LSE - Delayed Quote • GBp
CT Asia Z Acc GBP (0P0000X3I8.L)
As of April 25 at 9:00 PM GMT+1. Market Open.
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 25, 2024 | 215.72 | 215.72 | 215.72 | 215.72 | 215.72 | - |
Apr 24, 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
Apr 23, 2024 | 215.67 | 215.67 | 215.67 | 215.67 | 215.67 | - |
Apr 22, 2024 | 214.43 | 214.43 | 214.43 | 214.43 | 214.43 | - |
Apr 19, 2024 | 211.38 | 211.38 | 211.38 | 211.38 | 211.38 | - |
Apr 18, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
Apr 17, 2024 | 213.33 | 213.33 | 213.33 | 213.33 | 213.33 | - |
Apr 16, 2024 | 213.14 | 213.14 | 213.14 | 213.14 | 213.14 | - |
Apr 15, 2024 | 217.46 | 217.46 | 217.46 | 217.46 | 217.46 | - |
Apr 12, 2024 | 220.25 | 220.25 | 220.25 | 220.25 | 220.25 | - |
Apr 11, 2024 | 221.01 | 221.01 | 221.01 | 221.01 | 221.01 | - |
Apr 10, 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
Apr 9, 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
Apr 8, 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | - |
Apr 5, 2024 | 216.96 | 216.96 | 216.96 | 216.96 | 216.96 | - |
Apr 4, 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | - |
Apr 3, 2024 | 217.92 | 217.92 | 217.92 | 217.92 | 217.92 | - |
Apr 2, 2024 | 220.13 | 220.13 | 220.13 | 220.13 | 220.13 | - |
Mar 28, 2024 | 217.18 | 217.18 | 217.18 | 217.18 | 217.18 | - |
Mar 27, 2024 | 217.16 | 217.16 | 217.16 | 217.16 | 217.16 | - |
Mar 26, 2024 | 216.78 | 216.78 | 216.78 | 216.78 | 216.78 | - |
Mar 25, 2024 | 215.62 | 215.62 | 215.62 | 215.62 | 215.62 | - |
Mar 22, 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | - |
Mar 21, 2024 | 216.55 | 216.55 | 216.55 | 216.55 | 216.55 | - |
Mar 20, 2024 | 212.76 | 212.76 | 212.76 | 212.76 | 212.76 | - |
Mar 19, 2024 | 212.16 | 212.16 | 212.16 | 212.16 | 212.16 | - |
Mar 18, 2024 | 213.11 | 213.11 | 213.11 | 213.11 | 213.11 | - |
Mar 15, 2024 | 212.12 | 212.12 | 212.12 | 212.12 | 212.12 | - |
Mar 14, 2024 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | - |
Mar 13, 2024 | 214.59 | 214.59 | 214.59 | 214.59 | 214.59 | - |
Mar 12, 2024 | 214.98 | 214.98 | 214.98 | 214.98 | 214.98 | - |
Mar 11, 2024 | 212.48 | 212.48 | 212.48 | 212.48 | 212.48 | - |
Mar 8, 2024 | 0.04 Dividend | |||||
Mar 8, 2024 | 213.97 | 213.97 | 213.97 | 213.97 | 213.97 | - |
Mar 7, 2024 | 212.98 | 212.98 | 212.98 | 212.98 | 212.94 | - |
Mar 6, 2024 | 212.41 | 212.41 | 212.41 | 212.41 | 212.37 | - |
Mar 5, 2024 | 211.68 | 211.68 | 211.68 | 211.68 | 211.64 | - |
Mar 4, 2024 | 212.95 | 212.95 | 212.95 | 212.95 | 212.91 | - |
Mar 1, 2024 | 211.19 | 211.19 | 211.19 | 211.19 | 211.15 | - |
Feb 29, 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 210.17 | - |
Feb 28, 2024 | 208.72 | 208.72 | 208.72 | 208.72 | 208.69 | - |
