LSE - Delayed Quote • GBp
WS Canlife Corporate Bond G Acc (0P0000W8ZC.L)
At close: April 22 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 22, 2024 | 273.72 | 273.72 | 273.72 | 273.72 | 273.72 | - |
Apr 19, 2024 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | - |
Apr 18, 2024 | 273.62 | 273.62 | 273.62 | 273.62 | 273.62 | - |
Apr 17, 2024 | 272.64 | 272.64 | 272.64 | 272.64 | 272.64 | - |
Apr 16, 2024 | 273.03 | 273.03 | 273.03 | 273.03 | 273.03 | - |
Apr 15, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
Apr 12, 2024 | 275.22 | 275.22 | 275.22 | 275.22 | 275.22 | - |
Apr 11, 2024 | 274.79 | 274.79 | 274.79 | 274.79 | 274.79 | - |
Apr 10, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - |
Apr 9, 2024 | 276.69 | 276.69 | 276.69 | 276.69 | 276.69 | - |
Apr 8, 2024 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | - |
Apr 5, 2024 | 276.76 | 276.76 | 276.76 | 276.76 | 276.76 | - |
Apr 4, 2024 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | - |
Apr 3, 2024 | 276.54 | 276.54 | 276.54 | 276.54 | 276.54 | - |
Apr 2, 2024 | 276.58 | 276.58 | 276.58 | 276.58 | 276.58 | - |
Mar 28, 2024 | 277.61 | 277.61 | 277.61 | 277.61 | 277.61 | - |
Mar 27, 2024 | 277.72 | 277.72 | 277.72 | 277.72 | 277.72 | - |
Mar 26, 2024 | 277.71 | 277.71 | 277.71 | 277.71 | 277.71 | - |
Mar 25, 2024 | 277.38 | 277.38 | 277.38 | 277.38 | 277.38 | - |
Mar 22, 2024 | 277.83 | 277.83 | 277.83 | 277.83 | 277.83 | - |
Mar 21, 2024 | 277.74 | 277.74 | 277.74 | 277.74 | 277.74 | - |
Mar 20, 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | - |
Mar 19, 2024 | 276.37 | 276.37 | 276.37 | 276.37 | 276.37 | - |
Mar 18, 2024 | 275.92 | 275.92 | 275.92 | 275.92 | 275.92 | - |
Mar 15, 2024 | 275.69 | 275.69 | 275.69 | 275.69 | 275.69 | - |
Mar 14, 2024 | 276.84 | 276.84 | 276.84 | 276.84 | 276.84 | - |
Mar 13, 2024 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | - |
Mar 12, 2024 | 277.59 | 277.59 | 277.59 | 277.59 | 277.59 | - |
Mar 11, 2024 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | - |
Mar 8, 2024 | 276.28 | 276.28 | 276.28 | 276.28 | 276.28 | - |
Mar 7, 2024 | 275.54 | 275.54 | 275.54 | 275.54 | 275.54 | - |
Mar 6, 2024 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | - |
Mar 5, 2024 | 274.55 | 274.55 | 274.55 | 274.55 | 274.55 | - |
Mar 4, 2024 | 273.76 | 273.76 | 273.76 | 273.76 | 273.76 | - |
Mar 1, 2024 | 273.48 | 273.48 | 273.48 | 273.48 | 273.48 | - |
