Nasdaq - Delayed Quote • USD
iShares S&P 500 Index K (WFSPX)
At close: 8:06 AM 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 | 587.42 | 587.42 | 587.42 | 587.42 | 587.42 | - |
Apr 19, 2024 | 582.33 | 582.33 | 582.33 | 582.33 | 582.33 | - |
Apr 18, 2024 | 587.45 | 587.45 | 587.45 | 587.45 | 587.45 | - |
Apr 17, 2024 | 588.71 | 588.71 | 588.71 | 588.71 | 588.71 | - |
Apr 16, 2024 | 592.13 | 592.13 | 592.13 | 592.13 | 592.13 | - |
Apr 15, 2024 | 593.35 | 593.35 | 593.35 | 593.35 | 593.35 | - |
Apr 12, 2024 | 600.56 | 600.56 | 600.56 | 600.56 | 600.56 | - |
Apr 11, 2024 | 609.37 | 609.37 | 609.37 | 609.37 | 609.37 | - |
Apr 10, 2024 | 604.85 | 604.85 | 604.85 | 604.85 | 604.85 | - |
Apr 9, 2024 | 610.63 | 610.63 | 610.63 | 610.63 | 610.63 | - |
Apr 8, 2024 | 609.66 | 609.66 | 609.66 | 609.66 | 609.66 | - |
Apr 5, 2024 | 609.88 | 609.88 | 609.88 | 609.88 | 609.88 | - |
Apr 4, 2024 | 603.18 | 603.18 | 603.18 | 603.18 | 603.18 | - |
Apr 3, 2024 | 610.63 | 610.63 | 610.63 | 610.63 | 610.63 | - |
Apr 2, 2024 | 609.94 | 609.94 | 609.94 | 609.94 | 609.94 | - |
Apr 1, 2024 | 614.36 | 614.36 | 614.36 | 614.36 | 614.36 | - |
Mar 28, 2024 | 615.59 | 615.59 | 615.59 | 615.59 | 615.59 | - |
Mar 27, 2024 | 617.05 | 617.05 | 617.05 | 617.05 | 617.05 | - |
Mar 26, 2024 | 611.71 | 611.71 | 611.71 | 611.71 | 611.71 | - |
Mar 25, 2024 | 613.42 | 613.42 | 613.42 | 613.42 | 613.42 | - |
Mar 22, 2024 | 615.30 | 615.30 | 615.30 | 615.30 | 615.30 | - |
Mar 21, 2024 | 616.14 | 616.14 | 616.14 | 616.14 | 616.14 | - |
Mar 20, 2024 | 614.14 | 614.14 | 614.14 | 614.14 | 614.14 | - |
Mar 19, 2024 | 608.64 | 608.64 | 608.64 | 608.64 | 608.64 | - |
Mar 18, 2024 | 605.22 | 605.22 | 605.22 | 605.22 | 605.22 | - |
Mar 15, 2024 | 601.42 | 601.42 | 601.42 | 601.42 | 601.42 | - |
Mar 14, 2024 | 605.34 | 605.34 | 605.34 | 605.34 | 605.34 | - |
Mar 13, 2024 | 606.93 | 606.93 | 606.93 | 606.93 | 606.93 | - |
Mar 12, 2024 | 608.07 | 608.07 | 608.07 | 608.07 | 608.07 | - |
Mar 11, 2024 | 601.32 | 601.32 | 601.32 | 601.32 | 601.32 | - |
Mar 8, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
Mar 7, 2024 | 605.90 | 605.90 | 605.90 | 605.90 | 605.90 | - |
Mar 6, 2024 | 599.64 | 599.64 | 599.64 | 599.64 | 599.64 | - |
Mar 5, 2024 | 596.53 | 596.53 | 596.53 | 596.53 | 596.53 | - |
Mar 4, 2024 | 602.66 | 602.66 | 602.66 | 602.66 | 602.66 | - |
