BSE - Delayed Quote • INR
Groww S/D Dir Mn IDCW-P (0P0000ZK6X.BO)
At close: April 26 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 25, 2024 | 1,018.04 | 1,018.04 | 1,018.04 | 1,018.04 | 1,018.04 | - |
| Apr 24, 2024 | 1,018.09 | 1,018.09 | 1,018.09 | 1,018.09 | 1,018.09 | - |
| Apr 23, 2024 | 1,018.22 | 1,018.22 | 1,018.22 | 1,018.22 | 1,018.22 | - |
| Apr 22, 2024 | 1,017.79 | 1,017.79 | 1,017.79 | 1,017.79 | 1,017.79 | - |
| Apr 19, 2024 | 1,016.74 | 1,016.74 | 1,016.74 | 1,016.74 | 1,016.74 | - |
| Apr 18, 2024 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | - |
| Apr 16, 2024 | 1,017.11 | 1,017.11 | 1,017.11 | 1,017.11 | 1,017.11 | - |
| Apr 15, 2024 | 1,017.37 | 1,017.37 | 1,017.37 | 1,017.37 | 1,017.37 | - |
| Apr 12, 2024 | 1,016.66 | 1,016.66 | 1,016.66 | 1,016.66 | 1,016.66 | - |
| Apr 10, 2024 | 1,017.49 | 1,017.49 | 1,017.49 | 1,017.49 | 1,017.49 | - |
| Apr 8, 2024 | 1,016.59 | 1,016.59 | 1,016.59 | 1,016.59 | 1,016.59 | - |
| Apr 5, 2024 | 1,016.54 | 1,016.54 | 1,016.54 | 1,016.54 | 1,016.54 | - |
| Apr 4, 2024 | 1,016.59 | 1,016.59 | 1,016.59 | 1,016.59 | 1,016.59 | - |
| Apr 3, 2024 | 1,016.13 | 1,016.13 | 1,016.13 | 1,016.13 | 1,016.13 | - |
| Apr 2, 2024 | 1,015.68 | 1,015.68 | 1,015.68 | 1,015.68 | 1,015.68 | - |
| Mar 28, 2024 | 1,014.96 | 1,014.96 | 1,014.96 | 1,014.96 | 1,014.96 | - |
| Mar 27, 2024 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | - |
| Mar 26, 2024 | 1,018.57 | 1,018.57 | 1,018.57 | 1,018.57 | 1,018.57 | - |
| Mar 22, 2024 | 1,017.95 | 1,017.95 | 1,017.95 | 1,017.95 | 1,017.95 | - |
| Mar 21, 2024 | 1,018.28 | 1,018.28 | 1,018.28 | 1,018.28 | 1,018.28 | - |
| Mar 20, 2024 | 1,017.77 | 1,017.77 | 1,017.77 | 1,017.77 | 1,017.77 | - |
| Mar 19, 2024 | 1,017.89 | 1,017.89 | 1,017.89 | 1,017.89 | 1,017.89 | - |
| Mar 18, 2024 | 1,017.75 | 1,017.75 | 1,017.75 | 1,017.75 | 1,017.75 | - |
| Mar 15, 2024 | 1,017.46 | 1,017.46 | 1,017.46 | 1,017.46 | 1,017.46 | - |
| Mar 14, 2024 | 1,017.48 | 1,017.48 | 1,017.48 | 1,017.48 | 1,017.48 | - |
| Mar 13, 2024 | 1,017.47 | 1,017.47 | 1,017.47 | 1,017.47 | 1,017.47 | - |
| Mar 12, 2024 | 1,017.32 | 1,017.32 | 1,017.32 | 1,017.32 | 1,017.32 | - |
| Mar 11, 2024 | 1,017.27 | 1,017.27 | 1,017.27 | 1,017.27 | 1,017.27 | - |
| Mar 7, 2024 | 1,016.35 | 1,016.35 | 1,016.35 | 1,016.35 | 1,016.35 | - |
| Mar 6, 2024 | 1,015.88 | 1,015.88 | 1,015.88 | 1,015.88 | 1,015.88 | - |
| Mar 5, 2024 | 1,015.57 | 1,015.57 | 1,015.57 | 1,015.57 | 1,015.57 | - |
| Mar 4, 2024 | 1,015.29 | 1,015.29 | 1,015.29 | 1,015.29 | 1,015.29 | - |
| Mar 1, 2024 | 1,014.87 | 1,014.87 | 1,014.87 | 1,014.87 | 1,014.87 | - |
| Feb 29, 2024 | 1,014.73 | 1,014.73 | 1,014.73 | 1,014.73 | 1,014.73 | - |
| Feb 28, 2024 | 1,014.45 | 1,014.45 | 1,014.45 | 1,014.45 | 1,014.45 | - |
| Feb 27, 2024 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | - |
| Feb 26, 2024 | 1,019.97 | 1,019.97 | 1,019.97 | 1,019.97 | 1,019.97 | - |
| Feb 23, 2024 | 1,019.33 | 1,019.33 | 1,019.33 | 1,019.33 | 1,019.33 | - |
| Feb 22, 2024 | 1,019.25 | 1,019.25 | 1,019.25 | 1,019.25 | 1,019.25 | - |
| Feb 21, 2024 | 1,019.16 | 1,019.16 | 1,019.16 | 1,019.16 | 1,019.16 | - |
| Feb 20, 2024 | 1,018.78 | 1,018.78 | 1,018.78 | 1,018.78 | 1,018.78 | - |
| Feb 16, 2024 | 1,017.80 | 1,017.80 | 1,017.80 | 1,017.80 | 1,017.80 | - |