Feb 29, 2024 | 271.82 | 271.82 | 271.82 | 271.82 | 271.82 | - |
Feb 28, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - |
Feb 27, 2024 | 273.85 | 273.85 | 273.85 | 273.85 | 273.85 | - |
Feb 26, 2024 | 274.26 | 274.26 | 274.26 | 274.26 | 274.26 | - |
Feb 23, 2024 | 273.07 | 273.07 | 273.07 | 273.07 | 273.07 | - |
Feb 22, 2024 | 272.96 | 272.96 | 272.96 | 272.96 | 272.96 | - |
Feb 21, 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
Feb 20, 2024 | 273.14 | 273.14 | 273.14 | 273.14 | 273.14 | - |
Feb 19, 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
Feb 16, 2024 | 0.06 Dividend | |||||
Feb 16, 2024 | 272.51 | 272.51 | 272.51 | 272.51 | 272.51 | - |
Feb 15, 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.19 | - |
Feb 14, 2024 | 272.40 | 272.40 | 272.40 | 272.40 | 272.34 | - |
Feb 13, 2024 | 272.39 | 272.39 | 272.39 | 272.39 | 272.33 | - |
Feb 12, 2024 | 272.65 | 272.65 | 272.65 | 272.65 | 272.59 | - |
Feb 9, 2024 | 272.29 | 272.29 | 272.29 | 272.29 | 272.23 | - |
Feb 8, 2024 | 272.55 | 272.55 | 272.55 | 272.55 | 272.49 | - |
Feb 7, 2024 | 272.66 | 272.66 | 272.66 | 272.66 | 272.60 | - |
Feb 6, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.94 | - |
Feb 5, 2024 | 272.39 | 272.39 | 272.39 | 272.39 | 272.33 | - |
Feb 2, 2024 | 274.76 | 274.76 | 274.76 | 274.76 | 274.70 | - |
Feb 1, 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 274.34 | - |
Jan 31, 2024 | 273.26 | 273.26 | 273.26 | 273.26 | 273.20 | - |
Jan 30, 2024 | 273.38 | 273.38 | 273.38 | 273.38 | 273.32 | - |
Jan 29, 2024 | 272.37 | 272.37 | 272.37 | 272.37 | 272.31 | - |
Jan 26, 2024 | 271.28 | 271.28 | 271.28 | 271.28 | 271.22 | - |
Jan 25, 2024 | 270.28 | 270.28 | 270.28 | 270.28 | 270.22 | - |
Jan 24, 2024 | 270.46 | 270.46 | 270.46 | 270.46 | 270.40 | - |
Jan 23, 2024 | 271.02 | 271.02 | 271.02 | 271.02 | 270.96 | - |
Jan 22, 2024 | 271.57 | 271.57 | 271.57 | 271.57 | 271.51 | - |
Jan 19, 2024 | 271.48 | 271.48 | 271.48 | 271.48 | 271.42 | - |
Jan 18, 2024 | 270.61 | 270.61 | 270.61 | 270.61 | 270.55 | - |
Jan 17, 2024 | 270.96 | 270.96 | 270.96 | 270.96 | 270.90 | - |
Jan 16, 2024 | 272.81 | 272.81 | 272.81 | 272.81 | 272.75 | - |
Jan 15, 2024 | 272.67 | 272.67 | 272.67 | 272.67 | 272.61 | - |
Jan 12, 2024 | 272.66 | 272.66 | 272.66 | 272.66 | 272.60 | - |
Jan 11, 2024 | 272.88 | 272.88 | 272.88 | 272.88 | 272.82 | - |