Feb 27, 2024 | 209.78 | 209.78 | 209.78 | 209.78 | 209.75 | - |
Feb 26, 2024 | 210.36 | 210.36 | 210.36 | 210.36 | 210.33 | - |
Feb 23, 2024 | 211.44 | 211.44 | 211.44 | 211.44 | 211.40 | - |
Feb 22, 2024 | 211.24 | 211.24 | 211.24 | 211.24 | 211.20 | - |
Feb 21, 2024 | 210.64 | 210.64 | 210.64 | 210.64 | 210.60 | - |
Feb 20, 2024 | 211.47 | 211.47 | 211.47 | 211.47 | 211.43 | - |
Feb 19, 2024 | 210.57 | 210.57 | 210.57 | 210.57 | 210.53 | - |
Feb 16, 2024 | 210.87 | 210.87 | 210.87 | 210.87 | 210.83 | - |
Feb 15, 2024 | 210.42 | 210.42 | 210.42 | 210.42 | 210.38 | - |
Feb 14, 2024 | 207.39 | 207.39 | 207.39 | 207.39 | 207.36 | - |
Feb 13, 2024 | 205.94 | 205.94 | 205.94 | 205.94 | 205.91 | - |
Feb 12, 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.87 | - |
Feb 9, 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.27 | - |
Feb 8, 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.67 | - |
Feb 7, 2024 | 206.93 | 206.93 | 206.93 | 206.93 | 206.90 | - |
Feb 6, 2024 | 207.61 | 207.61 | 207.61 | 207.61 | 207.58 | - |
Feb 5, 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.17 | - |
Feb 2, 2024 | 204.15 | 204.15 | 204.15 | 204.15 | 204.12 | - |
Feb 1, 2024 | 202.53 | 202.53 | 202.53 | 202.53 | 202.50 | - |
Jan 31, 2024 | 201.89 | 201.89 | 201.89 | 201.89 | 201.86 | - |
Jan 30, 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 203.02 | - |
Jan 29, 2024 | 204.41 | 204.41 | 204.41 | 204.41 | 204.38 | - |
Jan 26, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.97 | - |
Jan 25, 2024 | 203.28 | 203.28 | 203.28 | 203.28 | 203.25 | - |
Jan 24, 2024 | 201.73 | 201.73 | 201.73 | 201.73 | 201.70 | - |
Jan 23, 2024 | 200.96 | 200.96 | 200.96 | 200.96 | 200.93 | - |
Jan 22, 2024 | 199.69 | 199.69 | 199.69 | 199.69 | 199.66 | - |
Jan 19, 2024 | 200.64 | 200.64 | 200.64 | 200.64 | 200.61 | - |
Jan 18, 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 197.31 | - |
Jan 17, 2024 | 196.34 | 196.34 | 196.34 | 196.34 | 196.31 | - |
Jan 16, 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.87 | - |
Jan 15, 2024 | 202.51 | 202.51 | 202.51 | 202.51 | 202.48 | - |
Jan 12, 2024 | 202.83 | 202.83 | 202.83 | 202.83 | 202.80 | - |
Jan 11, 2024 | 202.28 | 202.28 | 202.28 | 202.28 | 202.25 | - |
Jan 10, 2024 | 201.62 | 201.62 | 201.62 | 201.62 | 201.59 | - |
Jan 9, 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 202.72 | - |
Jan 8, 2024 | 202.52 | 202.52 | 202.52 | 202.52 | 202.49 | - |
Jan 5, 2024 | 204.67 | 204.67 | 204.67 | 204.67 | 204.64 | - |
Jan 4, 2024 | 205.04 | 205.04 | 205.04 | 205.04 | 205.01 | - |
Jan 3, 2024 | 205.76 | 205.76 | 205.76 | 205.76 | 205.73 | - |
Jan 2, 2024 | 208.63 | 208.63 | 208.63 | 208.63 | 208.60 | - |
Dec 29, 2023 | 208.42 | 208.42 | 208.42 | 208.42 | 208.39 | - |
