LSE - Delayed Quote • GBp
L&G UK 350 Index A Acc (0P00000QZ5.L)
At close: April 26 at 9:00 PM GMT+1
Currency in GBp 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 26, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
Apr 25, 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
Apr 24, 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | - |
Apr 23, 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
Apr 22, 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
Apr 19, 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
Apr 18, 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
Apr 17, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
Apr 16, 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
Apr 15, 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
Apr 12, 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
Apr 11, 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - |
Apr 10, 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
Apr 9, 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | - |
Apr 8, 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
Apr 5, 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
Apr 4, 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
Apr 3, 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
Apr 2, 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
Mar 28, 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | - |
Mar 27, 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
Mar 26, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
Mar 25, 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | - |
Mar 22, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
Mar 21, 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
Mar 20, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
Mar 19, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
Mar 18, 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
Mar 15, 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
Mar 14, 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
Mar 13, 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
Mar 12, 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
Mar 11, 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - |
Mar 8, 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
Mar 7, 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
Mar 6, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
Mar 5, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
Mar 4, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
Mar 1, 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
Feb 29, 2024 | 0.02 Dividend | |||||
Feb 29, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
Feb 28, 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.28 | - |
Feb 27, 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.58 | - |
Feb 26, 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.68 | - |
Feb 23, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.78 | - |
Feb 22, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.78 | - |
Feb 21, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.58 | - |