Jan 10, 2024 | 272.52 | 272.52 | 272.52 | 272.52 | 272.46 | - |
Jan 9, 2024 | 271.74 | 271.74 | 271.74 | 271.74 | 271.68 | - |
Jan 8, 2024 | 271.58 | 271.58 | 271.58 | 271.58 | 271.52 | - |
Jan 5, 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 271.84 | - |
Jan 4, 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 273.54 | - |
Jan 3, 2024 | 274.57 | 274.57 | 274.57 | 274.57 | 274.51 | - |
Jan 2, 2024 | 274.70 | 274.70 | 274.70 | 274.70 | 274.64 | - |
Dec 29, 2023 | 276.36 | 276.36 | 276.36 | 276.36 | 276.30 | - |
Dec 28, 2023 | 277.04 | 277.04 | 277.04 | 277.04 | 276.98 | - |
Dec 27, 2023 | 277.56 | 277.56 | 277.56 | 277.56 | 277.50 | - |
Dec 22, 2023 | 276.47 | 276.47 | 276.47 | 276.47 | 276.41 | - |
Dec 21, 2023 | 276.08 | 276.08 | 276.08 | 276.08 | 276.02 | - |
Dec 20, 2023 | 275.76 | 275.76 | 275.76 | 275.76 | 275.70 | - |
Dec 19, 2023 | 273.61 | 273.61 | 273.61 | 273.61 | 273.55 | - |
Dec 18, 2023 | 273.87 | 273.87 | 273.87 | 273.87 | 273.81 | - |
Dec 15, 2023 | 272.23 | 272.23 | 272.23 | 272.23 | 272.17 | - |
Dec 14, 2023 | 272.39 | 272.39 | 272.39 | 272.39 | 272.33 | - |
Dec 13, 2023 | 269.31 | 269.31 | 269.31 | 269.31 | 269.25 | - |
Dec 12, 2023 | 268.08 | 268.08 | 268.08 | 268.08 | 268.02 | - |
Dec 11, 2023 | 266.87 | 266.87 | 266.87 | 266.87 | 266.81 | - |
Dec 8, 2023 | 266.98 | 266.98 | 266.98 | 266.98 | 266.92 | - |
Dec 7, 2023 | 267.47 | 267.47 | 267.47 | 267.47 | 267.41 | - |
Dec 6, 2023 | 266.66 | 266.66 | 266.66 | 266.66 | 266.60 | - |
Dec 5, 2023 | 265.14 | 265.14 | 265.14 | 265.14 | 265.08 | - |
Dec 4, 2023 | 264.64 | 264.64 | 264.64 | 264.64 | 264.58 | - |
Dec 1, 2023 | 264.33 | 264.33 | 264.33 | 264.33 | 264.27 | - |
Nov 30, 2023 | 265.07 | 265.07 | 265.07 | 265.07 | 265.01 | - |
Nov 29, 2023 | 264.84 | 264.84 | 264.84 | 264.84 | 264.78 | - |
Nov 28, 2023 | 263.24 | 263.24 | 263.24 | 263.24 | 263.18 | - |
Nov 27, 2023 | 262.66 | 262.66 | 262.66 | 262.66 | 262.60 | - |
Nov 24, 2023 | 262.06 | 262.06 | 262.06 | 262.06 | 262.00 | - |
Nov 23, 2023 | 262.81 | 262.81 | 262.81 | 262.81 | 262.75 | - |
Nov 22, 2023 | 264.66 | 264.66 | 264.66 | 264.66 | 264.60 | - |
Nov 21, 2023 | 264.43 | 264.43 | 264.43 | 264.43 | 264.37 | - |
Nov 20, 2023 | 264.09 | 264.09 | 264.09 | 264.09 | 264.03 | - |
Nov 17, 2023 | 264.81 | 264.81 | 264.81 | 264.81 | 264.75 | - |
Nov 16, 2023 | 263.76 | 263.76 | 263.76 | 263.76 | 263.70 | - |
Nov 15, 2023 | 263.35 | 263.35 | 263.35 | 263.35 | 263.29 | - |