Mar 1, 2024 | 603.36 | 603.36 | 603.36 | 603.36 | 603.36 | - |
Feb 29, 2024 | 598.52 | 598.52 | 598.52 | 598.52 | 598.52 | - |
Feb 28, 2024 | 595.30 | 595.30 | 595.30 | 595.30 | 595.30 | - |
Feb 27, 2024 | 596.23 | 596.23 | 596.23 | 596.23 | 596.23 | - |
Feb 26, 2024 | 595.20 | 595.20 | 595.20 | 595.20 | 595.20 | - |
Feb 23, 2024 | 597.44 | 597.44 | 597.44 | 597.44 | 597.44 | - |
Feb 22, 2024 | 597.22 | 597.22 | 597.22 | 597.22 | 597.22 | - |
Feb 21, 2024 | 584.85 | 584.85 | 584.85 | 584.85 | 584.85 | - |
Feb 20, 2024 | 584.08 | 584.08 | 584.08 | 584.08 | 584.08 | - |
Feb 16, 2024 | 587.59 | 587.59 | 587.59 | 587.59 | 587.59 | - |
Feb 15, 2024 | 590.33 | 590.33 | 590.33 | 590.33 | 590.33 | - |
Feb 14, 2024 | 586.78 | 586.78 | 586.78 | 586.78 | 586.78 | - |
Feb 13, 2024 | 581.11 | 581.11 | 581.11 | 581.11 | 581.11 | - |
Feb 12, 2024 | 589.08 | 589.08 | 589.08 | 589.08 | 589.08 | - |
Feb 9, 2024 | 589.63 | 589.63 | 589.63 | 589.63 | 589.63 | - |
Feb 8, 2024 | 586.21 | 586.21 | 586.21 | 586.21 | 586.21 | - |
Feb 7, 2024 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | - |
Feb 6, 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - |
Feb 5, 2024 | 579.65 | 579.65 | 579.65 | 579.65 | 579.65 | - |
Feb 2, 2024 | 581.49 | 581.49 | 581.49 | 581.49 | 581.49 | - |
Feb 1, 2024 | 575.33 | 575.33 | 575.33 | 575.33 | 575.33 | - |
Jan 31, 2024 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | - |
Jan 30, 2024 | 577.48 | 577.48 | 577.48 | 577.48 | 577.48 | - |
Jan 29, 2024 | 577.78 | 577.78 | 577.78 | 577.78 | 577.78 | - |
Jan 26, 2024 | 573.44 | 573.44 | 573.44 | 573.44 | 573.44 | - |
Jan 25, 2024 | 573.81 | 573.81 | 573.81 | 573.81 | 573.81 | - |
Jan 24, 2024 | 570.78 | 570.78 | 570.78 | 570.78 | 570.78 | - |
Jan 23, 2024 | 570.31 | 570.31 | 570.31 | 570.31 | 570.31 | - |
Jan 22, 2024 | 568.64 | 568.64 | 568.64 | 568.64 | 568.64 | - |
Jan 19, 2024 | 567.39 | 567.39 | 567.39 | 567.39 | 567.39 | - |
Jan 18, 2024 | 560.46 | 560.46 | 560.46 | 560.46 | 560.46 | - |
Jan 17, 2024 | 555.53 | 555.53 | 555.53 | 555.53 | 555.53 | - |
Jan 16, 2024 | 558.66 | 558.66 | 558.66 | 558.66 | 558.66 | - |
Jan 12, 2024 | 560.74 | 560.74 | 560.74 | 560.74 | 560.74 | - |
Jan 11, 2024 | 560.28 | 560.28 | 560.28 | 560.28 | 560.28 | - |
Jan 10, 2024 | 560.63 | 560.63 | 560.63 | 560.63 | 560.63 | - |
