LSE - Delayed Quote • GBp
FTF Martin Currie UK Smaller Comp W Acc (0P0000W9SS.L)
At close: April 25 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 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | - |
| Apr 25, 2024 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | - |
| Apr 24, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
| Apr 23, 2024 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | - |
| Apr 22, 2024 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - |
| Apr 19, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Apr 18, 2024 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - |
| Apr 17, 2024 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | - |
| Apr 16, 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | - |
| Apr 15, 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - |
| Apr 12, 2024 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | - |
| Apr 11, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Apr 10, 2024 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | - |
| Apr 9, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| Apr 8, 2024 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | - |
| Apr 5, 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| Apr 4, 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | - |
| Apr 3, 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| Apr 2, 2024 | 0.02 Dividend | |||||
| Apr 2, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| Mar 28, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.98 | - |
| Mar 27, 2024 | 278.90 | 278.90 | 278.90 | 278.90 | 278.88 | - |
| Mar 26, 2024 | 278.40 | 278.40 | 278.40 | 278.40 | 278.38 | - |
| Mar 25, 2024 | 277.30 | 277.30 | 277.30 | 277.30 | 277.28 | - |
| Mar 22, 2024 | 279.60 | 279.60 | 279.60 | 279.60 | 279.58 | - |
| Mar 21, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.98 | - |
| Mar 20, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 276.98 | - |
| Mar 19, 2024 | 275.90 | 275.90 | 275.90 | 275.90 | 275.88 | - |
| Mar 18, 2024 | 277.40 | 277.40 | 277.40 | 277.40 | 277.38 | - |
| Mar 15, 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.48 | - |
| Mar 14, 2024 | 276.90 | 276.90 | 276.90 | 276.90 | 276.88 | - |
| Mar 13, 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 277.48 | - |
| Mar 12, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.98 | - |
| Mar 11, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.58 | - |
| Mar 8, 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 279.18 | - |
| Mar 7, 2024 | 278.90 | 278.90 | 278.90 | 278.90 | 278.88 | - |
| Mar 6, 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 278.08 | - |
| Mar 5, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 276.98 | - |
| Mar 4, 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.68 | - |
| Mar 1, 2024 | 275.30 | 275.30 | 275.30 | 275.30 | 275.28 | - |
| Feb 29, 2024 | 274.20 | 274.20 | 274.20 | 274.20 | 274.18 | - |