Nov 14, 2023 | 260.75 | 260.75 | 260.75 | 260.75 | 260.69 | - |
Nov 13, 2023 | 260.33 | 260.33 | 260.33 | 260.33 | 260.27 | - |
Nov 10, 2023 | 259.79 | 259.79 | 259.79 | 259.79 | 259.73 | - |
Nov 9, 2023 | 260.70 | 260.70 | 260.70 | 260.70 | 260.64 | - |
Nov 8, 2023 | 260.40 | 260.40 | 260.40 | 260.40 | 260.34 | - |
Nov 7, 2023 | 259.62 | 259.62 | 259.62 | 259.62 | 259.56 | - |
Nov 6, 2023 | 259.11 | 259.11 | 259.11 | 259.11 | 259.05 | - |
Nov 3, 2023 | 258.02 | 258.02 | 258.02 | 258.02 | 257.96 | - |
Nov 2, 2023 | 257.65 | 257.65 | 257.65 | 257.65 | 257.59 | - |
Nov 1, 2023 | 255.42 | 255.42 | 255.42 | 255.42 | 255.36 | - |
Oct 31, 2023 | 256.04 | 256.04 | 256.04 | 256.04 | 255.98 | - |
Oct 30, 2023 | 254.65 | 254.65 | 254.65 | 254.65 | 254.59 | - |
Oct 27, 2023 | 254.57 | 254.57 | 254.57 | 254.57 | 254.51 | - |
Oct 26, 2023 | 253.93 | 253.93 | 253.93 | 253.93 | 253.87 | - |
Oct 25, 2023 | 254.57 | 254.57 | 254.57 | 254.57 | 254.51 | - |
Oct 24, 2023 | 254.10 | 254.10 | 254.10 | 254.10 | 254.04 | - |
Oct 23, 2023 | 252.13 | 252.13 | 252.13 | 252.13 | 252.07 | - |
Oct 20, 2023 | 252.36 | 252.36 | 252.36 | 252.36 | 252.30 | - |
Oct 19, 2023 | 252.60 | 252.60 | 252.60 | 252.60 | 252.54 | - |
Oct 18, 2023 | 254.24 | 254.24 | 254.24 | 254.24 | 254.18 | - |
Oct 17, 2023 | 255.08 | 255.08 | 255.08 | 255.08 | 255.02 | - |
Oct 16, 2023 | 255.55 | 255.55 | 255.55 | 255.55 | 255.49 | - |
Oct 13, 2023 | 256.56 | 256.56 | 256.56 | 256.56 | 256.50 | - |
Oct 12, 2023 | 256.96 | 256.96 | 256.96 | 256.96 | 256.90 | - |
Oct 11, 2023 | 256.75 | 256.75 | 256.75 | 256.75 | 256.69 | - |
Oct 10, 2023 | 254.66 | 254.66 | 254.66 | 254.66 | 254.60 | - |
Oct 9, 2023 | 253.58 | 253.58 | 253.58 | 253.58 | 253.52 | - |
Oct 6, 2023 | 253.59 | 253.59 | 253.59 | 253.59 | 253.53 | - |
Oct 5, 2023 | 253.67 | 253.67 | 253.67 | 253.67 | 253.61 | - |
Oct 4, 2023 | 253.21 | 253.21 | 253.21 | 253.21 | 253.15 | - |
Oct 3, 2023 | 254.44 | 254.44 | 254.44 | 254.44 | 254.38 | - |
Oct 2, 2023 | 255.22 | 255.22 | 255.22 | 255.22 | 255.16 | - |
Sep 29, 2023 | 255.37 | 255.37 | 255.37 | 255.37 | 255.31 | - |
Sep 28, 2023 | 255.07 | 255.07 | 255.07 | 255.07 | 255.01 | - |
Sep 27, 2023 | 257.30 | 257.30 | 257.30 | 257.30 | 257.24 | - |
Sep 26, 2023 | 257.37 | 257.37 | 257.37 | 257.37 | 257.31 | - |
Sep 25, 2023 | 257.57 | 257.57 | 257.57 | 257.57 | 257.51 | - |