Feb 20, 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.58 | - |
Feb 19, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.18 | - |
Feb 16, 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.28 | - |
Feb 15, 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.68 | - |
Feb 14, 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.58 | - |
Feb 13, 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.88 | - |
Feb 12, 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 198.18 | - |
Feb 9, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.98 | - |
Feb 8, 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.88 | - |
Feb 7, 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.28 | - |
Feb 6, 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 200.08 | - |
Feb 5, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.58 | - |
Feb 2, 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.38 | - |
Feb 1, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 200.98 | - |
Jan 31, 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.88 | - |
Jan 30, 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.18 | - |
Jan 29, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.48 | - |
Jan 26, 2024 | 199.70 | 199.70 | 199.70 | 199.70 | 199.68 | - |
Jan 25, 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 197.18 | - |
Jan 24, 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 197.18 | - |
Jan 23, 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.38 | - |
Jan 22, 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 196.08 | - |
Jan 19, 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.38 | - |
Jan 18, 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.78 | - |
Jan 17, 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.78 | - |
Jan 16, 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.58 | - |
Jan 15, 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.28 | - |
Jan 12, 2024 | 199.70 | 199.70 | 199.70 | 199.70 | 199.68 | - |
Jan 11, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.48 | - |
Jan 10, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.58 | - |
Jan 9, 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.28 | - |
Jan 8, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.68 | - |
Jan 5, 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.38 | - |
Jan 4, 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.58 | - |
Jan 3, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.78 | - |
Jan 2, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.28 | - |
Dec 29, 2023 | 203.10 | 203.10 | 203.10 | 203.10 | 203.08 | - |
Dec 28, 2023 | 202.50 | 202.50 | 202.50 | 202.50 | 202.48 | - |
Dec 27, 2023 | 203.10 | 203.10 | 203.10 | 203.10 | 203.08 | - |
Dec 22, 2023 | 202.10 | 202.10 | 202.10 | 202.10 | 202.08 | - |
Dec 21, 2023 | 201.40 | 201.40 | 201.40 | 201.40 | 201.38 | - |
Dec 20, 2023 | 201.30 | 201.30 | 201.30 | 201.30 | 201.28 | - |
Dec 19, 2023 | 199.60 | 199.60 | 199.60 | 199.60 | 199.58 | - |
Dec 18, 2023 | 199.60 | 199.60 | 199.60 | 199.60 | 199.58 | - |
Dec 15, 2023 | 199.60 | 199.60 | 199.60 | 199.60 | 199.58 | - |
