35 | - |
Sep 8, 2023 | 103.69 | 103.69 | 103.69 | 103.69 | 96.60 | - |
Sep 7, 2023 | 103.87 | 103.87 | 103.87 | 103.87 | 96.77 | - |
Sep 6, 2023 | 104.43 | 104.43 | 104.43 | 104.43 | 97.29 | - |
Sep 5, 2023 | 105.15 | 105.15 | 105.15 | 105.15 | 97.97 | - |
Sep 1, 2023 | 105.54 | 105.54 | 105.54 | 105.54 | 98.33 | - |
Aug 31, 2023 | 105.17 | 105.17 | 105.17 | 105.17 | 97.98 | - |
Aug 30, 2023 | 105.15 | 105.15 | 105.15 | 105.15 | 97.97 | - |
Aug 29, 2023 | 104.43 | 104.43 | 104.43 | 104.43 | 97.29 | - |
Aug 28, 2023 | 102.65 | 102.65 | 102.65 | 102.65 | 95.64 | - |
Aug 25, 2023 | 101.90 | 101.90 | 101.90 | 101.90 | 94.94 | - |
Aug 24, 2023 | 101.13 | 101.13 | 101.13 | 101.13 | 94.22 | - |
Aug 23, 2023 | 102.84 | 102.84 | 102.84 | 102.84 | 95.81 | - |
Aug 22, 2023 | 101.40 | 101.40 | 101.40 | 101.40 | 94.47 | - |
Aug 21, 2023 | 101.47 | 101.47 | 101.47 | 101.47 | 94.54 | - |
Aug 18, 2023 | 100.52 | 100.52 | 100.52 | 100.52 | 93.65 | - |
Aug 17, 2023 | 100.70 | 100.70 | 100.70 | 100.70 | 93.82 | - |
Aug 16, 2023 | 101.78 | 101.78 | 101.78 | 101.78 | 94.83 | - |
Aug 15, 2023 | 102.38 | 102.38 | 102.38 | 102.38 | 95.38 | - |
Aug 14, 2023 | 103.26 | 103.26 | 103.26 | 103.26 | 96.20 | - |
Aug 11, 2023 | 102.10 | 102.10 | 102.10 | 102.10 | 95.12 | - |
Aug 10, 2023 | 102.55 | 102.55 | 102.55 | 102.55 | 95.54 | - |
Aug 9, 2023 | 102.38 | 102.38 | 102.38 | 102.38 | 95.38 | - |
Aug 8, 2023 | 103.53 | 103.53 | 103.53 | 103.53 | 96.46 | - |
Aug 7, 2023 | 104.45 | 104.45 | 104.45 | 104.45 | 97.31 | - |
Aug 4, 2023 | 103.58 | 103.58 | 103.58 | 103.58 | 96.50 | - |
Aug 3, 2023 | 103.91 | 103.91 | 103.91 | 103.91 | 96.81 | - |
Aug 2, 2023 | 104.15 | 104.15 | 104.15 | 104.15 | 97.03 | - |
Aug 1, 2023 | 106.29 | 106.29 | 106.29 | 106.29 | 99.03 | - |
Jul 31, 2023 | 106.48 | 106.48 | 106.48 | 106.48 | 99.20 | - |
Jul 28, 2023 | 106.42 | 106.42 | 106.42 | 106.42 | 99.15 | - |
Jul 27, 2023 | 105.03 | 105.03 | 105.03 | 105.03 | 97.85 | - |
Jul 26, 2023 | 105.95 | 105.95 | 105.95 | 105.95 | 98.71 | - |
Jul 25, 2023 | 105.98 | 105.98 | 105.98 | 105.98 | 98.74 | - |
Jul 24, 2023 | 105.34 | 105.34 | 105.34 | 105.34 | 98.14 | - |
Jul 21, 2023 | 105.12 | 105.12 | 105.12 | 105.12 | 97.94 | - |
Jul 20, 2023 | 105.09 | 105.09 | 105.09 | 105.09 | 97.91 | - |
Jul 19, 2023 | 106.64 | 106.64 | 106.64 | 106.64 | 99.35 | - |
Jul 18, 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 99.41 | - |
Jul 17, 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 98.76 | - |
Jul 14, 2023 | 105.28 | 105.28 | 105.28 | 105.28 | 98.09 | - |
Jul 13, 2023 | 104.97 | 104.97 | 104.97 | 104.97 | 97.80 | - |
Jul 12, 2023 | 104.12 | 104.12 | 104.12 | 104.12 | 97.01 | - |
Jul 11, 2023 | 103.04 | 103.04 | 103.04 | 103.04 | 96.00 | - |
Jul 10, 2023 | 102.34 | 102.34 | 102.34 | 102.34 | 95.35 | - |
Jul 7, 2023 | 102.04 | 102.04 | 102.04 | 102.04 | 95.07 | - |
Jul 6, 2023 | 102.38 | 102.38 | 102.38 | 102.38 | 95.38 | - |
Jul 5, 2023 | 103.03 | 103.03 | 103.03 | 103.03 | 95.99 | - |
Jul 3, 2023 | 103.11 | 103.11 | 103.11 | 103.11 | 96.06 | - |
Jun 30, 2023 | 103.47 | 103.47 | 103.47 | 103.47 | 96.40 | - |
Jun 29, 2023 | 101.99 | 101.99 | 101.99 | 101.99 | 95.02 | - |