Sep 22, 2023 | 257.61 | 257.61 | 257.61 | 257.61 | 257.55 | - |
Sep 21, 2023 | 257.62 | 257.62 | 257.62 | 257.62 | 257.56 | - |
Sep 20, 2023 | 257.75 | 257.75 | 257.75 | 257.75 | 257.69 | - |
Sep 19, 2023 | 256.41 | 256.41 | 256.41 | 256.41 | 256.35 | - |
Sep 18, 2023 | 255.83 | 255.83 | 255.83 | 255.83 | 255.77 | - |
Sep 15, 2023 | 256.53 | 256.53 | 256.53 | 256.53 | 256.47 | - |
Sep 14, 2023 | 256.49 | 256.49 | 256.49 | 256.49 | 256.43 | - |
Sep 13, 2023 | 255.23 | 255.23 | 255.23 | 255.23 | 255.17 | - |
Sep 12, 2023 | 254.88 | 254.88 | 254.88 | 254.88 | 254.82 | - |
Sep 11, 2023 | 254.38 | 254.38 | 254.38 | 254.38 | 254.32 | - |
Sep 8, 2023 | 254.52 | 254.52 | 254.52 | 254.52 | 254.46 | - |
Sep 7, 2023 | 254.12 | 254.12 | 254.12 | 254.12 | 254.06 | - |
Sep 6, 2023 | 253.34 | 253.34 | 253.34 | 253.34 | 253.28 | - |
Sep 5, 2023 | 253.88 | 253.88 | 253.88 | 253.88 | 253.82 | - |
Sep 4, 2023 | 254.75 | 254.75 | 254.75 | 254.75 | 254.69 | - |
Sep 1, 2023 | 255.54 | 255.54 | 255.54 | 255.54 | 255.48 | - |
Aug 31, 2023 | 255.27 | 255.27 | 255.27 | 255.27 | 255.21 | - |
Aug 30, 2023 | 254.22 | 254.22 | 254.22 | 254.22 | 254.16 | - |
Aug 29, 2023 | 254.19 | 254.19 | 254.19 | 254.19 | 254.13 | - |
Aug 25, 2023 | 254.07 | 254.07 | 254.07 | 254.07 | 254.01 | - |
Aug 24, 2023 | 254.16 | 254.16 | 254.16 | 254.16 | 254.10 | - |
Aug 23, 2023 | 253.04 | 253.04 | 253.04 | 253.04 | 252.98 | - |
Aug 22, 2023 | 251.19 | 251.19 | 251.19 | 251.19 | 251.14 | - |
Aug 21, 2023 | 251.06 | 251.06 | 251.06 | 251.06 | 251.01 | - |
Aug 18, 2023 | 251.06 | 251.06 | 251.06 | 251.06 | 251.01 | - |
Aug 17, 2023 | 250.87 | 250.87 | 250.87 | 250.87 | 250.82 | - |
Aug 16, 2023 | 0.06 Dividend | |||||
Aug 16, 2023 | 252.25 | 252.25 | 252.25 | 252.25 | 252.19 | - |
Aug 15, 2023 | 252.14 | 252.14 | 252.14 | 252.14 | 252.03 | - |
Aug 14, 2023 | 253.48 | 253.48 | 253.48 | 253.48 | 253.37 | - |
Aug 11, 2023 | 254.20 | 254.20 | 254.20 | 254.20 | 254.09 | - |
Aug 10, 2023 | 255.20 | 255.20 | 255.20 | 255.20 | 255.09 | - |
Aug 9, 2023 | 254.95 | 254.95 | 254.95 | 254.95 | 254.84 | - |
Aug 8, 2023 | 255.43 | 255.43 | 255.43 | 255.43 | 255.32 | - |
Aug 7, 2023 | 254.23 | 254.23 | 254.23 | 254.23 | 254.12 | - |
Aug 4, 2023 | 253.66 | 253.66 | 253.66 | 253.66 | 253.55 | - |
Aug 3, 2023 | 254.29 | 254.29 | 254.29 | 254.29 | 254.18 | - |
Aug 2, 2023 | 254.78 | 254.78 | 254.78 | 254.78 | 254.67 | - |
