BSE - Delayed Quote • INR
Kotak Low Duration Dir Gr (0P0000XVBB.BO)
At close: April 27 at 1:30 AM GMT+5:30
Currency in INR 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 | 3,316.09 | 3,316.09 | 3,316.09 | 3,316.09 | 3,316.09 | - |
| Apr 25, 2024 | 3,315.64 | 3,315.64 | 3,315.64 | 3,315.64 | 3,315.64 | - |
| Apr 24, 2024 | 3,315.11 | 3,315.11 | 3,315.11 | 3,315.11 | 3,315.11 | - |
| Apr 23, 2024 | 3,314.28 | 3,314.28 | 3,314.28 | 3,314.28 | 3,314.28 | - |
| Apr 22, 2024 | 3,312.90 | 3,312.90 | 3,312.90 | 3,312.90 | 3,312.90 | - |
| Apr 19, 2024 | 3,310.59 | 3,310.59 | 3,310.59 | 3,310.59 | 3,310.59 | - |
| Apr 18, 2024 | 3,310.75 | 3,310.75 | 3,310.75 | 3,310.75 | 3,310.75 | - |
| Apr 16, 2024 | 3,309.53 | 3,309.53 | 3,309.53 | 3,309.53 | 3,309.53 | - |
| Apr 15, 2024 | 3,308.64 | 3,308.64 | 3,308.64 | 3,308.64 | 3,308.64 | - |
| Apr 12, 2024 | 3,306.36 | 3,306.36 | 3,306.36 | 3,306.36 | 3,306.36 | - |
| Apr 10, 2024 | 3,305.27 | 3,305.27 | 3,305.27 | 3,305.27 | 3,305.27 | - |
| Apr 8, 2024 | 3,303.45 | 3,303.45 | 3,303.45 | 3,303.45 | 3,303.45 | - |
| Apr 5, 2024 | 3,301.97 | 3,301.97 | 3,301.97 | 3,301.97 | 3,301.97 | - |
| Apr 4, 2024 | 3,300.92 | 3,300.92 | 3,300.92 | 3,300.92 | 3,300.92 | - |
| Apr 3, 2024 | 3,300.03 | 3,300.03 | 3,300.03 | 3,300.03 | 3,300.03 | - |
| Apr 2, 2024 | 3,298.61 | 3,298.61 | 3,298.61 | 3,298.61 | 3,298.61 | - |
| Mar 28, 2024 | 3,294.46 | 3,294.46 | 3,294.46 | 3,294.46 | 3,294.46 | - |
| Mar 27, 2024 | 3,291.01 | 3,291.01 | 3,291.01 | 3,291.01 | 3,291.01 | - |
| Mar 26, 2024 | 3,289.96 | 3,289.96 | 3,289.96 | 3,289.96 | 3,289.96 | - |
| Mar 22, 2024 | 3,288.21 | 3,288.21 | 3,288.21 | 3,288.21 | 3,288.21 | - |
| Mar 21, 2024 | 3,287.39 | 3,287.39 | 3,287.39 | 3,287.39 | 3,287.39 | - |
| Mar 20, 2024 | 3,286.27 | 3,286.27 | 3,286.27 | 3,286.27 | 3,286.27 | - |
| Mar 19, 2024 | 3,285.50 | 3,285.50 | 3,285.50 | 3,285.50 | 3,285.50 | - |
| Mar 18, 2024 | 3,284.41 | 3,284.41 | 3,284.41 | 3,284.41 | 3,284.41 | - |
| Mar 15, 2024 | 3,282.47 | 3,282.47 | 3,282.47 | 3,282.47 | 3,282.47 | - |
| Mar 14, 2024 | 3,282.04 | 3,282.04 | 3,282.04 | 3,282.04 | 3,282.04 | - |
| Mar 13, 2024 | 3,281.97 | 3,281.97 | 3,281.97 | 3,281.97 | 3,281.97 | - |
| Mar 12, 2024 | 3,281.10 | 3,281.10 | 3,281.10 | 3,281.10 | 3,281.10 | - |