Dec 14, 2023 | 201.40 | 201.40 | 201.40 | 201.40 | 201.38 | - |
Dec 13, 2023 | 197.60 | 197.60 | 197.60 | 197.60 | 197.58 | - |
Dec 12, 2023 | 197.80 | 197.80 | 197.80 | 197.80 | 197.78 | - |
Dec 11, 2023 | 196.20 | 196.20 | 196.20 | 196.20 | 196.18 | - |
Dec 8, 2023 | 196.80 | 196.80 | 196.80 | 196.80 | 196.78 | - |
Dec 7, 2023 | 196.20 | 196.20 | 196.20 | 196.20 | 196.18 | - |
Dec 6, 2023 | 196.50 | 196.50 | 196.50 | 196.50 | 196.48 | - |
Dec 5, 2023 | 194.90 | 194.90 | 194.90 | 194.90 | 194.88 | - |
Dec 4, 2023 | 195.80 | 195.80 | 195.80 | 195.80 | 195.78 | - |
Dec 1, 2023 | 195.70 | 195.70 | 195.70 | 195.70 | 195.68 | - |
Nov 30, 2023 | 194.90 | 194.90 | 194.90 | 194.90 | 194.88 | - |
Nov 29, 2023 | 194.50 | 194.50 | 194.50 | 194.50 | 194.48 | - |
Nov 28, 2023 | 193.90 | 193.90 | 193.90 | 193.90 | 193.88 | - |
Nov 27, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.98 | - |
Nov 24, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.98 | - |
Nov 23, 2023 | 194.50 | 194.50 | 194.50 | 194.50 | 194.48 | - |
Nov 22, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.98 | - |
Nov 21, 2023 | 194.70 | 194.70 | 194.70 | 194.70 | 194.68 | - |
Nov 20, 2023 | 195.50 | 195.50 | 195.50 | 195.50 | 195.48 | - |
Nov 17, 2023 | 195.10 | 195.10 | 195.10 | 195.10 | 195.08 | - |
Nov 16, 2023 | 194.80 | 194.80 | 194.80 | 194.80 | 194.78 | - |
Nov 15, 2023 | 196.20 | 196.20 | 196.20 | 196.20 | 196.18 | - |
Nov 14, 2023 | 192.20 | 192.20 | 192.20 | 192.20 | 192.18 | - |
Nov 13, 2023 | 192.30 | 192.30 | 192.30 | 192.30 | 192.28 | - |
Nov 10, 2023 | 191.10 | 191.10 | 191.10 | 191.10 | 191.08 | - |
Nov 9, 2023 | 192.70 | 192.70 | 192.70 | 192.70 | 192.68 | - |
Nov 8, 2023 | 192.10 | 192.10 | 192.10 | 192.10 | 192.08 | - |
Nov 7, 2023 | 192.10 | 192.10 | 192.10 | 192.10 | 192.08 | - |
Nov 6, 2023 | 192.30 | 192.30 | 192.30 | 192.30 | 192.28 | - |
Nov 3, 2023 | 192.80 | 192.80 | 192.80 | 192.80 | 192.78 | - |
Nov 2, 2023 | 192.40 | 192.40 | 192.40 | 192.40 | 192.38 | - |
Nov 1, 2023 | 188.70 | 188.70 | 188.70 | 188.70 | 188.68 | - |
Oct 31, 2023 | 190.10 | 190.10 | 190.10 | 190.10 | 190.08 | - |
Oct 30, 2023 | 189.70 | 189.70 | 189.70 | 189.70 | 189.68 | - |
Oct 27, 2023 | 189.70 | 189.70 | 189.70 | 189.70 | 189.68 | - |
Oct 26, 2023 | 189.60 | 189.60 | 189.60 | 189.60 | 189.58 | - |
Oct 25, 2023 | 190.40 | 190.40 | 190.40 | 190.40 | 190.38 | - |
Oct 24, 2023 | 190.10 | 190.10 | 190.10 | 190.10 | 190.08 | - |
Oct 23, 2023 | 189.60 | 189.60 | 189.60 | 189.60 | 189.58 | - |
Oct 20, 2023 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
Oct 19, 2023 | 194.30 | 194.30 | 194.30 | 194.30 | 194.28 | - |
Oct 18, 2023 | 196.30 | 196.30 | 196.30 | 196.30 | 196.28 | - |
Oct 17, 2023 | 197.30 | 197.30 | 197.30 | 197.30 | 197.28 | - |
Oct 16, 2023 | 196.60 | 196.60 | 196.60 | 196.60 | 196.58 | - |
Oct 13, 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 196.38 | - |
Oct 12, 2023 | 198.30 | 198.30 | 198.30 | 198.30 | 198.28 | - |
Oct 11, 2023 | 197.10 | 197.10 | 197.10 | 197.10 | 197.08 | - |
Oct 10, 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 196.38 | - |
Oct 9, 2023 | 193.90 | 193.90 | 193.90 | 193.90 | 193.88 | - |