| Feb 28, 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 274.08 | - |
| Feb 27, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.48 | - |
| Feb 26, 2024 | 275.40 | 275.40 | 275.40 | 275.40 | 275.38 | - |
| Feb 23, 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 275.48 | - |
| Feb 22, 2024 | 277.10 | 277.10 | 277.10 | 277.10 | 277.08 | - |
| Feb 21, 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 276.18 | - |
| Feb 20, 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.68 | - |
| Feb 19, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.98 | - |
| Feb 16, 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 275.78 | - |
| Feb 15, 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 274.78 | - |
| Feb 14, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.98 | - |
| Feb 13, 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 274.38 | - |
| Feb 12, 2024 | 273.70 | 273.70 | 273.70 | 273.70 | 273.68 | - |
| Feb 9, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 272.98 | - |
| Feb 8, 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 275.18 | - |
| Feb 7, 2024 | 275.90 | 275.90 | 275.90 | 275.90 | 275.88 | - |
| Feb 6, 2024 | 275.90 | 275.90 | 275.90 | 275.90 | 275.88 | - |
| Feb 5, 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.48 | - |
| Feb 2, 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 278.68 | - |
| Feb 1, 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 278.08 | - |
| Jan 31, 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.48 | - |
| Jan 30, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.98 | - |
| Jan 29, 2024 | 278.20 | 278.20 | 278.20 | 278.20 | 278.18 | - |
| Jan 26, 2024 | 277.20 | 277.20 | 277.20 | 277.20 | 277.18 | - |
| Jan 25, 2024 | 275.60 | 275.60 | 275.60 | 275.60 | 275.58 | - |
| Jan 24, 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 275.18 | - |
| Jan 23, 2024 | 274.60 | 274.60 | 274.60 | 274.60 | 274.58 | - |
| Jan 22, 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 273.28 | - |
| Jan 19, 2024 | 272.40 | 272.40 | 272.40 | 272.40 | 272.38 | - |
| Jan 18, 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 273.78 | - |
| Jan 17, 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 271.48 | - |
| Jan 16, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.98 | - |
| Jan 15, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.48 | - |
| Jan 12, 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 273.58 | - |
| Jan 11, 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 274.78 | - |
| Jan 10, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.48 | - |
| Jan 9, 2024 | 275.10 | 275.10 | 275.10 | 275.10 | 275.08 | - |
| Jan 8, 2024 | 275.40 | 275.40 | 275.40 | 275.40 | 275.38 | - |
| Jan 5, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.48 | - |
| Jan 4, 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 275.18 | - |
| Jan 3, 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 275.48 | - |