| Mar 11, 2024 | 3,280.17 | 3,280.17 | 3,280.17 | 3,280.17 | 3,280.17 | - |
| Mar 7, 2024 | 3,276.66 | 3,276.66 | 3,276.66 | 3,276.66 | 3,276.66 | - |
| Mar 6, 2024 | 3,275.94 | 3,275.94 | 3,275.94 | 3,275.94 | 3,275.94 | - |
| Mar 5, 2024 | 3,274.72 | 3,274.72 | 3,274.72 | 3,274.72 | 3,274.72 | - |
| Mar 4, 2024 | 3,274.15 | 3,274.15 | 3,274.15 | 3,274.15 | 3,274.15 | - |
| Mar 1, 2024 | 3,272.14 | 3,272.14 | 3,272.14 | 3,272.14 | 3,272.14 | - |
| Feb 29, 2024 | 3,271.35 | 3,271.35 | 3,271.35 | 3,271.35 | 3,271.35 | - |
| Feb 28, 2024 | 3,270.65 | 3,270.65 | 3,270.65 | 3,270.65 | 3,270.65 | - |
| Feb 27, 2024 | 3,270.30 | 3,270.30 | 3,270.30 | 3,270.30 | 3,270.30 | - |
| Feb 26, 2024 | 3,269.49 | 3,269.49 | 3,269.49 | 3,269.49 | 3,269.49 | - |
| Feb 23, 2024 | 3,267.23 | 3,267.23 | 3,267.23 | 3,267.23 | 3,267.23 | - |
| Feb 22, 2024 | 3,266.51 | 3,266.51 | 3,266.51 | 3,266.51 | 3,266.51 | - |
| Feb 21, 2024 | 3,265.48 | 3,265.48 | 3,265.48 | 3,265.48 | 3,265.48 | - |
| Feb 20, 2024 | 3,264.68 | 3,264.68 | 3,264.68 | 3,264.68 | 3,264.68 | - |
| Feb 16, 2024 | 3,261.48 | 3,261.48 | 3,261.48 | 3,261.48 | 3,261.48 | - |
| Feb 15, 2024 | 3,261.10 | 3,261.10 | 3,261.10 | 3,261.10 | 3,261.10 | - |
| Feb 14, 2024 | 3,260.49 | 3,260.49 | 3,260.49 | 3,260.49 | 3,260.49 | - |
| Feb 13, 2024 | 3,259.75 | 3,259.75 | 3,259.75 | 3,259.75 | 3,259.75 | - |
| Feb 12, 2024 | 3,258.52 | 3,258.52 | 3,258.52 | 3,258.52 | 3,258.52 | - |
| Feb 9, 2024 | 3,256.99 | 3,256.99 | 3,256.99 | 3,256.99 | 3,256.99 | - |
| Feb 8, 2024 | 3,256.13 | 3,256.13 | 3,256.13 | 3,256.13 | 3,256.13 | - |
| Feb 7, 2024 | 3,255.56 | 3,255.56 | 3,255.56 | 3,255.56 | 3,255.56 | - |
| Feb 6, 2024 | 3,255.27 | 3,255.27 | 3,255.27 | 3,255.27 | 3,255.27 | - |
| Feb 5, 2024 | 3,254.70 | 3,254.70 | 3,254.70 | 3,254.70 | 3,254.70 | - |
| Feb 2, 2024 | 3,252.82 | 3,252.82 | 3,252.82 | 3,252.82 | 3,252.82 | - |
| Feb 1, 2024 | 3,251.53 | 3,251.53 | 3,251.53 | 3,251.53 | 3,251.53 | - |
| Jan 31, 2024 | 3,250.36 | 3,250.36 | 3,250.36 | 3,250.36 | 3,250.36 | - |
| Jan 30, 2024 | 3,249.15 | 3,249.15 | 3,249.15 | 3,249.15 | 3,249.15 | - |
| Jan 29, 2024 | 3,249.25 | 3,249.25 | 3,249.25 | 3,249.25 | 3,249.25 | - |
| Jan 25, 2024 | 3,246.23 | 3,246.23 | 3,246.23 | 3,246.23 | 3,246.23 | - |
| Jan 24, 2024 | 3,245.88 | 3,245.88 | 3,245.88 | 3,245.88 | 3,245.88 | - |