Aug 1, 2023 | 255.67 | 255.67 | 255.67 | 255.67 | 255.56 | - |
Jul 31, 2023 | 255.20 | 255.20 | 255.20 | 255.20 | 255.09 | - |
Jul 28, 2023 | 254.99 | 254.99 | 254.99 | 254.99 | 254.88 | - |
Jul 27, 2023 | 255.37 | 255.37 | 255.37 | 255.37 | 255.26 | - |
Jul 26, 2023 | 255.24 | 255.24 | 255.24 | 255.24 | 255.13 | - |
Jul 25, 2023 | 255.25 | 255.25 | 255.25 | 255.25 | 255.14 | - |
Jul 24, 2023 | 256.15 | 256.15 | 256.15 | 256.15 | 256.04 | - |
Jul 21, 2023 | 254.74 | 254.74 | 254.74 | 254.74 | 254.63 | - |
Jul 20, 2023 | 255.62 | 255.62 | 255.62 | 255.62 | 255.51 | - |
Jul 19, 2023 | 255.92 | 255.92 | 255.92 | 255.92 | 255.81 | - |
Jul 18, 2023 | 252.61 | 252.61 | 252.61 | 252.61 | 252.50 | - |
Jul 17, 2023 | 252.31 | 252.31 | 252.31 | 252.31 | 252.20 | - |
Jul 14, 2023 | 252.23 | 252.23 | 252.23 | 252.23 | 252.12 | - |
Jul 13, 2023 | 251.25 | 251.25 | 251.25 | 251.25 | 251.14 | - |
Jul 12, 2023 | 248.62 | 248.62 | 248.62 | 248.62 | 248.51 | - |
Jul 11, 2023 | 248.35 | 248.35 | 248.35 | 248.35 | 248.24 | - |
Jul 10, 2023 | 247.91 | 247.91 | 247.91 | 247.91 | 247.80 | - |
Jul 7, 2023 | 247.12 | 247.12 | 247.12 | 247.12 | 247.01 | - |
Jul 6, 2023 | 248.51 | 248.51 | 248.51 | 248.51 | 248.40 | - |
Jul 5, 2023 | 250.52 | 250.52 | 250.52 | 250.52 | 250.41 | - |
Jul 4, 2023 | 250.12 | 250.12 | 250.12 | 250.12 | 250.01 | - |
Jul 3, 2023 | 250.26 | 250.26 | 250.26 | 250.26 | 250.15 | - |
Jun 30, 2023 | 249.81 | 249.81 | 249.81 | 249.81 | 249.70 | - |
Jun 29, 2023 | 250.99 | 250.99 | 250.99 | 250.99 | 250.88 | - |
Jun 28, 2023 | 250.81 | 250.81 | 250.81 | 250.81 | 250.70 | - |
Jun 27, 2023 | 251.19 | 251.19 | 251.19 | 251.19 | 251.08 | - |
Jun 26, 2023 | 251.64 | 251.64 | 251.64 | 251.64 | 251.53 | - |
Jun 23, 2023 | 251.47 | 251.47 | 251.47 | 251.47 | 251.36 | - |
Jun 22, 2023 | 250.27 | 250.27 | 250.27 | 250.27 | 250.16 | - |
Jun 21, 2023 | 250.55 | 250.55 | 250.55 | 250.55 | 250.44 | - |
Jun 20, 2023 | 251.19 | 251.19 | 251.19 | 251.19 | 251.08 | - |
Jun 19, 2023 | 250.41 | 250.41 | 250.41 | 250.41 | 250.30 | - |
Jun 16, 2023 | 251.29 | 251.29 | 251.29 | 251.29 | 251.18 | - |
Jun 15, 2023 | 250.74 | 250.74 | 250.74 | 250.74 | 250.63 | - |
Jun 14, 2023 | 250.52 | 250.52 | 250.52 | 250.52 | 250.41 | - |
Jun 13, 2023 | 251.07 | 251.07 | 251.07 | 251.07 | 250.96 | - |
Jun 12, 2023 | 252.90 | 252.90 | 252.90 | 252.90 | 252.79 | - |
Jun 9, 2023 | 253.14 | 253.14 | 253.14 | 253.14 | 253.03 | - |