Oct 6, 2023 | 193.30 | 193.30 | 193.30 | 193.30 | 193.28 | - |
Oct 5, 2023 | 192.50 | 192.50 | 192.50 | 192.50 | 192.48 | - |
Oct 4, 2023 | 192.90 | 192.90 | 192.90 | 192.90 | 192.88 | - |
Oct 3, 2023 | 194.50 | 194.50 | 194.50 | 194.50 | 194.48 | - |
Oct 2, 2023 | 196.30 | 196.30 | 196.30 | 196.30 | 196.28 | - |
Sep 29, 2023 | 198.30 | 198.30 | 198.30 | 198.30 | 198.28 | - |
Sep 28, 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.98 | - |
Sep 27, 2023 | 196.90 | 196.90 | 196.90 | 196.90 | 196.88 | - |
Sep 26, 2023 | 197.40 | 197.40 | 197.40 | 197.40 | 197.38 | - |
Sep 25, 2023 | 197.70 | 197.70 | 197.70 | 197.70 | 197.68 | - |
Sep 22, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.98 | - |
Sep 21, 2023 | 199.10 | 199.10 | 199.10 | 199.10 | 199.08 | - |
Sep 20, 2023 | 199.90 | 199.90 | 199.90 | 199.90 | 199.88 | - |
Sep 19, 2023 | 198.30 | 198.30 | 198.30 | 198.30 | 198.28 | - |
Sep 18, 2023 | 199.10 | 199.10 | 199.10 | 199.10 | 199.08 | - |
Sep 15, 2023 | 200.50 | 200.50 | 200.50 | 200.50 | 200.48 | - |
Sep 14, 2023 | 197.40 | 197.40 | 197.40 | 197.40 | 197.38 | - |
Sep 13, 2023 | 194.60 | 194.60 | 194.60 | 194.60 | 194.58 | - |
Sep 12, 2023 | 195.60 | 195.60 | 195.60 | 195.60 | 195.58 | - |
Sep 11, 2023 | 194.60 | 194.60 | 194.60 | 194.60 | 194.58 | - |
Sep 8, 2023 | 193.20 | 193.20 | 193.20 | 193.20 | 193.18 | - |
Sep 7, 2023 | 193.50 | 193.50 | 193.50 | 193.50 | 193.48 | - |
Sep 6, 2023 | 192.10 | 192.10 | 192.10 | 192.10 | 192.08 | - |
Sep 5, 2023 | 193.90 | 193.90 | 193.90 | 193.90 | 193.88 | - |
Sep 4, 2023 | 194.80 | 194.80 | 194.80 | 194.80 | 194.78 | - |
Sep 1, 2023 | 0.05 Dividend | |||||
Sep 1, 2023 | 194.50 | 194.50 | 194.50 | 194.50 | 194.48 | - |
Aug 31, 2023 | 194.30 | 194.30 | 194.30 | 194.30 | 194.24 | - |
Aug 30, 2023 | 194.20 | 194.20 | 194.20 | 194.20 | 194.14 | - |
Aug 29, 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 192.94 | - |
Aug 25, 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 190.94 | - |
Aug 24, 2023 | 190.90 | 190.90 | 190.90 | 190.90 | 190.84 | - |
Aug 23, 2023 | 189.70 | 189.70 | 189.70 | 189.70 | 189.64 | - |
Aug 22, 2023 | 189.30 | 189.30 | 189.30 | 189.30 | 189.24 | - |
Aug 21, 2023 | 189.10 | 189.10 | 189.10 | 189.10 | 189.04 | - |
Aug 18, 2023 | 188.30 | 188.30 | 188.30 | 188.30 | 188.24 | - |
Aug 17, 2023 | 190.90 | 190.90 | 190.90 | 190.90 | 190.84 | - |
Aug 16, 2023 | 191.20 | 191.20 | 191.20 | 191.20 | 191.14 | - |
Aug 15, 2023 | 191.90 | 191.90 | 191.90 | 191.90 | 191.84 | - |
Aug 14, 2023 | 194.60 | 194.60 | 194.60 | 194.60 | 194.54 | - |
Aug 11, 2023 | 195.40 | 195.40 | 195.40 | 195.40 | 195.34 | - |
Aug 10, 2023 | 196.60 | 196.60 | 196.60 | 196.60 | 196.53 | - |
Aug 9, 2023 | 195.90 | 195.90 | 195.90 | 195.90 | 195.83 | - |
Aug 8, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 193.94 | - |
Aug 7, 2023 | 194.20 | 194.20 | 194.20 | 194.20 | 194.14 | - |
Aug 4, 2023 | 194.10 | 194.10 | 194.10 | 194.10 | 194.04 | - |
Aug 3, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 193.94 | - |
Aug 2, 2023 | 195.70 | 195.70 | 195.70 | 195.70 | 195.63 | - |
Aug 1, 2023 | 198.20 | 198.20 | 198.20 | 198.20 | 198.13 | - |