Jan 9, 2024 | 557.47 | 557.47 | 557.47 | 557.47 | 557.47 | - |
Jan 8, 2024 | 558.21 | 558.21 | 558.21 | 558.21 | 558.21 | - |
Jan 5, 2024 | 550.44 | 550.44 | 550.44 | 550.44 | 550.44 | - |
Jan 4, 2024 | 549.46 | 549.46 | 549.46 | 549.46 | 549.46 | - |
Jan 3, 2024 | 551.26 | 551.26 | 551.26 | 551.26 | 551.26 | - |
Jan 2, 2024 | 555.70 | 555.70 | 555.70 | 555.70 | 555.70 | - |
Dec 29, 2023 | 558.85 | 558.85 | 558.85 | 558.85 | 558.85 | - |
Dec 28, 2023 | 560.41 | 560.41 | 560.41 | 560.41 | 560.41 | - |
Dec 27, 2023 | 560.14 | 560.14 | 560.14 | 560.14 | 560.14 | - |
Dec 26, 2023 | 559.29 | 559.29 | 559.29 | 559.29 | 559.29 | - |
Dec 22, 2023 | 556.93 | 556.93 | 556.93 | 556.93 | 556.93 | - |
Dec 21, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
Dec 20, 2023 | 550.34 | 550.34 | 550.34 | 550.34 | 550.34 | - |
Dec 19, 2023 | 558.47 | 558.47 | 558.47 | 558.47 | 558.47 | - |
Dec 18, 2023 | 555.17 | 555.17 | 555.17 | 555.17 | 555.17 | - |
Dec 15, 2023 | 552.66 | 552.66 | 552.66 | 552.66 | 552.66 | - |
Dec 14, 2023 | 2.16 Dividend | |||||
Dec 14, 2023 | 552.68 | 552.68 | 552.68 | 552.68 | 552.68 | - |
Dec 14, 2023 | 0.36 Capital Gains | |||||
Dec 13, 2023 | 553.61 | 553.61 | 553.61 | 553.61 | 551.09 | - |
Dec 12, 2023 | 546.15 | 546.15 | 546.15 | 546.15 | 543.67 | - |
Dec 11, 2023 | 543.62 | 543.62 | 543.62 | 543.62 | 541.15 | - |
Dec 8, 2023 | 541.49 | 541.49 | 541.49 | 541.49 | 539.03 | - |
Dec 7, 2023 | 539.28 | 539.28 | 539.28 | 539.28 | 536.83 | - |
Dec 6, 2023 | 534.94 | 534.94 | 534.94 | 534.94 | 532.51 | - |
Dec 5, 2023 | 537.02 | 537.02 | 537.02 | 537.02 | 534.58 | - |
Dec 4, 2023 | 537.30 | 537.30 | 537.30 | 537.30 | 534.86 | - |
Dec 1, 2023 | 540.22 | 540.22 | 540.22 | 540.22 | 537.76 | - |
Nov 30, 2023 | 537.03 | 537.03 | 537.03 | 537.03 | 534.59 | - |
Nov 29, 2023 | 534.84 | 534.84 | 534.84 | 534.84 | 532.41 | - |
Nov 28, 2023 | 535.25 | 535.25 | 535.25 | 535.25 | 532.82 | - |
Nov 27, 2023 | 534.73 | 534.73 | 534.73 | 534.73 | 532.30 | - |
Nov 24, 2023 | 535.77 | 535.77 | 535.77 | 535.77 | 533.33 | - |
Nov 22, 2023 | 535.44 | 535.44 | 535.44 | 535.44 | 533.00 | - |
Nov 21, 2023 | 533.25 | 533.25 | 533.25 | 533.25 | 530.82 | - |
Nov 20, 2023 | 534.32 | 534.32 | 534.32 | 534.32 | 531.89 | - |
Nov 17, 2023 | 530.34 | 530.34 | 530.34 | 530.34 | 527.93 | - |
Nov 16, 2023 | 529.65 | 529.65 | 529.65 | 529.65 | 527.24 | - |