| Jan 23, 2024 | 3,245.83 | 3,245.83 | 3,245.83 | 3,245.83 | 3,245.83 | - |
| Jan 19, 2024 | 3,243.73 | 3,243.73 | 3,243.73 | 3,243.73 | 3,243.73 | - |
| Jan 18, 2024 | 3,242.84 | 3,242.84 | 3,242.84 | 3,242.84 | 3,242.84 | - |
| Jan 17, 2024 | 3,242.61 | 3,242.61 | 3,242.61 | 3,242.61 | 3,242.61 | - |
| Jan 16, 2024 | 3,241.93 | 3,241.93 | 3,241.93 | 3,241.93 | 3,241.93 | - |
| Jan 15, 2024 | 3,241.56 | 3,241.56 | 3,241.56 | 3,241.56 | 3,241.56 | - |
| Jan 12, 2024 | 3,239.48 | 3,239.48 | 3,239.48 | 3,239.48 | 3,239.48 | - |
| Jan 11, 2024 | 3,239.22 | 3,239.22 | 3,239.22 | 3,239.22 | 3,239.22 | - |
| Jan 10, 2024 | 3,238.53 | 3,238.53 | 3,238.53 | 3,238.53 | 3,238.53 | - |
| Jan 9, 2024 | 3,237.87 | 3,237.87 | 3,237.87 | 3,237.87 | 3,237.87 | - |
| Jan 8, 2024 | 3,237.01 | 3,237.01 | 3,237.01 | 3,237.01 | 3,237.01 | - |
| Jan 5, 2024 | 3,234.97 | 3,234.97 | 3,234.97 | 3,234.97 | 3,234.97 | - |
| Jan 4, 2024 | 3,234.17 | 3,234.17 | 3,234.17 | 3,234.17 | 3,234.17 | - |
| Jan 3, 2024 | 3,233.85 | 3,233.85 | 3,233.85 | 3,233.85 | 3,233.85 | - |
| Jan 2, 2024 | 3,232.94 | 3,232.94 | 3,232.94 | 3,232.94 | 3,232.94 | - |
| Jan 1, 2024 | 3,232.48 | 3,232.48 | 3,232.48 | 3,232.48 | 3,232.48 | - |
| Dec 29, 2023 | 3,230.38 | 3,230.38 | 3,230.38 | 3,230.38 | 3,230.38 | - |
| Dec 28, 2023 | 3,228.67 | 3,228.67 | 3,228.67 | 3,228.67 | 3,228.67 | - |
| Dec 27, 2023 | 3,228.23 | 3,228.23 | 3,228.23 | 3,228.23 | 3,228.23 | - |
| Dec 26, 2023 | 3,227.75 | 3,227.75 | 3,227.75 | 3,227.75 | 3,227.75 | - |
| Dec 22, 2023 | 3,224.68 | 3,224.68 | 3,224.68 | 3,224.68 | 3,224.68 | - |
| Dec 21, 2023 | 3,223.27 | 3,223.27 | 3,223.27 | 3,223.27 | 3,223.27 | - |
| Dec 20, 2023 | 3,223.10 | 3,223.10 | 3,223.10 | 3,223.10 | 3,223.10 | - |
| Dec 19, 2023 | 3,222.53 | 3,222.53 | 3,222.53 | 3,222.53 | 3,222.53 | - |
| Dec 18, 2023 | 3,222.08 | 3,222.08 | 3,222.08 | 3,222.08 | 3,222.08 | - |
| Dec 15, 2023 | 3,220.06 | 3,220.06 | 3,220.06 | 3,220.06 | 3,220.06 | - |
| Dec 14, 2023 | 3,219.20 | 3,219.20 | 3,219.20 | 3,219.20 | 3,219.20 | - |
| Dec 13, 2023 | 3,218.65 | 3,218.65 | 3,218.65 | 3,218.65 | 3,218.65 | - |
| Dec 12, 2023 | 3,218.15 | 3,218.15 | 3,218.15 | 3,218.15 | 3,218.15 | - |
| Dec 11, 2023 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | - |
| Dec 8, 2023 | 3,216.01 | 3,216.01 | 3,216.01 | 3,216.01 | 3,216.01 | - |
| Dec 7, 2023 | 3,215.45 | 3,215.45 | 3,215.45 | 3,215.45 | 3,215.45 | - |
| Dec 6, 2023 | 3,214.82 | 3,214.82 | 3,214.82 | 3,214.82 | 3,214.82 | - |
| Dec 5, 2023 | 3,214.18 | 3,214.18 | 3,214.18 | 3,214.18 | 3,214.18 | - |
| Dec 4, 2023 | 3,213.47 | 3,213.47 | 3,213.47 | 3,213.47 | 3,213.47 | - |
| Dec 1, 2023 | 3,211.74 | 3,211.74 | 3,211.74 | 3,211.74 | 3,211.74 | - |
| Nov 30, 2023 | 3,211.30 | 3,211.30 | 3,211.30 | 3,211.30 | 3,211.30 | - |
| Nov 29, 2023 | 3,211.16 | 3,211.16 | 3,211.16 | 3,211.16 | 3,211.16 | - |
| Nov 28, 2023 | 3,210.75 | 3,210.75 | 3,210.75 | 3,210.75 | 3,210.75 | - |
| Nov 24, 2023 | 3,207.88 | 3,207.88 | 3,207.88 | 3,207.88 | 3,207.88 | - |
| Nov 23, 2023 | 3,207.78 | 3,207.78 | 3,207.78 | 3,207.78 | 3,207.78 | - |
| Nov 22, 2023 | 3,207.16 | 3,207.16 | 3,207.16 | 3,207.16 | 3,207.16 | - |
| Nov 21, 2023 | 3,206.83 | 3,206.83 | 3,206.83 | 3,206.83 | 3,206.83 | - |
| Nov 20, 2023 | 3,207.15 | 3,207.15 | 3,207.15 | 3,207.15 | 3,207.15 | - |
| Nov 17, 2023 | 3,205.77 | 3,205.77 | 3,205.77 | 3,205.77 | 3,205.77 | - |
| Nov 16, 2023 | 3,205.38 | 3,205.38 | 3,205.38 | 3,205.38 | 3,205.38 | - |
| Nov 15, 2023 | 3,204.64 | 3,204.64 | 3,204.64 | 3,204.64 | 3,204.64 | - |
| Nov 13, 2023 | 3,202.84 | 3,202.84 | 3,202.84 | 3,202.84 | 3,202.84 | - |
| Nov 10, 2023 | 3,200.88 | 3,200.88 | 3,200.88 | 3,200.88 | 3,200.88 | - |
| Nov 9, 2023 | 3,200.64 | 3,200.64 | 3,200.64 | 3,200.64 | 3,200.64 | - |
| Nov 8, 2023 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
| Nov 7, 2023 | 3,199.09 | 3,199.09 | 3,199.09 | 3,199.09 | 3,199.09 | - |
| Nov 6, 2023 | 3,198.20 | 3,198.20 | 3,198.20 | 3,198.20 | 3,198.20 | - |
| Nov 3, 2023 | 3,196.12 | 3,196.12 | 3,196.12 | 3,196.12 | 3,196.12 | - |
| Nov 2, 2023 | 3,195.22 | 3,195.22 | 3,195.22 | 3,195.22 | 3,195.22 | - |
| Nov 1, 2023 | 3,194.41 | 3,194.41 | 3,194.41 | 3,194.41 | 3,194.41 | - |
| Oct 31, 2023 | 3,194.28 | 3,194.28 | 3,194.28 | 3,194.28 | 3,194.28 | - |
| Oct 30, 2023 | 3,193.71 | 3,193.71 | 3,193.71 | 3,193.71 | 3,193.71 | - |
| Oct 27, 2023 | 3,192.21 | 3,192.21 | 3,192.21 | 3,192.21 | 3,192.21 | - |
| Oct 26, 2023 | 3,191.50 | 3,191.50 | 3,191.50 | 3,191.50 | 3,191.50 | - |
| Oct 25, 2023 | 3,190.85 | 3,190.85 | 3,190.85 | 3,190.85 | 3,190.85 | - |