Dec 28, 2023 | 208.08 | 208.08 | 208.08 | 208.08 | 208.05 | - |
Dec 27, 2023 | 206.14 | 206.14 | 206.14 | 206.14 | 206.11 | - |
Dec 22, 2023 | 202.72 | 202.72 | 202.72 | 202.72 | 202.69 | - |
Dec 21, 2023 | 205.07 | 205.07 | 205.07 | 205.07 | 205.04 | - |
Dec 20, 2023 | 205.36 | 205.36 | 205.36 | 205.36 | 205.33 | - |
Dec 19, 2023 | 203.46 | 203.46 | 203.46 | 203.46 | 203.43 | - |
Dec 18, 2023 | 204.37 | 204.37 | 204.37 | 204.37 | 204.34 | - |
Dec 15, 2023 | 203.80 | 203.80 | 203.80 | 203.80 | 203.77 | - |
Dec 14, 2023 | 202.48 | 202.48 | 202.48 | 202.48 | 202.45 | - |
Dec 13, 2023 | 200.54 | 200.54 | 200.54 | 200.54 | 200.51 | - |
Dec 12, 2023 | 200.19 | 200.19 | 200.19 | 200.19 | 200.16 | - |
Dec 11, 2023 | 199.07 | 199.07 | 199.07 | 199.07 | 199.04 | - |
Dec 8, 2023 | 199.92 | 199.92 | 199.92 | 199.92 | 199.89 | - |
Dec 7, 2023 | 198.26 | 198.26 | 198.26 | 198.26 | 198.23 | - |
Dec 6, 2023 | 199.27 | 199.27 | 199.27 | 199.27 | 199.24 | - |
Dec 5, 2023 | 197.58 | 197.58 | 197.58 | 197.58 | 197.55 | - |
Dec 4, 2023 | 200.16 | 200.16 | 200.16 | 200.16 | 200.13 | - |
Dec 1, 2023 | 200.58 | 200.58 | 200.58 | 200.58 | 200.55 | - |
Nov 30, 2023 | 201.42 | 201.42 | 201.42 | 201.42 | 201.39 | - |
Nov 29, 2023 | 200.34 | 200.34 | 200.34 | 200.34 | 200.31 | - |
Nov 28, 2023 | 201.59 | 201.59 | 201.59 | 201.59 | 201.56 | - |
Nov 27, 2023 | 200.46 | 200.46 | 200.46 | 200.46 | 200.43 | - |
Nov 24, 2023 | 201.90 | 201.90 | 201.90 | 201.90 | 201.87 | - |
Nov 23, 2023 | 203.82 | 203.82 | 203.82 | 203.82 | 203.79 | - |
Nov 22, 2023 | 203.62 | 203.62 | 203.62 | 203.62 | 203.59 | - |
Nov 21, 2023 | 203.76 | 203.76 | 203.76 | 203.76 | 203.73 | - |
Nov 20, 2023 | 204.33 | 204.33 | 204.33 | 204.33 | 204.30 | - |
Nov 17, 2023 | 203.31 | 203.31 | 203.31 | 203.31 | 203.28 | - |
Nov 16, 2023 | 205.14 | 205.14 | 205.14 | 205.14 | 205.11 | - |
Nov 15, 2023 | 204.83 | 204.83 | 204.83 | 204.83 | 204.80 | - |
Nov 14, 2023 | 201.67 | 201.67 | 201.67 | 201.67 | 201.64 | - |
Nov 13, 2023 | 202.11 | 202.11 | 202.11 | 202.11 | 202.08 | - |
Nov 10, 2023 | 201.60 | 201.60 | 201.60 | 201.60 | 201.57 | - |
Nov 9, 2023 | 202.77 | 202.77 | 202.77 | 202.77 | 202.74 | - |
Nov 8, 2023 | 202.46 | 202.46 | 202.46 | 202.46 | 202.43 | - |
Nov 7, 2023 | 203.01 | 203.01 | 203.01 | 203.01 | 202.98 | - |
Nov 6, 2023 | 202.70 | 202.70 | 202.70 | 202.70 | 202.67 | - |
Nov 3, 2023 | 201.63 | 201.63 | 201.63 | 201.63 | 201.60 | - |
Nov 2, 2023 | 198.78 | 198.78 | 198.78 | 198.78 | 198.75 | - |
Nov 1, 2023 | 196.77 | 196.77 | 196.77 | 196.77 | 196.74 | - |
Oct 31, 2023 | 196.48 | 196.48 | 196.48 | 196.48 | 196.45 | - |
Oct 30, 2023 | 199.86 | 199.86 | 199.86 | 199.86 | 199.83 | - |
Oct 27, 2023 | 199.36 | 199.36 | 199.36 | 199.36 | 199.33 | - |
Oct 26, 2023 | 197.79 | 197.79 | 197.79 | 197.79 | 197.76 | - |