Nov 15, 2023 | 528.90 | 528.90 | 528.90 | 528.90 | 526.49 | - |
Nov 14, 2023 | 527.96 | 527.96 | 527.96 | 527.96 | 525.56 | - |
Nov 13, 2023 | 517.97 | 517.97 | 517.97 | 517.97 | 515.61 | - |
Nov 10, 2023 | 518.37 | 518.37 | 518.37 | 518.37 | 516.01 | - |
Nov 9, 2023 | 510.35 | 510.35 | 510.35 | 510.35 | 508.03 | - |
Nov 8, 2023 | 514.38 | 514.38 | 514.38 | 514.38 | 512.04 | - |
Nov 7, 2023 | 513.84 | 513.84 | 513.84 | 513.84 | 511.50 | - |
Nov 6, 2023 | 512.38 | 512.38 | 512.38 | 512.38 | 510.05 | - |
Nov 3, 2023 | 511.47 | 511.47 | 511.47 | 511.47 | 509.14 | - |
Nov 2, 2023 | 506.69 | 506.69 | 506.69 | 506.69 | 504.39 | - |
Nov 1, 2023 | 497.28 | 497.28 | 497.28 | 497.28 | 495.02 | - |
Oct 31, 2023 | 492.11 | 492.11 | 492.11 | 492.11 | 489.87 | - |
Oct 30, 2023 | 488.91 | 488.91 | 488.91 | 488.91 | 486.69 | - |
Oct 27, 2023 | 483.07 | 483.07 | 483.07 | 483.07 | 480.87 | - |
Oct 26, 2023 | 485.39 | 485.39 | 485.39 | 485.39 | 483.18 | - |
Oct 25, 2023 | 491.20 | 491.20 | 491.20 | 491.20 | 488.97 | - |
Oct 24, 2023 | 498.34 | 498.34 | 498.34 | 498.34 | 496.07 | - |
Oct 23, 2023 | 494.74 | 494.74 | 494.74 | 494.74 | 492.49 | - |
Oct 20, 2023 | 495.57 | 495.57 | 495.57 | 495.57 | 493.32 | - |
Oct 19, 2023 | 501.88 | 501.88 | 501.88 | 501.88 | 499.60 | - |
Oct 18, 2023 | 506.13 | 506.13 | 506.13 | 506.13 | 503.83 | - |
Oct 17, 2023 | 513.00 | 513.00 | 513.00 | 513.00 | 510.67 | - |
Oct 16, 2023 | 513.05 | 513.05 | 513.05 | 513.05 | 510.72 | - |
Oct 13, 2023 | 507.66 | 507.66 | 507.66 | 507.66 | 505.35 | - |
Oct 12, 2023 | 510.21 | 510.21 | 510.21 | 510.21 | 507.89 | - |
Oct 11, 2023 | 513.36 | 513.36 | 513.36 | 513.36 | 511.03 | - |
Oct 10, 2023 | 511.15 | 511.15 | 511.15 | 511.15 | 508.83 | - |
Oct 9, 2023 | 508.52 | 508.52 | 508.52 | 508.52 | 506.21 | - |
Oct 6, 2023 | 505.32 | 505.32 | 505.32 | 505.32 | 503.02 | - |
Oct 5, 2023 | 499.34 | 499.34 | 499.34 | 499.34 | 497.07 | - |
Oct 4, 2023 | 499.90 | 499.90 | 499.90 | 499.90 | 497.63 | - |
Oct 3, 2023 | 495.88 | 495.88 | 495.88 | 495.88 | 493.62 | - |
Oct 2, 2023 | 502.75 | 502.75 | 502.75 | 502.75 | 500.46 | - |
Sep 29, 2023 | 1.89 Dividend | |||||
Sep 29, 2023 | 502.71 | 502.71 | 502.71 | 502.71 | 500.42 | - |
Sep 28, 2023 | 505.95 | 505.95 | 505.95 | 505.95 | 501.76 | - |
Sep 27, 2023 | 502.93 | 502.93 | 502.93 | 502.93 | 498.77 | - |