Jun 28, 2023 | 101.90 | 101.90 | 101.90 | 101.90 | 94.94 | - |
Jun 27, 2023 | 101.75 | 101.75 | 101.75 | 101.75 | 94.80 | - |
Jun 26, 2023 | 100.49 | 100.49 | 100.49 | 100.49 | 93.62 | - |
Jun 23, 2023 | 101.31 | 101.31 | 101.31 | 101.31 | 94.39 | - |
Jun 22, 2023 | 101.84 | 101.84 | 101.84 | 101.84 | 94.88 | - |
Jun 21, 2023 | 100.96 | 100.96 | 100.96 | 100.96 | 94.06 | - |
Jun 20, 2023 | 101.84 | 101.84 | 101.84 | 101.84 | 94.88 | - |
Jun 16, 2023 | 102.17 | 102.17 | 102.17 | 102.17 | 95.19 | - |
Jun 15, 2023 | 102.80 | 102.80 | 102.80 | 102.80 | 95.78 | - |
Jun 14, 2023 | 101.41 | 101.41 | 101.41 | 101.41 | 94.48 | - |
Jun 13, 2023 | 101.18 | 101.18 | 101.18 | 101.18 | 94.27 | - |
Jun 12, 2023 | 100.62 | 100.62 | 100.62 | 100.62 | 93.74 | - |
Jun 9, 2023 | 99.25 | 99.25 | 99.25 | 99.25 | 92.47 | - |
Jun 8, 2023 | 98.97 | 98.97 | 98.97 | 98.97 | 92.21 | - |
Jun 7, 2023 | 98.25 | 98.25 | 98.25 | 98.25 | 91.54 | - |
Jun 6, 2023 | 99.87 | 99.87 | 99.87 | 99.87 | 93.05 | - |
Jun 5, 2023 | 99.66 | 99.66 | 99.66 | 99.66 | 92.85 | - |
Jun 2, 2023 | 99.77 | 99.77 | 99.77 | 99.77 | 92.95 | - |
Jun 1, 2023 | 98.89 | 98.89 | 98.89 | 98.89 | 92.13 | - |
May 31, 2023 | 97.77 | 97.77 | 97.77 | 97.77 | 91.09 | - |
May 30, 2023 | 98.20 | 98.20 | 98.20 | 98.20 | 91.49 | - |
May 26, 2023 | 98.10 | 98.10 | 98.10 | 98.10 | 91.40 | - |
May 25, 2023 | 96.58 | 96.58 | 96.58 | 96.58 | 89.98 | - |
May 24, 2023 | 94.94 | 94.94 | 94.94 | 94.94 | 88.45 | - |
May 23, 2023 | 95.63 | 95.63 | 95.63 | 95.63 | 89.10 | - |
May 22, 2023 | 97.08 | 97.08 | 97.08 | 97.08 | 90.45 | - |
May 19, 2023 | 96.80 | 96.80 | 96.80 | 96.80 | 90.19 | - |
May 18, 2023 | 97.20 | 97.20 | 97.20 | 97.20 | 90.56 | - |
May 17, 2023 | 95.74 | 95.74 | 95.74 | 95.74 | 89.20 | - |
May 16, 2023 | 94.57 | 94.57 | 94.57 | 94.57 | 88.11 | - |
May 15, 2023 | 94.81 | 94.81 | 94.81 | 94.81 | 88.33 | - |
May 12, 2023 | 94.42 | 94.42 | 94.42 | 94.42 | 87.97 | - |
May 11, 2023 | 94.71 | 94.71 | 94.71 | 94.71 | 88.24 | - |
May 10, 2023 | 94.77 | 94.77 | 94.77 | 94.77 | 88.29 | - |
May 9, 2023 | 93.94 | 93.94 | 93.94 | 93.94 | 87.52 | - |
May 8, 2023 | 94.30 | 94.30 | 94.30 | 94.30 | 87.86 | - |
May 5, 2023 | 94.02 | 94.02 | 94.02 | 94.02 | 87.60 | - |
May 4, 2023 | 92.05 | 92.05 | 92.05 | 92.05 | 85.76 | - |
May 3, 2023 | 92.47 | 92.47 | 92.47 | 92.47 | 86.15 | - |
May 2, 2023 | 92.95 | 92.95 | 92.95 | 92.95 | 86.60 | - |
May 1, 2023 | 93.78 | 93.78 | 93.78 | 93.78 | 87.37 | - |
Apr 28, 2023 | 93.92 | 93.92 | 93.92 | 93.92 | 87.50 | - |
Apr 27, 2023 | 93.29 | 93.29 | 93.29 | 93.29 | 86.92 | - |
Apr 26, 2023 | 91.58 | 91.58 | 91.58 | 91.58 | 85.32 | - |
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%
TAVZX Third Avenue Value Z
70.23
+1.15%
TAVFX Third Avenue Value Instl
70.25
+1.15%
CNPSX Consumer Staples UltraSector ProFund Svc
62.05
-0.37%
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
CNPIX Consumer Staples UltraSector ProFund Inv
71.41
-0.36%
KINCX Kinetics Internet Adv C
55.90
+1.07%
WWWFX Kinetics Internet No Load
75.61
+1.06%
KINAX Kinetics Internet Adv A
68.32
+1.05%
FCGCX Fidelity Advisor Global Commodity Stk C
19.08
+0.95%