Oct 25, 2023 | 200.11 | 200.11 | 200.11 | 200.11 | 200.08 | - |
Oct 24, 2023 | 198.27 | 198.27 | 198.27 | 198.27 | 198.24 | - |
Oct 23, 2023 | 198.23 | 198.23 | 198.23 | 198.23 | 198.20 | - |
Oct 20, 2023 | 200.64 | 200.64 | 200.64 | 200.64 | 200.61 | - |
Oct 19, 2023 | 201.28 | 201.28 | 201.28 | 201.28 | 201.25 | - |
Oct 18, 2023 | 203.31 | 203.31 | 203.31 | 203.31 | 203.28 | - |
Oct 17, 2023 | 204.97 | 204.97 | 204.97 | 204.97 | 204.94 | - |
Oct 16, 2023 | 203.53 | 203.53 | 203.53 | 203.53 | 203.50 | - |
Oct 13, 2023 | 205.42 | 205.42 | 205.42 | 205.42 | 205.39 | - |
Oct 12, 2023 | 206.45 | 206.45 | 206.45 | 206.45 | 206.42 | - |
Oct 11, 2023 | 204.96 | 204.96 | 204.96 | 204.96 | 204.93 | - |
Oct 10, 2023 | 203.34 | 203.34 | 203.34 | 203.34 | 203.31 | - |
Oct 9, 2023 | 203.05 | 203.05 | 203.05 | 203.05 | 203.02 | - |
Oct 6, 2023 | 202.68 | 202.68 | 202.68 | 202.68 | 202.65 | - |
Oct 5, 2023 | 202.85 | 202.85 | 202.85 | 202.85 | 202.82 | - |
Oct 4, 2023 | 201.91 | 201.91 | 201.91 | 201.91 | 201.88 | - |
Oct 3, 2023 | 205.38 | 205.38 | 205.38 | 205.38 | 205.35 | - |
Oct 2, 2023 | 206.74 | 206.74 | 206.74 | 206.74 | 206.71 | - |
Sep 29, 2023 | 204.75 | 204.75 | 204.75 | 204.75 | 204.72 | - |
Sep 28, 2023 | 203.24 | 203.24 | 203.24 | 203.24 | 203.21 | - |
Sep 27, 2023 | 205.05 | 205.05 | 205.05 | 205.05 | 205.02 | - |
Sep 26, 2023 | 204.08 | 204.08 | 204.08 | 204.08 | 204.05 | - |
Sep 25, 2023 | 205.40 | 205.40 | 205.40 | 205.40 | 205.37 | - |
Sep 22, 2023 | 206.82 | 206.82 | 206.82 | 206.82 | 206.79 | - |
Sep 21, 2023 | 204.46 | 204.46 | 204.46 | 204.46 | 204.43 | - |
Sep 20, 2023 | 206.05 | 206.05 | 206.05 | 206.05 | 206.02 | - |
Sep 19, 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 206.97 | - |
Sep 18, 2023 | 207.10 | 207.10 | 207.10 | 207.10 | 207.07 | - |
Sep 15, 2023 | 209.75 | 209.75 | 209.75 | 209.75 | 209.72 | - |
Sep 14, 2023 | 207.57 | 207.57 | 207.57 | 207.57 | 207.54 | - |
Sep 13, 2023 | 205.73 | 205.73 | 205.73 | 205.73 | 205.70 | - |
Sep 12, 2023 | 206.63 | 206.63 | 206.63 | 206.63 | 206.60 | - |
Sep 11, 2023 | 205.85 | 205.85 | 205.85 | 205.85 | 205.82 | - |
Sep 8, 2023 | 206.28 | 206.28 | 206.28 | 206.28 | 206.25 | - |
Sep 7, 2023 | 206.99 | 206.99 | 206.99 | 206.99 | 206.96 | - |
Sep 6, 2023 | 207.23 | 207.23 | 207.23 | 207.23 | 207.20 | - |
Sep 5, 2023 | 208.32 | 208.32 | 208.32 | 208.32 | 208.29 | - |
Sep 4, 2023 | 209.57 | 209.57 | 209.57 | 209.57 | 209.54 | - |
Sep 1, 2023 | 206.14 | 206.14 | 206.14 | 206.14 | 206.11 | - |
Aug 31, 2023 | 205.43 | 205.43 | 205.43 | 205.43 | 205.40 | - |
Aug 30, 2023 | 205.85 | 205.85 | 205.85 | 205.85 | 205.82 | - |
Aug 29, 2023 | 206.73 | 206.73 | 206.73 | 206.73 | 206.70 | - |
Aug 25, 2023 | 203.09 | 203.09 | 203.09 | 203.09 | 203.06 | - |