Sep 26, 2023 | 502.80 | 502.80 | 502.80 | 502.80 | 498.64 | - |
Sep 25, 2023 | 510.29 | 510.29 | 510.29 | 510.29 | 506.07 | - |
Sep 22, 2023 | 508.24 | 508.24 | 508.24 | 508.24 | 504.03 | - |
Sep 21, 2023 | 517.88 | 517.88 | 517.88 | 517.88 | 513.59 | - |
Sep 20, 2023 | 517.88 | 517.88 | 517.88 | 517.88 | 513.59 | - |
Sep 19, 2023 | 522.76 | 522.76 | 522.76 | 522.76 | 518.43 | - |
Sep 18, 2023 | 523.88 | 523.88 | 523.88 | 523.88 | 519.55 | - |
Sep 15, 2023 | 523.50 | 523.50 | 523.50 | 523.50 | 519.17 | - |
Sep 14, 2023 | 529.93 | 529.93 | 529.93 | 529.93 | 525.54 | - |
Sep 13, 2023 | 525.35 | 525.35 | 525.35 | 525.35 | 521.00 | - |
Sep 12, 2023 | 524.70 | 524.70 | 524.70 | 524.70 | 520.36 | - |
Sep 11, 2023 | 527.68 | 527.68 | 527.68 | 527.68 | 523.31 | - |
Sep 8, 2023 | 524.16 | 524.16 | 524.16 | 524.16 | 519.82 | - |
Sep 7, 2023 | 523.38 | 523.38 | 523.38 | 523.38 | 519.05 | - |
Sep 6, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 520.66 | - |
Sep 5, 2023 | 528.66 | 528.66 | 528.66 | 528.66 | 524.29 | - |
Sep 1, 2023 | 530.87 | 530.87 | 530.87 | 530.87 | 526.48 | - |
Aug 31, 2023 | 529.89 | 529.89 | 529.89 | 529.89 | 525.51 | - |
Aug 30, 2023 | 530.62 | 530.62 | 530.62 | 530.62 | 526.23 | - |
Aug 29, 2023 | 528.51 | 528.51 | 528.51 | 528.51 | 524.14 | - |
Aug 28, 2023 | 520.94 | 520.94 | 520.94 | 520.94 | 516.63 | - |
Aug 25, 2023 | 517.69 | 517.69 | 517.69 | 517.69 | 513.41 | - |
Aug 24, 2023 | 514.18 | 514.18 | 514.18 | 514.18 | 509.93 | - |
Aug 23, 2023 | 521.12 | 521.12 | 521.12 | 521.12 | 516.81 | - |
Aug 22, 2023 | 515.42 | 515.42 | 515.42 | 515.42 | 511.15 | - |
Aug 21, 2023 | 516.85 | 516.85 | 516.85 | 516.85 | 512.57 | - |
Aug 18, 2023 | 513.31 | 513.31 | 513.31 | 513.31 | 509.06 | - |
Aug 17, 2023 | 513.36 | 513.36 | 513.36 | 513.36 | 509.11 | - |
Aug 16, 2023 | 517.25 | 517.25 | 517.25 | 517.25 | 512.97 | - |
Aug 15, 2023 | 521.09 | 521.09 | 521.09 | 521.09 | 516.78 | - |
Aug 14, 2023 | 527.12 | 527.12 | 527.12 | 527.12 | 522.76 | - |
Aug 11, 2023 | 524.07 | 524.07 | 524.07 | 524.07 | 519.73 | - |
Aug 10, 2023 | 524.56 | 524.56 | 524.56 | 524.56 | 520.22 | - |
Aug 9, 2023 | 524.36 | 524.36 | 524.36 | 524.36 | 520.02 | - |
Aug 8, 2023 | 528.03 | 528.03 | 528.03 | 528.03 | 523.66 | - |
Aug 7, 2023 | 530.27 | 530.27 | 530.27 | 530.27 | 525.88 | - |