Jul 31, 2023 | 198.30 | 198.30 | 198.30 | 198.30 | 198.23 | - |
Jul 28, 2023 | 198.30 | 198.30 | 198.30 | 198.30 | 198.23 | - |
Jul 27, 2023 | 198.60 | 198.60 | 198.60 | 198.60 | 198.53 | - |
Jul 26, 2023 | 197.10 | 197.10 | 197.10 | 197.10 | 197.03 | - |
Jul 25, 2023 | 198.10 | 198.10 | 198.10 | 198.10 | 198.03 | - |
Jul 24, 2023 | 197.60 | 197.60 | 197.60 | 197.60 | 197.53 | - |
Jul 21, 2023 | 197.60 | 197.60 | 197.60 | 197.60 | 197.53 | - |
Jul 20, 2023 | 197.60 | 197.60 | 197.60 | 197.60 | 197.53 | - |
Jul 19, 2023 | 195.80 | 195.80 | 195.80 | 195.80 | 195.73 | - |
Jul 18, 2023 | 191.10 | 191.10 | 191.10 | 191.10 | 191.04 | - |
Jul 17, 2023 | 191.10 | 191.10 | 191.10 | 191.10 | 191.04 | - |
Jul 14, 2023 | 192.10 | 192.10 | 192.10 | 192.10 | 192.04 | - |
Jul 13, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 191.94 | - |
Jul 12, 2023 | 189.70 | 189.70 | 189.70 | 189.70 | 189.64 | - |
Jul 11, 2023 | 187.10 | 187.10 | 187.10 | 187.10 | 187.04 | - |
Jul 10, 2023 | 187.20 | 187.20 | 187.20 | 187.20 | 187.14 | - |
Jul 7, 2023 | 186.80 | 186.80 | 186.80 | 186.80 | 186.74 | - |
Jul 6, 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 188.94 | - |
Jul 5, 2023 | 192.30 | 192.30 | 192.30 | 192.30 | 192.24 | - |
Jul 4, 2023 | 193.90 | 193.90 | 193.90 | 193.90 | 193.84 | - |
Jul 3, 2023 | 194.30 | 194.30 | 194.30 | 194.30 | 194.24 | - |
Jun 30, 2023 | 193.30 | 193.30 | 193.30 | 193.30 | 193.24 | - |
Jun 29, 2023 | 192.40 | 192.40 | 192.40 | 192.40 | 192.34 | - |
Jun 28, 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 192.94 | - |
Jun 27, 2023 | 191.20 | 191.20 | 191.20 | 191.20 | 191.14 | - |
Jun 26, 2023 | 190.90 | 190.90 | 190.90 | 190.90 | 190.84 | - |
Jun 23, 2023 | 191.90 | 191.90 | 191.90 | 191.90 | 191.84 | - |
Jun 22, 2023 | 192.40 | 192.40 | 192.40 | 192.40 | 192.34 | - |
Jun 21, 2023 | 194.50 | 194.50 | 194.50 | 194.50 | 194.44 | - |
Jun 20, 2023 | 195.20 | 195.20 | 195.20 | 195.20 | 195.14 | - |
Jun 19, 2023 | 195.70 | 195.70 | 195.70 | 195.70 | 195.63 | - |
Jun 16, 2023 | 197.20 | 197.20 | 197.20 | 197.20 | 197.13 | - |
Jun 15, 2023 | 195.90 | 195.90 | 195.90 | 195.90 | 195.83 | - |
Jun 14, 2023 | 196.90 | 196.90 | 196.90 | 196.90 | 196.83 | - |
Jun 13, 2023 | 195.20 | 195.20 | 195.20 | 195.20 | 195.14 | - |
Jun 12, 2023 | 195.30 | 195.30 | 195.30 | 195.30 | 195.24 | - |
Jun 9, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.94 | - |
Jun 8, 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 196.33 | - |
Jun 7, 2023 | 196.70 | 196.70 | 196.70 | 196.70 | 196.63 | - |
Jun 6, 2023 | 195.20 | 195.20 | 195.20 | 195.20 | 195.14 | - |
Jun 5, 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.93 | - |
Jun 2, 2023 | 194.90 | 194.90 | 194.90 | 194.90 | 194.84 | - |
Jun 1, 2023 | 192.60 | 192.60 | 192.60 | 192.60 | 192.54 | - |
May 31, 2023 | 193.10 | 193.10 | 193.10 | 193.10 | 193.04 | - |
May 30, 2023 | 194.90 | 194.90 | 194.90 | 194.90 | 194.84 | - |
May 26, 2023 | 194.80 | 194.80 | 194.80 | 194.80 | 194.74 | - |
May 25, 2023 | 195.50 | 195.50 | 195.50 | 195.50 | 195.44 | - |
May 24, 2023 | 195.90 | 195.90 | 195.90 | 195.90 | 195.83 | - |