| Oct 23, 2023 | 3,189.47 | 3,189.47 | 3,189.47 | 3,189.47 | 3,189.47 | - |
| Oct 20, 2023 | 3,187.76 | 3,187.76 | 3,187.76 | 3,187.76 | 3,187.76 | - |
| Oct 19, 2023 | 3,187.49 | 3,187.49 | 3,187.49 | 3,187.49 | 3,187.49 | - |
| Oct 18, 2023 | 3,187.09 | 3,187.09 | 3,187.09 | 3,187.09 | 3,187.09 | - |
| Oct 17, 2023 | 3,186.27 | 3,186.27 | 3,186.27 | 3,186.27 | 3,186.27 | - |
| Oct 16, 2023 | 3,185.68 | 3,185.68 | 3,185.68 | 3,185.68 | 3,185.68 | - |
| Oct 13, 2023 | 3,183.94 | 3,183.94 | 3,183.94 | 3,183.94 | 3,183.94 | - |
| Oct 12, 2023 | 3,183.24 | 3,183.24 | 3,183.24 | 3,183.24 | 3,183.24 | - |
| Oct 11, 2023 | 3,182.34 | 3,182.34 | 3,182.34 | 3,182.34 | 3,182.34 | - |
| Oct 10, 2023 | 3,181.36 | 3,181.36 | 3,181.36 | 3,181.36 | 3,181.36 | - |
| Oct 9, 2023 | 3,180.86 | 3,180.86 | 3,180.86 | 3,180.86 | 3,180.86 | - |
| Oct 6, 2023 | 3,179.89 | 3,179.89 | 3,179.89 | 3,179.89 | 3,179.89 | - |
| Oct 5, 2023 | 3,181.89 | 3,181.89 | 3,181.89 | 3,181.89 | 3,181.89 | - |
| Oct 4, 2023 | 3,180.90 | 3,180.90 | 3,180.90 | 3,180.90 | 3,180.90 | - |
| Oct 3, 2023 | 3,180.34 | 3,180.34 | 3,180.34 | 3,180.34 | 3,180.34 | - |
| Sep 29, 2023 | 3,177.84 | 3,177.84 | 3,177.84 | 3,177.84 | 3,177.84 | - |
| Sep 27, 2023 | 3,176.90 | 3,176.90 | 3,176.90 | 3,176.90 | 3,176.90 | - |
| Sep 26, 2023 | 3,176.26 | 3,176.26 | 3,176.26 | 3,176.26 | 3,176.26 | - |
| Sep 25, 2023 | 3,176.04 | 3,176.04 | 3,176.04 | 3,176.04 | 3,176.04 | - |
| Sep 22, 2023 | 3,174.52 | 3,174.52 | 3,174.52 | 3,174.52 | 3,174.52 | - |
| Sep 21, 2023 | 3,173.98 | 3,173.98 | 3,173.98 | 3,173.98 | 3,173.98 | - |
| Sep 20, 2023 | 3,173.41 | 3,173.41 | 3,173.41 | 3,173.41 | 3,173.41 | - |
| Sep 18, 2023 | 3,172.14 | 3,172.14 | 3,172.14 | 3,172.14 | 3,172.14 | - |
| Sep 15, 2023 | 3,170.22 | 3,170.22 | 3,170.22 | 3,170.22 | 3,170.22 | - |
| Sep 14, 2023 | 3,170.14 | 3,170.14 | 3,170.14 | 3,170.14 | 3,170.14 | - |
| Sep 13, 2023 | 3,168.60 | 3,168.60 | 3,168.60 | 3,168.60 | 3,168.60 | - |
| Sep 12, 2023 | 3,166.83 | 3,166.83 | 3,166.83 | 3,166.83 | 3,166.83 | - |
| Sep 11, 2023 | 3,166.73 | 3,166.73 | 3,166.73 | 3,166.73 | 3,166.73 | - |
| Sep 8, 2023 | 3,165.28 | 3,165.28 | 3,165.28 | 3,165.28 | 3,165.28 | - |
| Sep 7, 2023 | 3,164.66 | 3,164.66 | 3,164.66 | 3,164.66 | 3,164.66 | - |