Aug 4, 2023 | 525.52 | 525.52 | 525.52 | 525.52 | 521.17 | - |
Aug 3, 2023 | 528.28 | 528.28 | 528.28 | 528.28 | 523.91 | - |
Aug 2, 2023 | 529.60 | 529.60 | 529.60 | 529.60 | 525.22 | - |
Aug 1, 2023 | 537.03 | 537.03 | 537.03 | 537.03 | 532.59 | - |
Jul 31, 2023 | 538.45 | 538.45 | 538.45 | 538.45 | 533.99 | - |
Jul 28, 2023 | 537.64 | 537.64 | 537.64 | 537.64 | 533.19 | - |
Jul 27, 2023 | 532.33 | 532.33 | 532.33 | 532.33 | 527.93 | - |
Jul 26, 2023 | 535.74 | 535.74 | 535.74 | 535.74 | 531.31 | - |
Jul 25, 2023 | 535.81 | 535.81 | 535.81 | 535.81 | 531.38 | - |
Jul 24, 2023 | 534.30 | 534.30 | 534.30 | 534.30 | 529.88 | - |
Jul 21, 2023 | 532.15 | 532.15 | 532.15 | 532.15 | 527.75 | - |
Jul 20, 2023 | 531.98 | 531.98 | 531.98 | 531.98 | 527.58 | - |
Jul 19, 2023 | 535.55 | 535.55 | 535.55 | 535.55 | 531.12 | - |
Jul 18, 2023 | 534.28 | 534.28 | 534.28 | 534.28 | 529.86 | - |
Jul 17, 2023 | 530.50 | 530.50 | 530.50 | 530.50 | 526.11 | - |
Jul 14, 2023 | 528.46 | 528.46 | 528.46 | 528.46 | 524.09 | - |
Jul 13, 2023 | 528.99 | 528.99 | 528.99 | 528.99 | 524.61 | - |
Jul 12, 2023 | 524.49 | 524.49 | 524.49 | 524.49 | 520.15 | - |
Jul 11, 2023 | 520.62 | 520.62 | 520.62 | 520.62 | 516.31 | - |
Jul 10, 2023 | 517.13 | 517.13 | 517.13 | 517.13 | 512.85 | - |
Jul 7, 2023 | 515.88 | 515.88 | 515.88 | 515.88 | 511.61 | - |
Jul 6, 2023 | 517.28 | 517.28 | 517.28 | 517.28 | 513.00 | - |
Jul 5, 2023 | 521.37 | 521.37 | 521.37 | 521.37 | 517.06 | - |
Jul 3, 2023 | 522.34 | 522.34 | 522.34 | 522.34 | 518.02 | - |
Jun 30, 2023 | 1.99 Dividend | |||||
Jun 30, 2023 | 521.71 | 521.71 | 521.71 | 521.71 | 517.39 | - |
Jun 29, 2023 | 517.34 | 517.34 | 517.34 | 517.34 | 511.08 | - |
Jun 28, 2023 | 514.97 | 514.97 | 514.97 | 514.97 | 508.74 | - |
Jun 27, 2023 | 515.15 | 515.15 | 515.15 | 515.15 | 508.92 | - |
Jun 26, 2023 | 509.32 | 509.32 | 509.32 | 509.32 | 503.16 | - |
Jun 23, 2023 | 511.60 | 511.60 | 511.60 | 511.60 | 505.41 | - |
Jun 22, 2023 | 515.54 | 515.54 | 515.54 | 515.54 | 509.30 | - |
Jun 21, 2023 | 513.60 | 513.60 | 513.60 | 513.60 | 507.39 | - |
Jun 20, 2023 | 516.27 | 516.27 | 516.27 | 516.27 | 510.02 | - |
Jun 16, 2023 | 518.72 | 518.72 | 518.72 | 518.72 | 512.44 | - |
Jun 15, 2023 | 520.63 | 520.63 | 520.63 | 520.63 | 514.33 | - |
Jun 14, 2023 | 514.25 | 514.25 | 514.25 | 514.25 | 508.03 | - |