| Jan 2, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.58 | - |
| Dec 29, 2023 | 279.70 | 279.70 | 279.70 | 279.70 | 279.68 | - |
| Dec 28, 2023 | 279.70 | 279.70 | 279.70 | 279.70 | 279.68 | - |
| Dec 27, 2023 | 279.40 | 279.40 | 279.40 | 279.40 | 279.38 | - |
| Dec 22, 2023 | 278.30 | 278.30 | 278.30 | 278.30 | 278.28 | - |
| Dec 21, 2023 | 277.00 | 277.00 | 277.00 | 277.00 | 276.98 | - |
| Dec 20, 2023 | 275.60 | 275.60 | 275.60 | 275.60 | 275.58 | - |
| Dec 19, 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 274.98 | - |
| Dec 18, 2023 | 272.30 | 272.30 | 272.30 | 272.30 | 272.28 | - |
| Dec 15, 2023 | 273.10 | 273.10 | 273.10 | 273.10 | 273.08 | - |
| Dec 14, 2023 | 271.20 | 271.20 | 271.20 | 271.20 | 271.18 | - |
| Dec 13, 2023 | 266.90 | 266.90 | 266.90 | 266.90 | 266.88 | - |
| Dec 12, 2023 | 266.20 | 266.20 | 266.20 | 266.20 | 266.18 | - |
| Dec 11, 2023 | 265.50 | 265.50 | 265.50 | 265.50 | 265.48 | - |
| Dec 8, 2023 | 265.70 | 265.70 | 265.70 | 265.70 | 265.68 | - |
| Dec 7, 2023 | 264.50 | 264.50 | 264.50 | 264.50 | 264.48 | - |
| Dec 6, 2023 | 263.70 | 263.70 | 263.70 | 263.70 | 263.68 | - |
| Dec 5, 2023 | 262.40 | 262.40 | 262.40 | 262.40 | 262.38 | - |
| Dec 4, 2023 | 262.30 | 262.30 | 262.30 | 262.30 | 262.28 | - |
| Dec 1, 2023 | 261.50 | 261.50 | 261.50 | 261.50 | 261.48 | - |
| Nov 30, 2023 | 263.40 | 263.40 | 263.40 | 263.40 | 263.38 | - |
| Nov 29, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 264.98 | - |
| Nov 28, 2023 | 264.00 | 264.00 | 264.00 | 264.00 | 263.98 | - |
| Nov 27, 2023 | 265.20 | 265.20 | 265.20 | 265.20 | 265.18 | - |
| Nov 24, 2023 | 265.50 | 265.50 | 265.50 | 265.50 | 265.48 | - |
| Nov 23, 2023 | 264.10 | 264.10 | 264.10 | 264.10 | 264.08 | - |
| Nov 22, 2023 | 263.90 | 263.90 | 263.90 | 263.90 | 263.88 | - |
| Nov 21, 2023 | 264.60 | 264.60 | 264.60 | 264.60 | 264.58 | - |
| Nov 20, 2023 | 263.10 | 263.10 | 263.10 | 263.10 | 263.08 | - |
| Nov 17, 2023 | 262.30 | 262.30 | 262.30 | 262.30 | 262.28 | - |
| Nov 16, 2023 | 260.60 | 260.60 | 260.60 | 260.60 | 260.58 | - |
| Nov 15, 2023 | 253.90 | 253.90 | 253.90 | 253.90 | 253.89 | - |
| Nov 14, 2023 | 244.10 | 244.10 | 244.10 | 244.10 | 244.09 | - |
| Nov 13, 2023 | 243.70 | 243.70 | 243.70 | 243.70 | 243.69 | - |
| Nov 10, 2023 | 243.50 | 243.50 | 243.50 | 243.50 | 243.49 | - |
| Nov 9, 2023 | 243.90 | 243.90 | 243.90 | 243.90 | 243.89 | - |
| Nov 8, 2023 | 241.40 | 241.40 | 241.40 | 241.40 | 241.39 | - |
| Nov 7, 2023 | 241.20 | 241.20 | 241.20 | 241.20 | 241.19 | - |
| Nov 6, 2023 | 242.20 | 242.20 | 242.20 | 242.20 | 242.19 | - |
| Nov 3, 2023 | 241.20 | 241.20 | 241.20 | 241.20 | 241.19 | - |
| Nov 2, 2023 | 239.00 | 239.00 | 239.00 | 239.00 | 238.99 | - |
| Nov 1, 2023 | 234.30 | 234.30 | 234.30 | 234.30 | 234.29 | - |
| Oct 31, 2023 | 234.80 | 234.80 | 234.80 | 234.80 | 234.79 | - |
| Oct 30, 2023 | 233.50 | 233.50 | 233.50 | 233.50 | 233.49 | - |
| Oct 27, 2023 | 231.90 | 231.90 | 231.90 | 231.90 | 231.89 | - |