Jun 8, 2023 | 252.11 | 252.11 | 252.11 | 252.11 | 252.00 | - |
Jun 7, 2023 | 253.12 | 253.12 | 253.12 | 253.12 | 253.01 | - |
Jun 6, 2023 | 253.11 | 253.11 | 253.11 | 253.11 | 253.00 | - |
Jun 5, 2023 | 252.76 | 252.76 | 252.76 | 252.76 | 252.65 | - |
Jun 2, 2023 | 253.55 | 253.55 | 253.55 | 253.55 | 253.44 | - |
Jun 1, 2023 | 252.81 | 252.81 | 252.81 | 252.81 | 252.70 | - |
May 31, 2023 | 252.77 | 252.77 | 252.77 | 252.77 | 252.66 | - |
May 30, 2023 | 250.82 | 250.82 | 250.82 | 250.82 | 250.71 | - |
May 26, 2023 | 250.53 | 250.53 | 250.53 | 250.53 | 250.42 | - |
May 25, 2023 | 250.96 | 250.96 | 250.96 | 250.96 | 250.85 | - |
May 24, 2023 | 252.45 | 252.45 | 252.45 | 252.45 | 252.34 | - |
May 23, 2023 | 253.78 | 253.78 | 253.78 | 253.78 | 253.67 | - |
May 22, 2023 | 255.51 | 255.51 | 255.51 | 255.51 | 255.40 | - |
May 19, 2023 | 255.17 | 255.17 | 255.17 | 255.17 | 255.06 | - |
May 18, 2023 | 256.42 | 256.42 | 256.42 | 256.42 | 256.31 | - |
May 17, 2023 | 257.56 | 257.56 | 257.56 | 257.56 | 257.45 | - |
May 16, 2023 | 258.18 | 258.18 | 258.18 | 258.18 | 258.07 | - |
May 15, 2023 | 257.82 | 257.82 | 257.82 | 257.82 | 257.71 | - |
May 12, 2023 | 258.15 | 258.15 | 258.15 | 258.15 | 258.04 | - |
May 11, 2023 | 257.77 | 257.77 | 257.77 | 257.77 | 257.66 | - |
May 10, 2023 | 256.66 | 256.66 | 256.66 | 256.66 | 256.55 | - |
May 9, 2023 | 257.10 | 257.10 | 257.10 | 257.10 | 256.99 | - |
May 5, 2023 | 257.81 | 257.81 | 257.81 | 257.81 | 257.70 | - |
May 4, 2023 | 258.29 | 258.29 | 258.29 | 258.29 | 258.18 | - |
May 3, 2023 | 258.79 | 258.79 | 258.79 | 258.79 | 258.68 | - |
May 2, 2023 | 257.22 | 257.22 | 257.22 | 257.22 | 257.11 | - |
Apr 28, 2023 | 257.65 | 257.65 | 257.65 | 257.65 | 257.54 | - |
Apr 27, 2023 | 257.73 | 257.73 | 257.73 | 257.73 | 257.62 | - |
Apr 26, 2023 | 258.22 | 258.22 | 258.22 | 258.22 | 258.11 | - |
Apr 25, 2023 | 257.44 | 257.44 | 257.44 | 257.44 | 257.33 | - |
Apr 24, 2023 | 256.75 | 256.75 | 256.75 | 256.75 | 256.64 | - |
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%
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%
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%
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%
FAGCX Fidelity Advisor Growth Opps I
154.13
+1.35%
FAGOX Fidelity Advisor Growth Opps M
136.25
+1.35%
MGSEX AMG Veritas Asia Pacific N
55.77
+1.34%
AFCNX American Century Focused Intl Gr Inv
15.83
+1.34%