| Sep 6, 2023 | 3,164.07 | 3,164.07 | 3,164.07 | 3,164.07 | 3,164.07 | - |
| Sep 5, 2023 | 3,163.54 | 3,163.54 | 3,163.54 | 3,163.54 | 3,163.54 | - |
| Sep 4, 2023 | 3,162.80 | 3,162.80 | 3,162.80 | 3,162.80 | 3,162.80 | - |
| Sep 1, 2023 | 3,161.10 | 3,161.10 | 3,161.10 | 3,161.10 | 3,161.10 | - |
| Aug 31, 2023 | 3,160.38 | 3,160.38 | 3,160.38 | 3,160.38 | 3,160.38 | - |
| Aug 30, 2023 | 3,159.92 | 3,159.92 | 3,159.92 | 3,159.92 | 3,159.92 | - |
| Aug 29, 2023 | 3,159.17 | 3,159.17 | 3,159.17 | 3,159.17 | 3,159.17 | - |
| Aug 28, 2023 | 3,158.50 | 3,158.50 | 3,158.50 | 3,158.50 | 3,158.50 | - |
| Aug 25, 2023 | 3,156.70 | 3,156.70 | 3,156.70 | 3,156.70 | 3,156.70 | - |
| Aug 24, 2023 | 3,155.79 | 3,155.79 | 3,155.79 | 3,155.79 | 3,155.79 | - |
| Aug 23, 2023 | 3,154.96 | 3,154.96 | 3,154.96 | 3,154.96 | 3,154.96 | - |
| Aug 22, 2023 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | - |
| Aug 21, 2023 | 3,153.17 | 3,153.17 | 3,153.17 | 3,153.17 | 3,153.17 | - |
| Aug 18, 2023 | 3,150.79 | 3,150.79 | 3,150.79 | 3,150.79 | 3,150.79 | - |
| Aug 17, 2023 | 3,150.07 | 3,150.07 | 3,150.07 | 3,150.07 | 3,150.07 | - |
| Aug 14, 2023 | 3,149.42 | 3,149.42 | 3,149.42 | 3,149.42 | 3,149.42 | - |
| Aug 11, 2023 | 3,147.70 | 3,147.70 | 3,147.70 | 3,147.70 | 3,147.70 | - |
| Aug 10, 2023 | 3,147.74 | 3,147.74 | 3,147.74 | 3,147.74 | 3,147.74 | - |
| Aug 9, 2023 | 3,146.91 | 3,146.91 | 3,146.91 | 3,146.91 | 3,146.91 | - |
| Aug 8, 2023 | 3,146.35 | 3,146.35 | 3,146.35 | 3,146.35 | 3,146.35 | - |
| Aug 7, 2023 | 3,146.02 | 3,146.02 | 3,146.02 | 3,146.02 | 3,146.02 | - |
| Aug 4, 2023 | 3,144.34 | 3,144.34 | 3,144.34 | 3,144.34 | 3,144.34 | - |
| Aug 3, 2023 | 3,143.90 | 3,143.90 | 3,143.90 | 3,143.90 | 3,143.90 | - |
| Aug 2, 2023 | 3,143.58 | 3,143.58 | 3,143.58 | 3,143.58 | 3,143.58 | - |
| Aug 1, 2023 | 3,142.89 | 3,142.89 | 3,142.89 | 3,142.89 | 3,142.89 | - |
| Jul 31, 2023 | 3,141.73 | 3,141.73 | 3,141.73 | 3,141.73 | 3,141.73 | - |
| Jul 28, 2023 | 3,139.99 | 3,139.99 | 3,139.99 | 3,139.99 | 3,139.99 | - |
| Jul 27, 2023 | 3,140.11 | 3,140.11 | 3,140.11 | 3,140.11 | 3,140.11 | - |
| Jul 26, 2023 | 3,139.53 | 3,139.53 | 3,139.53 | 3,139.53 | 3,139.53 | - |
| Jul 25, 2023 | 3,138.47 | 3,138.47 | 3,138.47 | 3,138.47 | 3,138.47 | - |
| Jul 24, 2023 | 3,138.14 | 3,138.14 | 3,138.14 | 3,138.14 | 3,138.14 | - |