May 23, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.93 | - |
May 22, 2023 | 199.20 | 199.20 | 199.20 | 199.20 | 199.13 | - |
May 19, 2023 | 199.60 | 199.60 | 199.60 | 199.60 | 199.53 | - |
May 18, 2023 | 199.60 | 199.60 | 199.60 | 199.60 | 199.53 | - |
May 17, 2023 | 198.60 | 198.60 | 198.60 | 198.60 | 198.53 | - |
May 16, 2023 | 199.60 | 199.60 | 199.60 | 199.60 | 199.53 | - |
May 15, 2023 | 199.70 | 199.70 | 199.70 | 199.70 | 199.63 | - |
May 12, 2023 | 198.80 | 198.80 | 198.80 | 198.80 | 198.73 | - |
May 11, 2023 | 198.60 | 198.60 | 198.60 | 198.60 | 198.53 | - |
May 10, 2023 | 198.50 | 198.50 | 198.50 | 198.50 | 198.43 | - |
May 9, 2023 | 198.50 | 198.50 | 198.50 | 198.50 | 198.43 | - |
May 5, 2023 | 198.20 | 198.20 | 198.20 | 198.20 | 198.13 | - |
May 4, 2023 | 197.90 | 197.90 | 197.90 | 197.90 | 197.83 | - |
May 3, 2023 | 199.30 | 199.30 | 199.30 | 199.30 | 199.23 | - |
May 2, 2023 | 201.20 | 201.20 | 201.20 | 201.20 | 201.13 | - |
Apr 28, 2023 | 199.60 | 199.60 | 199.60 | 199.60 | 199.53 | - |
Apr 27, 2023 | 200.40 | 200.40 | 200.40 | 200.40 | 200.33 | - |
Apr 26, 2023 | 200.40 | 200.40 | 200.40 | 200.40 | 200.33 | - |
Related Tickers
INPSX ProFunds Internet UltraSector Svc
27.48
+3.93%
INPIX ProFunds Internet UltraSector Inv
42.88
+3.93%
FGDMX Fidelity Advisor Communication ServicesA
94.07
+3.64%
FGHMX Fidelity Advisor Communication ServicesC
90.69
+3.63%
FGEMX Fidelity Advisor Communication ServicesM
93.03
+3.63%
FGJMX Fidelity Advisor Communication ServicesI
95.40
+3.63%
FBMPX Fidelity Select Communication Services
95.41
+3.63%
FGKMX Fidelity Advisor Communication ServicesZ
96.01
+3.63%
FSELX Fidelity Select Semiconductors
30.16
+3.46%
FELAX Fidelity Advisor Semiconductors A
75.81
+3.44%
FELTX Fidelity Advisor Semiconductors M
70.77
+3.43%
FELIX Fidelity Advisor Semiconductors I
82.00
+3.43%
FELCX Fidelity Advisor Semiconductors C
60.63
+3.43%
FIKGX Fidelity Advisor Semiconductors Z
82.17
+3.42%
UOPSX ProFunds UltraNASDAQ-100 Svc
60.24
+3.26%
UOPIX ProFunds UltraNASDAQ-100 Inv
87.34
+3.25%
RYVLX Rydex NASDAQ-100 2x Strategy A
440.29
+3.24%
RYVYX Rydex NASDAQ-100 2x Strategy H
440.15
+3.23%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
317.89
+3.23%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
70.90
+2.88%
FBGKX Fidelity Blue Chip Growth K
197.91
+2.87%
FBGRX Fidelity Blue Chip Growth
196.78
+2.86%
ACFNX American Century Focused Dynamic Gr R6
56.54
+2.80%
ACFDX American Century Focused Dynamic Gr A
52.98
+2.79%
ACFSX American Century Focused Dynamic Gr I
55.23
+2.79%
ACFOX American Century Focused Dynamic Gr Inv
54.27
+2.78%
ACFCX American Century Focused Dynamic Gr R
51.70
+2.78%
ACFGX American Century Focused Dynamic Gr G
58.01
+2.78%
LCGFX William Blair Large Cap Growth I
27.68
+2.59%
LCGJX William Blair Large Cap Growth R6
27.68
+2.59%
LCGNX William Blair Large Cap Growth N
25.76
+2.59%
BIPSX ProFunds Biotechnology UltraSector Svc
34.36
+2.54%
BIPIX ProFunds Biotechnology UltraSector Inv
54.58
+2.54%
CSGZX Columbia Seligman Global Tech Inst
72.01
+2.53%
SHTCX Columbia Seligman Global Tech C
42.09
+2.53%