Jun 13, 2023 | 513.71 | 513.71 | 513.71 | 513.71 | 507.50 | - |
Jun 12, 2023 | 510.16 | 510.16 | 510.16 | 510.16 | 503.99 | - |
Jun 9, 2023 | 505.45 | 505.45 | 505.45 | 505.45 | 499.34 | - |
Jun 8, 2023 | 504.86 | 504.86 | 504.86 | 504.86 | 498.75 | - |
Jun 7, 2023 | 501.70 | 501.70 | 501.70 | 501.70 | 495.63 | - |
Jun 6, 2023 | 503.60 | 503.60 | 503.60 | 503.60 | 497.51 | - |
Jun 5, 2023 | 502.41 | 502.41 | 502.41 | 502.41 | 496.33 | - |
Jun 2, 2023 | 503.41 | 503.41 | 503.41 | 503.41 | 497.32 | - |
Jun 1, 2023 | 496.17 | 496.17 | 496.17 | 496.17 | 490.17 | - |
May 31, 2023 | 491.24 | 491.24 | 491.24 | 491.24 | 485.30 | - |
May 30, 2023 | 494.16 | 494.16 | 494.16 | 494.16 | 488.18 | - |
May 26, 2023 | 494.12 | 494.12 | 494.12 | 494.12 | 488.14 | - |
May 25, 2023 | 487.72 | 487.72 | 487.72 | 487.72 | 481.82 | - |
May 24, 2023 | 483.47 | 483.47 | 483.47 | 483.47 | 477.62 | - |
May 23, 2023 | 487.03 | 487.03 | 487.03 | 487.03 | 481.14 | - |
May 22, 2023 | 492.54 | 492.54 | 492.54 | 492.54 | 486.58 | - |
May 19, 2023 | 492.41 | 492.41 | 492.41 | 492.41 | 486.45 | - |
May 18, 2023 | 493.11 | 493.11 | 493.11 | 493.11 | 487.14 | - |
May 17, 2023 | 488.42 | 488.42 | 488.42 | 488.42 | 482.51 | - |
May 16, 2023 | 482.58 | 482.58 | 482.58 | 482.58 | 476.74 | - |
May 15, 2023 | 485.65 | 485.65 | 485.65 | 485.65 | 479.77 | - |
May 12, 2023 | 484.16 | 484.16 | 484.16 | 484.16 | 478.30 | - |
May 11, 2023 | 484.81 | 484.81 | 484.81 | 484.81 | 478.95 | - |
May 10, 2023 | 485.54 | 485.54 | 485.54 | 485.54 | 479.67 | - |
May 9, 2023 | 483.36 | 483.36 | 483.36 | 483.36 | 477.51 | - |
May 8, 2023 | 485.54 | 485.54 | 485.54 | 485.54 | 479.67 | - |
May 5, 2023 | 485.31 | 485.31 | 485.31 | 485.31 | 479.44 | - |
May 4, 2023 | 476.49 | 476.49 | 476.49 | 476.49 | 470.73 | - |
May 3, 2023 | 479.90 | 479.90 | 479.90 | 479.90 | 474.09 | - |
May 2, 2023 | 483.27 | 483.27 | 483.27 | 483.27 | 477.42 | - |
May 1, 2023 | 488.94 | 488.94 | 488.94 | 488.94 | 483.03 | - |
Apr 28, 2023 | 489.14 | 489.14 | 489.14 | 489.14 | 483.22 | - |
Apr 27, 2023 | 485.09 | 485.09 | 485.09 | 485.09 | 479.22 | - |
Apr 26, 2023 | 475.77 | 475.77 | 475.77 | 475.77 | 470.01 | - |
Apr 25, 2023 | 477.60 | 477.60 | 477.60 | 477.60 | 471.82 | - |
Apr 24, 2023 | 485.25 | 485.25 | 485.25 | 485.25 | 479.38 | - |
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%