| Jul 21, 2023 | 3,136.29 | 3,136.29 | 3,136.29 | 3,136.29 | 3,136.29 | - |
| Jul 20, 2023 | 3,135.75 | 3,135.75 | 3,135.75 | 3,135.75 | 3,135.75 | - |
| Jul 19, 2023 | 3,134.87 | 3,134.87 | 3,134.87 | 3,134.87 | 3,134.87 | - |
| Jul 18, 2023 | 3,134.40 | 3,134.40 | 3,134.40 | 3,134.40 | 3,134.40 | - |
| Jul 17, 2023 | 3,133.05 | 3,133.05 | 3,133.05 | 3,133.05 | 3,133.05 | - |
| Jul 14, 2023 | 3,131.07 | 3,131.07 | 3,131.07 | 3,131.07 | 3,131.07 | - |
| Jul 13, 2023 | 3,130.28 | 3,130.28 | 3,130.28 | 3,130.28 | 3,130.28 | - |
| Jul 12, 2023 | 3,129.02 | 3,129.02 | 3,129.02 | 3,129.02 | 3,129.02 | - |
| Jul 11, 2023 | 3,128.27 | 3,128.27 | 3,128.27 | 3,128.27 | 3,128.27 | - |
| Jul 10, 2023 | 3,126.93 | 3,126.93 | 3,126.93 | 3,126.93 | 3,126.93 | - |
| Jul 7, 2023 | 3,125.62 | 3,125.62 | 3,125.62 | 3,125.62 | 3,125.62 | - |
| Jul 6, 2023 | 3,125.17 | 3,125.17 | 3,125.17 | 3,125.17 | 3,125.17 | - |
| Jul 5, 2023 | 3,124.70 | 3,124.70 | 3,124.70 | 3,124.70 | 3,124.70 | - |
| Jul 4, 2023 | 3,123.92 | 3,123.92 | 3,123.92 | 3,123.92 | 3,123.92 | - |
| Jul 3, 2023 | 3,122.79 | 3,122.79 | 3,122.79 | 3,122.79 | 3,122.79 | - |
| Jun 30, 2023 | 3,120.92 | 3,120.92 | 3,120.92 | 3,120.92 | 3,120.92 | - |
| Jun 28, 2023 | 3,119.91 | 3,119.91 | 3,119.91 | 3,119.91 | 3,119.91 | - |
| Jun 27, 2023 | 3,119.24 | 3,119.24 | 3,119.24 | 3,119.24 | 3,119.24 | - |
| Jun 26, 2023 | 3,118.86 | 3,118.86 | 3,118.86 | 3,118.86 | 3,118.86 | - |
| Jun 23, 2023 | 3,116.81 | 3,116.81 | 3,116.81 | 3,116.81 | 3,116.81 | - |
| Jun 22, 2023 | 3,116.26 | 3,116.26 | 3,116.26 | 3,116.26 | 3,116.26 | - |
| Jun 21, 2023 | 3,116.06 | 3,116.06 | 3,116.06 | 3,116.06 | 3,116.06 | - |
| Jun 20, 2023 | 3,115.53 | 3,115.53 | 3,115.53 | 3,115.53 | 3,115.53 | - |
| Jun 19, 2023 | 3,114.75 | 3,114.75 | 3,114.75 | 3,114.75 | 3,114.75 | - |
| Jun 16, 2023 | 3,112.57 | 3,112.57 | 3,112.57 | 3,112.57 | 3,112.57 | - |
| Jun 15, 2023 | 3,112.23 | 3,112.23 | 3,112.23 | 3,112.23 | 3,112.23 | - |
| Jun 14, 2023 | 3,111.48 | 3,111.48 | 3,111.48 | 3,111.48 | 3,111.48 | - |
| Jun 13, 2023 | 3,110.88 | 3,110.88 | 3,110.88 | 3,110.88 | 3,110.88 | - |
| Jun 12, 2023 | 3,110.19 | 3,110.19 | 3,110.19 | 3,110.19 | 3,110.19 | - |
| Jun 9, 2023 | 3,108.49 | 3,108.49 | 3,108.49 | 3,108.49 | 3,108.49 | - |