Aug 24, 2023 | 205.34 | 205.34 | 205.34 | 205.34 | 205.31 | - |
Aug 23, 2023 | 202.70 | 202.70 | 202.70 | 202.70 | 202.67 | - |
Aug 22, 2023 | 200.12 | 200.12 | 200.12 | 200.12 | 200.09 | - |
Aug 21, 2023 | 198.70 | 198.70 | 198.70 | 198.70 | 198.67 | - |
Aug 18, 2023 | 200.44 | 200.44 | 200.44 | 200.44 | 200.41 | - |
Aug 17, 2023 | 202.32 | 202.32 | 202.32 | 202.32 | 202.29 | - |
Aug 16, 2023 | 203.44 | 203.44 | 203.44 | 203.44 | 203.41 | - |
Aug 15, 2023 | 205.65 | 205.65 | 205.65 | 205.65 | 205.62 | - |
Aug 14, 2023 | 206.41 | 206.41 | 206.41 | 206.41 | 206.38 | - |
Aug 11, 2023 | 208.63 | 208.63 | 208.63 | 208.63 | 208.60 | - |
Aug 10, 2023 | 209.82 | 209.82 | 209.82 | 209.82 | 209.79 | - |
Aug 9, 2023 | 210.88 | 210.88 | 210.88 | 210.88 | 210.84 | - |
Aug 8, 2023 | 210.16 | 210.16 | 210.16 | 210.16 | 210.13 | - |
Aug 7, 2023 | 213.50 | 213.50 | 213.50 | 213.50 | 213.46 | - |
Aug 4, 2023 | 212.73 | 212.73 | 212.73 | 212.73 | 212.69 | - |
Aug 3, 2023 | 213.76 | 213.76 | 213.76 | 213.76 | 213.72 | - |
Aug 2, 2023 | 212.77 | 212.77 | 212.77 | 212.77 | 212.73 | - |
Aug 1, 2023 | 217.70 | 217.70 | 217.70 | 217.70 | 217.66 | - |
Jul 31, 2023 | 216.54 | 216.54 | 216.54 | 216.54 | 216.50 | - |
Jul 28, 2023 | 216.33 | 216.33 | 216.33 | 216.33 | 216.29 | - |
Jul 27, 2023 | 214.16 | 214.16 | 214.16 | 214.16 | 214.12 | - |
Jul 26, 2023 | 212.87 | 212.87 | 212.87 | 212.87 | 212.83 | - |
Jul 25, 2023 | 214.39 | 214.39 | 214.39 | 214.39 | 214.35 | - |
Jul 24, 2023 | 210.35 | 210.35 | 210.35 | 210.35 | 210.32 | - |
Jul 21, 2023 | 212.05 | 212.05 | 212.05 | 212.05 | 212.01 | - |
Jul 20, 2023 | 213.28 | 213.28 | 213.28 | 213.28 | 213.24 | - |
Jul 19, 2023 | 213.22 | 213.22 | 213.22 | 213.22 | 213.18 | - |
Jul 18, 2023 | 210.57 | 210.57 | 210.57 | 210.57 | 210.53 | - |
Jul 17, 2023 | 212.76 | 212.76 | 212.76 | 212.76 | 212.72 | - |
Jul 14, 2023 | 213.06 | 213.06 | 213.06 | 213.06 | 213.02 | - |
Jul 13, 2023 | 211.84 | 211.84 | 211.84 | 211.84 | 211.80 | - |
Jul 12, 2023 | 209.35 | 209.35 | 209.35 | 209.35 | 209.32 | - |
Jul 11, 2023 | 207.71 | 207.71 | 207.71 | 207.71 | 207.68 | - |
Jul 10, 2023 | 206.22 | 206.22 | 206.22 | 206.22 | 206.19 | - |
Jul 7, 2023 | 206.64 | 206.64 | 206.64 | 206.64 | 206.61 | - |
Jul 6, 2023 | 209.31 | 209.31 | 209.31 | 209.31 | 209.28 | - |
Jul 5, 2023 | 213.88 | 213.88 | 213.88 | 213.88 | 213.84 | - |
Jul 4, 2023 | 215.48 | 215.48 | 215.48 | 215.48 | 215.44 | - |
Jul 3, 2023 | 214.97 | 214.97 | 214.97 | 214.97 | 214.93 | - |
Jun 30, 2023 | 211.96 | 211.96 | 211.96 | 211.96 | 211.92 | - |
Jun 29, 2023 | 211.46 | 211.46 | 211.46 | 211.46 | 211.42 | - |
Jun 28, 2023 | 211.79 | 211.79 | 211.79 | 211.79 | 211.75 | - |
Jun 27, 2023 | 211.19 | 211.19 | 211.19 | 211.19 | 211.15 | - |