| Oct 26, 2023 | 231.20 | 231.20 | 231.20 | 231.20 | 231.19 | - |
| Oct 25, 2023 | 232.40 | 232.40 | 232.40 | 232.40 | 232.39 | - |
| Oct 24, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 235.99 | - |
| Oct 23, 2023 | 235.20 | 235.20 | 235.20 | 235.20 | 235.19 | - |
| Oct 20, 2023 | 236.20 | 236.20 | 236.20 | 236.20 | 236.19 | - |
| Oct 19, 2023 | 238.70 | 238.70 | 238.70 | 238.70 | 238.69 | - |
| Oct 18, 2023 | 238.70 | 238.70 | 238.70 | 238.70 | 238.69 | - |
| Oct 17, 2023 | 238.50 | 238.50 | 238.50 | 238.50 | 238.49 | - |
| Oct 16, 2023 | 237.20 | 237.20 | 237.20 | 237.20 | 237.19 | - |
| Oct 13, 2023 | 239.40 | 239.40 | 239.40 | 239.40 | 239.39 | - |
| Oct 12, 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 241.99 | - |
| Oct 11, 2023 | 240.70 | 240.70 | 240.70 | 240.70 | 240.69 | - |
| Oct 10, 2023 | 239.20 | 239.20 | 239.20 | 239.20 | 239.19 | - |
| Oct 9, 2023 | 239.50 | 239.50 | 239.50 | 239.50 | 239.49 | - |
| Oct 6, 2023 | 240.70 | 240.70 | 240.70 | 240.70 | 240.69 | - |
| Oct 5, 2023 | 241.30 | 241.30 | 241.30 | 241.30 | 241.29 | - |
| Oct 4, 2023 | 240.40 | 240.40 | 240.40 | 240.40 | 240.39 | - |
| Oct 3, 2023 | 245.30 | 245.30 | 245.30 | 245.30 | 245.29 | - |
| Oct 2, 2023 | 0.03 Dividend | |||||
| Oct 2, 2023 | 249.90 | 249.90 | 249.90 | 249.90 | 249.89 | - |
| Sep 29, 2023 | 249.80 | 249.80 | 249.80 | 249.80 | 249.75 | - |
| Sep 28, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 249.95 | - |
| Sep 27, 2023 | 252.40 | 252.40 | 252.40 | 252.40 | 252.35 | - |
| Sep 26, 2023 | 252.70 | 252.70 | 252.70 | 252.70 | 252.65 | - |
| Sep 25, 2023 | 254.30 | 254.30 | 254.30 | 254.30 | 254.25 | - |
| Sep 22, 2023 | 254.50 | 254.50 | 254.50 | 254.50 | 254.45 | - |
| Sep 21, 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 253.95 | - |
| Sep 20, 2023 | 255.00 | 255.00 | 255.00 | 255.00 | 254.95 | - |
| Sep 19, 2023 | 253.50 | 253.50 | 253.50 | 253.50 | 253.45 | - |
| Sep 18, 2023 | 253.50 | 253.50 | 253.50 | 253.50 | 253.45 | - |
| Sep 15, 2023 | 256.40 | 256.40 | 256.40 | 256.40 | 256.35 | - |
| Sep 14, 2023 | 255.90 | 255.90 | 255.90 | 255.90 | 255.85 | - |
| Sep 13, 2023 | 254.30 | 254.30 | 254.30 | 254.30 | 254.25 | - |
| Sep 12, 2023 | 255.10 | 255.10 | 255.10 | 255.10 | 255.05 | - |
| Sep 11, 2023 | 253.90 | 253.90 | 253.90 | 253.90 | 253.85 | - |
| Sep 8, 2023 | 253.60 | 253.60 | 253.60 | 253.60 | 253.55 | - |
| Sep 7, 2023 | 253.00 | 253.00 | 253.00 | 253.00 | 252.95 | - |
| Sep 6, 2023 | 252.70 | 252.70 | 252.70 | 252.70 | 252.65 | - |
| Sep 5, 2023 | 251.70 | 251.70 | 251.70 | 251.70 | 251.65 | - |
| Sep 4, 2023 | 252.40 | 252.40 | 252.40 | 252.40 | 252.35 | - |
| Sep 1, 2023 | 251.60 | 251.60 | 251.60 | 251.60 | 251.55 | - |
| Aug 31, 2023 | 251.10 | 251.10 | 251.10 | 251.10 | 251.05 | - |
| Aug 30, 2023 | 250.90 | 250.90 | 250.90 | 250.90 | 250.85 | - |
| Aug 29, 2023 | 249.70 | 249.70 | 249.70 | 249.70 | 249.65 | - |
| Aug 25, 2023 | 248.70 | 248.70 | 248.70 | 248.70 | 248.65 | - |