| Jun 8, 2023 | 3,108.35 | 3,108.35 | 3,108.35 | 3,108.35 | 3,108.35 | - |
| Jun 7, 2023 | 3,108.58 | 3,108.58 | 3,108.58 | 3,108.58 | 3,108.58 | - |
| Jun 6, 2023 | 3,107.56 | 3,107.56 | 3,107.56 | 3,107.56 | 3,107.56 | - |
| Jun 5, 2023 | 3,106.84 | 3,106.84 | 3,106.84 | 3,106.84 | 3,106.84 | - |
| Jun 2, 2023 | 3,104.96 | 3,104.96 | 3,104.96 | 3,104.96 | 3,104.96 | - |
| Jun 1, 2023 | 3,104.48 | 3,104.48 | 3,104.48 | 3,104.48 | 3,104.48 | - |
| May 31, 2023 | 3,103.19 | 3,103.19 | 3,103.19 | 3,103.19 | 3,103.19 | - |
| May 30, 2023 | 3,102.85 | 3,102.85 | 3,102.85 | 3,102.85 | 3,102.85 | - |
| May 29, 2023 | 3,102.14 | 3,102.14 | 3,102.14 | 3,102.14 | 3,102.14 | - |
| May 26, 2023 | 3,100.91 | 3,100.91 | 3,100.91 | 3,100.91 | 3,100.91 | - |
| May 25, 2023 | 3,100.29 | 3,100.29 | 3,100.29 | 3,100.29 | 3,100.29 | - |
| May 24, 2023 | 3,099.93 | 3,099.93 | 3,099.93 | 3,099.93 | 3,099.93 | - |
| May 23, 2023 | 3,099.58 | 3,099.58 | 3,099.58 | 3,099.58 | 3,099.58 | - |
| May 22, 2023 | 3,099.47 | 3,099.47 | 3,099.47 | 3,099.47 | 3,099.47 | - |
| May 19, 2023 | 3,095.47 | 3,095.47 | 3,095.47 | 3,095.47 | 3,095.47 | - |
| May 18, 2023 | 3,095.09 | 3,095.09 | 3,095.09 | 3,095.09 | 3,095.09 | - |
| May 17, 2023 | 3,094.15 | 3,094.15 | 3,094.15 | 3,094.15 | 3,094.15 | - |
| May 16, 2023 | 3,093.47 | 3,093.47 | 3,093.47 | 3,093.47 | 3,093.47 | - |
| May 15, 2023 | 3,092.52 | 3,092.52 | 3,092.52 | 3,092.52 | 3,092.52 | - |
| May 12, 2023 | 3,090.32 | 3,090.32 | 3,090.32 | 3,090.32 | 3,090.32 | - |
| May 11, 2023 | 3,089.39 | 3,089.39 | 3,089.39 | 3,089.39 | 3,089.39 | - |
| May 10, 2023 | 3,089.10 | 3,089.10 | 3,089.10 | 3,089.10 | 3,089.10 | - |
| May 9, 2023 | 3,088.92 | 3,088.92 | 3,088.92 | 3,088.92 | 3,088.92 | - |
| May 8, 2023 | 3,088.27 | 3,088.27 | 3,088.27 | 3,088.27 | 3,088.27 | - |
| May 4, 2023 | 3,085.72 | 3,085.72 | 3,085.72 | 3,085.72 | 3,085.72 | - |
| May 3, 2023 | 3,085.48 | 3,085.48 | 3,085.48 | 3,085.48 | 3,085.48 | - |
| May 2, 2023 | 3,083.85 | 3,083.85 | 3,083.85 | 3,083.85 | 3,083.85 | - |
| Apr 28, 2023 | 3,081.89 | 3,081.89 | 3,081.89 | 3,081.89 | 3,081.89 | - |
| Apr 27, 2023 | 3,081.66 | 3,081.66 | 3,081.66 | 3,081.66 | 3,081.66 | - |
| Apr 26, 2023 | 3,081.20 | 3,081.20 | 3,081.20 | 3,081.20 | 3,081.20 | - |
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%