CGTYX Columbia Seligman Global Tech Inst3
72.14
+2.53%
SHGTX Columbia Seligman Global Tech A
69.35
+2.53%
CCHRX Columbia Seligman Global Tech Adv
73.88
+2.53%
SGTTX Columbia Seligman Global Tech Inst2
72.73
+2.52%
SGTRX Columbia Seligman Global Tech R
64.66
+2.52%
FOCPX Fidelity OTC Portfolio
20.39
+2.51%
SCIOX Columbia Seligman Tech & Info Adv
113.19
+2.50%
CCOYX Columbia Seligman Tech & Info Inst3
138.18
+2.49%
SCMIX Columbia Seligman Tech & Info Inst2
139.84
+2.49%
CCIZX Columbia Seligman Tech & Info Inst
138.68
+2.49%
SCIRX Columbia Seligman Tech & Info R
107.53
+2.49%
SLMCX Columbia Seligman Tech & Info A
118.66
+2.49%
RYELX Rydex Electronics Fund
369.24
+2.48%
RYSIX Rydex Electronics Inv
406.02
+2.48%
SCICX Columbia Seligman Tech & Info C
52.42
+2.48%
RYSAX Rydex Electronics H
357.76
+2.48%
RYSCX Rydex Electronics C
312.55
+2.48%
FOCKX Fidelity OTC Portfolio
20.86
+2.46%
FTQGX Fidelity Focused Stock
36.57
+2.35%
FIKHX Fidelity Advisor Technology Z
117.72
+2.34%
FADTX Fidelity Advisor Technology A
104.25
+2.34%
FATEX Fidelity Advisor Technology M
94.73
+2.33%
FSPTX Fidelity Select Technology
31.16
+2.33%
FTHCX Fidelity Advisor Technology C
76.38
+2.33%
FATIX Fidelity Advisor Technology I
117.70
+2.33%
NEEGX Needham Growth Retail
66.91
+2.31%
NEEIX Needham Growth Institutional
69.76
+2.30%
CTYRX Columbia Global Technology Growth Adv
79.10
+2.22%
CTHCX Columbia Global Technology Growth C
63.03
+2.22%
CMTFX Columbia Global Technology Growth Inst
77.89
+2.22%
CGTUX Columbia Global Technology Growth Inst3
80.20
+2.22%
CTCAX Columbia Global Technology Growth A
73.75
+2.22%
CTHRX Columbia Global Technology Growth Inst2
79.83
+2.22%
ALAFX Alger Focus Equity A
59.45
+2.18%
ALGRX Alger Focus Equity I
59.94
+2.18%
ALZFX Alger Focus Equity Z
61.88
+2.18%
ALCFX Alger Focus Equity C
53.52
+2.18%
ALGYX Alger Focus Equity Y
62.10
+2.17%
FAGCX Fidelity Advisor Growth Opps I
159.58
+2.17%
FAGAX Fidelity Advisor Growth Opps A
143.74
+2.17%
EFCAX Emerald Insights A
17.92
+2.17%
FAGOX Fidelity Advisor Growth Opps M
141.06
+2.17%
FZAHX Fidelity Advisor Growth Opportunities Fund
161.91
+2.16%
FACGX Fidelity Advisor Growth Opps C
114.95
+2.16%
EFCIX Emerald Insights Institutional
18.62
+2.14%
BTEKX BlackRock Technology Opportunities K
62.21
+2.13%
EFCNX Emerald Insights Investor
17.76
+2.13%
EFCCX Emerald Insights C
16.33
+2.13%
BSTSX BlackRock Technology Opportunities Svc
57.65
+2.13%
BGSRX BlackRock Technology Opportunities R
56.21
+2.13%
BGSAX BlackRock Technology Opportunities Inv A
56.24
+2.12%
BGSIX BlackRock Technology Opportunities Instl
62.04
+2.12%
BGSCX BlackRock Technology Opportunities Inv C
44.54
+2.11%
BIOPX Baron Opportunity Retail
38.66
+2.09%
BIOIX Baron Opportunity Instl
41.20
+2.08%
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
BIOUX Baron Opportunity R6
41.24
+2.05%
AULNX American Century Ultra G
89.59
+2.04%
AULGX American Century Ultra R5
85.92
+2.03%
FNCMX Fidelity Nasdaq Composite Index Fund
202.13
+2.03%
TWCCX American Century Ultra C
55.43
+2.02%
TWUAX American Century Ultra A
74.63
+2.02%
AULDX American Century Ultra R6
86.75
+2.02%
AULRX American Century Ultra R
70.63
+2.02%