| Aug 24, 2023 | 248.90 | 248.90 | 248.90 | 248.90 | 248.85 | - |
| Aug 23, 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.95 | - |
| Aug 22, 2023 | 247.80 | 247.80 | 247.80 | 247.80 | 247.75 | - |
| Aug 21, 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 246.95 | - |
| Aug 18, 2023 | 248.30 | 248.30 | 248.30 | 248.30 | 248.25 | - |
| Aug 17, 2023 | 251.90 | 251.90 | 251.90 | 251.90 | 251.85 | - |
| Aug 16, 2023 | 253.30 | 253.30 | 253.30 | 253.30 | 253.25 | - |
| Aug 15, 2023 | 253.50 | 253.50 | 253.50 | 253.50 | 253.45 | - |
| Aug 14, 2023 | 255.70 | 255.70 | 255.70 | 255.70 | 255.65 | - |
| Aug 11, 2023 | 255.60 | 255.60 | 255.60 | 255.60 | 255.55 | - |
| Aug 10, 2023 | 257.50 | 257.50 | 257.50 | 257.50 | 257.45 | - |
| Aug 9, 2023 | 257.20 | 257.20 | 257.20 | 257.20 | 257.15 | - |
| Aug 8, 2023 | 257.00 | 257.00 | 257.00 | 257.00 | 256.95 | - |
| Aug 7, 2023 | 256.80 | 256.80 | 256.80 | 256.80 | 256.75 | - |
| Aug 4, 2023 | 257.40 | 257.40 | 257.40 | 257.40 | 257.35 | - |
| Aug 3, 2023 | 258.50 | 258.50 | 258.50 | 258.50 | 258.45 | - |
| Aug 2, 2023 | 259.30 | 259.30 | 259.30 | 259.30 | 259.25 | - |
| Aug 1, 2023 | 261.90 | 261.90 | 261.90 | 261.90 | 261.85 | - |
| Jul 31, 2023 | 261.00 | 261.00 | 261.00 | 261.00 | 260.95 | - |
| Jul 28, 2023 | 262.70 | 262.70 | 262.70 | 262.70 | 262.65 | - |
| Jul 27, 2023 | 263.50 | 263.50 | 263.50 | 263.50 | 263.45 | - |
| Jul 26, 2023 | 261.50 | 261.50 | 261.50 | 261.50 | 261.45 | - |
| Jul 25, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 261.95 | - |
| Jul 24, 2023 | 262.90 | 262.90 | 262.90 | 262.90 | 262.85 | - |
| Jul 21, 2023 | 264.80 | 264.80 | 264.80 | 264.80 | 264.75 | - |
| Jul 20, 2023 | 266.60 | 266.60 | 266.60 | 266.60 | 266.55 | - |
| Jul 19, 2023 | 262.20 | 262.20 | 262.20 | 262.20 | 262.15 | - |
| Jul 18, 2023 | 259.20 | 259.20 | 259.20 | 259.20 | 259.15 | - |
| Jul 17, 2023 | 258.10 | 258.10 | 258.10 | 258.10 | 258.05 | - |
| Jul 14, 2023 | 253.00 | 253.00 | 253.00 | 253.00 | 252.95 | - |
| Jul 13, 2023 | 252.90 | 252.90 | 252.90 | 252.90 | 252.85 | - |
| Jul 12, 2023 | 250.50 | 250.50 | 250.50 | 250.50 | 250.45 | - |
| Jul 11, 2023 | 249.70 | 249.70 | 249.70 | 249.70 | 249.65 | - |
| Jul 10, 2023 | 249.10 | 249.10 | 249.10 | 249.10 | 249.05 | - |
| Jul 7, 2023 | 249.60 | 249.60 | 249.60 | 249.60 | 249.55 | - |
| Jul 6, 2023 | 251.20 | 251.20 | 251.20 | 251.20 | 251.15 | - |
| Jul 5, 2023 | 254.20 | 254.20 | 254.20 | 254.20 | 254.15 | - |
| Jul 4, 2023 | 255.30 | 255.30 | 255.30 | 255.30 | 255.25 | - |
| Jul 3, 2023 | 256.70 | 256.70 | 256.70 | 256.70 | 256.65 | - |
| Jun 30, 2023 | 255.40 | 255.40 | 255.40 | 255.40 | 255.35 | - |
| Jun 29, 2023 | 255.80 | 255.80 | 255.80 | 255.80 | 255.75 | - |
| Jun 28, 2023 | 259.20 | 259.20 | 259.20 | 259.20 | 259.15 | - |
| Jun 27, 2023 | 257.70 | 257.70 | 257.70 | 257.70 | 257.65 | - |
| Jun 26, 2023 | 258.40 | 258.40 | 258.40 | 258.40 | 258.35 | - |
| Jun 23, 2023 | 261.40 | 261.40 | 261.40 | 261.40 | 261.35 | - |