FFGAX Fidelity Advisor Global Commodity Stk A
19.19
+0.95%
BPTUX Baron Partners R6
144.23
+0.92%
BPTRX Baron Partners Retail
138.43
+0.92%
BPTIX Baron Partners Institutional
144.25
+0.92%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.17
+0.89%
FFGTX Fidelity Advisor Global Commodity Stk M
19.17
+0.89%
FFGIX Fidelity Advisor Global Commodity Stk I
19.20
+0.89%
FFGCX Fidelity Global Commodity Stock
19.22
+0.89%
BWBIX Baron WealthBuilder Institutional
17.61
-0.45%
INAAX ALPS/Kotak India ESG A
17.93
+0.79%
INDAX ALPS/Kotak India ESG Inv
17.97
+0.79%
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%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.69
0.00%
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.85
0.00%
FIMKX Fidelity Advisor Focused Em Mkts I
29.91
0.00%
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
FTMKX Fidelity Advisor Focused Em Mkts M
29.45
0.00%
ERSTX Eaton Vance Large-Cap Value R
25.02
0.00%
FIKAX Fidelity Advisor Energy Z
53.13
+0.63%
FAGNX Fidelity Advisor Energy M
51.57
+0.62%
FANIX Fidelity Advisor Energy I
53.21
+0.62%
FANAX Fidelity Advisor Energy A
50.13
+0.62%
FSENX Fidelity Select Energy Portfolio
65.25
+0.62%
FNRCX Fidelity Advisor Energy Fund
45.72
+0.62%
MBXAX Catalyst/Millburn Hedge Strategy A
39.63
+0.61%
NEEIX Needham Growth Institutional
68.19
+0.60%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.26
+0.60%
MBXIX Catalyst/Millburn Hedge Strategy I
39.93
+0.60%
EHSTX Eaton Vance Large-Cap Value A
25.10
0.00%
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
NEEGX Needham Growth Retail
65.40
+0.58%
VRMGX Virtus KAR Mid-Cap Growth R6
58.90
-0.29%
KNPYX Kinetics Paradigm Instl
83.45
+0.54%
KNPAX Kinetics Paradigm Adv A
78.29
+0.54%
WWNPX Kinetics Paradigm No Load
82.31
+0.54%
KNPCX Kinetics Paradigm Adv C
70.02
+0.53%
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
15.27
+0.53%
KMKAX Kinetics Market Opportunities Adv A
48.21
+0.52%
GQGIX GQG Partners Emerging Markets EquityInst
17.42
+0.52%
MOWNX Moerus Worldwide Value N
15.61
+0.52%
MOWIX Moerus Worldwide Value Institutional
15.64
+0.51%
KMKNX Kinetics Market Opportunities No Load
49.08
+0.51%
KMKCX Kinetics Market Opportunities Adv C
45.69
+0.51%
KMKYX Kinetics Market Opportunities Inst
49.91
+0.50%
DODFX Dodge & Cox International Stock Fund
50.28
+0.50%
DGIFX Disciplined Growth Investors
28.70
+0.49%
GQGPX GQG Partners Emerging Markets Equity Inv
17.31
+0.46%
TORCX Tortoise Energy Infrastructure Total Return Fund
15.20
+0.46%
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
15.23
+0.46%
GQGRX GQG Partners Emerging Markets Equity R6
17.42
+0.46%
GMOWX GMO Resources Fund
22.11
+0.45%
GOVIX GMO Resources Fund
22.11
+0.45%
GAAHX GMO Resources Fund
22.16
+0.45%
GEACX GMO Resources I
22.18
+0.45%
GOFIX GMO Resources Fund
22.19
+0.45%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.60
+0.45%
TORIX Tortoise Energy Infrastructure Total Return Fund
15.85
+0.44%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
21.21
+0.43%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
23.69
+0.42%
EVDAX Camelot Event Driven A
19.32
+0.42%
KSOAX Kinetics Small Cap Opportunities Adv A
108.46
+0.41%