Jun 26, 2023 | 209.85 | 209.85 | 209.85 | 209.85 | 209.82 | - |
Jun 23, 2023 | 210.92 | 210.92 | 210.92 | 210.92 | 210.88 | - |
Jun 22, 2023 | 212.09 | 212.09 | 212.09 | 212.09 | 212.05 | - |
Jun 21, 2023 | 214.43 | 214.43 | 214.43 | 214.43 | 214.39 | - |
Jun 20, 2023 | 215.96 | 215.96 | 215.96 | 215.96 | 215.92 | - |
Jun 19, 2023 | 216.97 | 216.97 | 216.97 | 216.97 | 216.93 | - |
Jun 16, 2023 | 218.98 | 218.98 | 218.98 | 218.98 | 218.94 | - |
Jun 15, 2023 | 218.92 | 218.92 | 218.92 | 218.92 | 218.88 | - |
Jun 14, 2023 | 217.49 | 217.49 | 217.49 | 217.49 | 217.45 | - |
Jun 13, 2023 | 219.23 | 219.23 | 219.23 | 219.23 | 219.19 | - |
Jun 12, 2023 | 215.81 | 215.81 | 215.81 | 215.81 | 215.77 | - |
Jun 9, 2023 | 215.34 | 215.34 | 215.34 | 215.34 | 215.30 | - |
Jun 8, 2023 | 214.74 | 214.74 | 214.74 | 214.74 | 214.70 | - |
Jun 7, 2023 | 215.79 | 215.79 | 215.79 | 215.79 | 215.75 | - |
Jun 6, 2023 | 214.74 | 214.74 | 214.74 | 214.74 | 214.70 | - |
Jun 5, 2023 | 215.24 | 215.24 | 215.24 | 215.24 | 215.20 | - |
Jun 2, 2023 | 212.45 | 212.45 | 212.45 | 212.45 | 212.41 | - |
Jun 1, 2023 | 208.27 | 208.27 | 208.27 | 208.27 | 208.24 | - |
May 31, 2023 | 210.49 | 210.49 | 210.49 | 210.49 | 210.45 | - |
May 30, 2023 | 212.24 | 212.24 | 212.24 | 212.24 | 212.20 | - |
May 26, 2023 | 212.46 | 212.46 | 212.46 | 212.46 | 212.42 | - |
May 25, 2023 | 210.83 | 210.83 | 210.83 | 210.83 | 210.79 | - |
May 24, 2023 | 212.38 | 212.38 | 212.38 | 212.38 | 212.34 | - |
May 23, 2023 | 214.84 | 214.84 | 214.84 | 214.84 | 214.80 | - |
May 22, 2023 | 214.39 | 214.39 | 214.39 | 214.39 | 214.35 | - |
May 19, 2023 | 213.88 | 213.88 | 213.88 | 213.88 | 213.84 | - |
May 18, 2023 | 213.46 | 213.46 | 213.46 | 213.46 | 213.42 | - |
May 17, 2023 | 211.55 | 211.55 | 211.55 | 211.55 | 211.51 | - |
May 16, 2023 | 211.50 | 211.50 | 211.50 | 211.50 | 211.46 | - |
May 15, 2023 | 211.68 | 211.68 | 211.68 | 211.68 | 211.64 | - |
May 12, 2023 | 209.81 | 209.81 | 209.81 | 209.81 | 209.78 | - |
May 11, 2023 | 209.70 | 209.70 | 209.70 | 209.70 | 209.67 | - |
May 10, 2023 | 210.33 | 210.33 | 210.33 | 210.33 | 210.30 | - |
May 9, 2023 | 210.86 | 210.86 | 210.86 | 210.86 | 210.82 | - |
May 5, 2023 | 211.68 | 211.68 | 211.68 | 211.68 | 211.64 | - |
May 4, 2023 | 211.90 | 211.90 | 211.90 | 211.90 | 211.86 | - |
May 3, 2023 | 211.82 | 211.82 | 211.82 | 211.82 | 211.78 | - |
May 2, 2023 | 214.04 | 214.04 | 214.04 | 214.04 | 214.00 | - |
Apr 28, 2023 | 213.48 | 213.48 | 213.48 | 213.48 | 213.44 | - |
Apr 27, 2023 | 212.42 | 212.42 | 212.42 | 212.42 | 212.38 | - |
Apr 26, 2023 | 211.57 | 211.57 | 211.57 | 211.57 | 211.53 | - |
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%
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%
EVDIX Camelot Event Driven Institutional
19.79
+0.41%