| Jun 22, 2023 | 263.40 | 263.40 | 263.40 | 263.40 | 263.35 | - |
| Jun 21, 2023 | 266.10 | 266.10 | 266.10 | 266.10 | 266.05 | - |
| Jun 20, 2023 | 265.80 | 265.80 | 265.80 | 265.80 | 265.75 | - |
| Jun 19, 2023 | 267.30 | 267.30 | 267.30 | 267.30 | 267.25 | - |
| Jun 16, 2023 | 269.80 | 269.80 | 269.80 | 269.80 | 269.75 | - |
| Jun 15, 2023 | 268.90 | 268.90 | 268.90 | 268.90 | 268.85 | - |
| Jun 14, 2023 | 269.70 | 269.70 | 269.70 | 269.70 | 269.65 | - |
| Jun 13, 2023 | 270.40 | 270.40 | 270.40 | 270.40 | 270.35 | - |
| Jun 12, 2023 | 270.70 | 270.70 | 270.70 | 270.70 | 270.65 | - |
| Jun 9, 2023 | 269.30 | 269.30 | 269.30 | 269.30 | 269.25 | - |
| Jun 8, 2023 | 271.00 | 271.00 | 271.00 | 271.00 | 270.95 | - |
| Jun 7, 2023 | 269.40 | 269.40 | 269.40 | 269.40 | 269.35 | - |
| Jun 6, 2023 | 267.80 | 267.80 | 267.80 | 267.80 | 267.75 | - |
| Jun 5, 2023 | 268.50 | 268.50 | 268.50 | 268.50 | 268.45 | - |
| Jun 2, 2023 | 265.10 | 265.10 | 265.10 | 265.10 | 265.05 | - |
| Jun 1, 2023 | 264.10 | 264.10 | 264.10 | 264.10 | 264.05 | - |
| May 31, 2023 | 264.30 | 264.30 | 264.30 | 264.30 | 264.25 | - |
| May 30, 2023 | 265.40 | 265.40 | 265.40 | 265.40 | 265.35 | - |
| May 26, 2023 | 264.50 | 264.50 | 264.50 | 264.50 | 264.45 | - |
| May 25, 2023 | 265.70 | 265.70 | 265.70 | 265.70 | 265.65 | - |
| May 24, 2023 | 267.80 | 267.80 | 267.80 | 267.80 | 267.75 | - |
| May 23, 2023 | 270.40 | 270.40 | 270.40 | 270.40 | 270.35 | - |
| May 22, 2023 | 271.60 | 271.60 | 271.60 | 271.60 | 271.55 | - |
| May 19, 2023 | 271.60 | 271.60 | 271.60 | 271.60 | 271.55 | - |
| May 18, 2023 | 272.70 | 272.70 | 272.70 | 272.70 | 272.65 | - |
| May 17, 2023 | 271.00 | 271.00 | 271.00 | 271.00 | 270.95 | - |
| May 16, 2023 | 271.30 | 271.30 | 271.30 | 271.30 | 271.25 | - |
| May 15, 2023 | 270.30 | 270.30 | 270.30 | 270.30 | 270.25 | - |
| May 12, 2023 | 270.70 | 270.70 | 270.70 | 270.70 | 270.65 | - |
| May 11, 2023 | 271.00 | 271.00 | 271.00 | 271.00 | 270.95 | - |
| May 10, 2023 | 270.50 | 270.50 | 270.50 | 270.50 | 270.45 | - |
| May 9, 2023 | 269.50 | 269.50 | 269.50 | 269.50 | 269.45 | - |
| May 5, 2023 | 270.20 | 270.20 | 270.20 | 270.20 | 270.15 | - |
| May 4, 2023 | 270.10 | 270.10 | 270.10 | 270.10 | 270.05 | - |
| May 3, 2023 | 270.90 | 270.90 | 270.90 | 270.90 | 270.85 | - |
| May 2, 2023 | 272.00 | 272.00 | 272.00 | 272.00 | 271.95 | - |
| Apr 28, 2023 | 271.40 | 271.40 | 271.40 | 271.40 | 271.35 | - |
| Apr 27, 2023 | 270.10 | 270.10 | 270.10 | 270.10 | 270.05 | - |
| Apr 26, 2023 | 268.90 | 268.90 | 268.90 | 268.90 | 268.85 | - |
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%
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%
BTEKX BlackRock Technology Opportunities K
62.21
+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%
TWUIX American Century Ultra I
85.84
+2.02%
AULYX American Century Ultra Y
86.87
+2.02%
TWCUX American Century Ultra Inv
80.81
+2.02%
LGLFX Lord Abbett Growth Leaders F
38.44
+1.99%