| Feb 15, 2024 | 1,017.78 | 1,017.78 | 1,017.78 | 1,017.78 | 1,017.78 | - |
| Feb 14, 2024 | 1,017.15 | 1,017.15 | 1,017.15 | 1,017.15 | 1,017.15 | - |
| Feb 13, 2024 | 1,017.13 | 1,017.13 | 1,017.13 | 1,017.13 | 1,017.13 | - |
| Feb 12, 2024 | 1,017.30 | 1,017.30 | 1,017.30 | 1,017.30 | 1,017.30 | - |
| Feb 9, 2024 | 1,016.54 | 1,016.54 | 1,016.54 | 1,016.54 | 1,016.54 | - |
| Feb 8, 2024 | 1,017.06 | 1,017.06 | 1,017.06 | 1,017.06 | 1,017.06 | - |
| Feb 7, 2024 | 1,017.25 | 1,017.25 | 1,017.25 | 1,017.25 | 1,017.25 | - |
| Feb 6, 2024 | 1,016.98 | 1,016.98 | 1,016.98 | 1,016.98 | 1,016.98 | - |
| Feb 5, 2024 | 1,016.66 | 1,016.66 | 1,016.66 | 1,016.66 | 1,016.66 | - |
| Feb 2, 2024 | 1,016.89 | 1,016.89 | 1,016.89 | 1,016.89 | 1,016.89 | - |
| Feb 1, 2024 | 1,015.70 | 1,015.70 | 1,015.70 | 1,015.70 | 1,015.70 | - |
| Jan 31, 2024 | 1,014.70 | 1,014.70 | 1,014.70 | 1,014.70 | 1,014.70 | - |
| Jan 30, 2024 | 1,014.49 | 1,014.49 | 1,014.49 | 1,014.49 | 1,014.49 | - |
| Jan 29, 2024 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | - |
| Jan 25, 2024 | 1,021.48 | 1,021.48 | 1,021.48 | 1,021.48 | 1,021.48 | - |
| Jan 24, 2024 | 1,021.02 | 1,021.02 | 1,021.02 | 1,021.02 | 1,021.02 | - |
| Jan 23, 2024 | 1,020.74 | 1,020.74 | 1,020.74 | 1,020.74 | 1,020.74 | - |
| Jan 19, 2024 | 1,019.99 | 1,019.99 | 1,019.99 | 1,019.99 | 1,019.99 | - |
| Jan 18, 2024 | 1,019.84 | 1,019.84 | 1,019.84 | 1,019.84 | 1,019.84 | - |
| Jan 17, 2024 | 1,019.76 | 1,019.76 | 1,019.76 | 1,019.76 | 1,019.76 | - |
| Jan 16, 2024 | 1,020.01 | 1,020.01 | 1,020.01 | 1,020.01 | 1,020.01 | - |
| Jan 15, 2024 | 1,019.75 | 1,019.75 | 1,019.75 | 1,019.75 | 1,019.75 | - |
| Jan 12, 2024 | 1,018.44 | 1,018.44 | 1,018.44 | 1,018.44 | 1,018.44 | - |
| Jan 11, 2024 | 1,018.31 | 1,018.31 | 1,018.31 | 1,018.31 | 1,018.31 | - |
| Jan 10, 2024 | 1,018.09 | 1,018.09 | 1,018.09 | 1,018.09 | 1,018.09 | - |
| Jan 9, 2024 | 1,017.55 | 1,017.55 | 1,017.55 | 1,017.55 | 1,017.55 | - |
| Jan 8, 2024 | 1,017.28 | 1,017.28 | 1,017.28 | 1,017.28 | 1,017.28 | - |
| Jan 5, 2024 | 1,016.03 | 1,016.03 | 1,016.03 | 1,016.03 | 1,016.03 | - |
| Jan 4, 2024 | 1,016.18 | 1,016.18 | 1,016.18 | 1,016.18 | 1,016.18 | - |
| Jan 3, 2024 | 1,015.92 | 1,015.92 | 1,015.92 | 1,015.92 | 1,015.92 | - |
| Jan 2, 2024 | 1,015.88 | 1,015.88 | 1,015.88 | 1,015.88 | 1,015.88 | - |
| Jan 1, 2024 | 1,015.78 | 1,015.78 | 1,015.78 | 1,015.78 | 1,015.78 | - |
| Dec 29, 2023 | 1,015.47 | 1,015.47 | 1,015.47 | 1,015.47 | 1,015.47 | - |
| Dec 28, 2023 | 1,014.40 | 1,014.40 | 1,014.40 | 1,014.40 | 1,014.40 | - |
| Dec 27, 2023 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | - |
| Dec 26, 2023 | 1,022.99 | 1,022.99 | 1,022.99 | 1,022.99 | 1,022.99 | - |
| Dec 22, 2023 | 1,022.22 | 1,022.22 | 1,022.22 | 1,022.22 | 1,022.22 | - |
| Dec 21, 2023 | 1,021.84 | 1,021.84 | 1,021.84 | 1,021.84 | 1,021.84 | - |
| Dec 20, 2023 | 1,021.92 | 1,021.92 | 1,021.92 | 1,021.92 | 1,021.92 | - |
| Dec 19, 2023 | 1,021.57 | 1,021.57 | 1,021.57 | 1,021.57 | 1,021.57 | - |
| Dec 18, 2023 | 1,021.93 | 1,021.93 | 1,021.93 | 1,021.93 | 1,021.93 | - |
| Dec 15, 2023 | 1,021.47 | 1,021.47 | 1,021.47 | 1,021.47 | 1,021.47 | - |
| Dec 14, 2023 | 1,019.96 | 1,019.96 | 1,019.96 | 1,019.96 | 1,019.96 | - |
| Dec 13, 2023 | 1,017.30 | 1,017.30 | 1,017.30 | 1,017.30 | 1,017.30 | - |
| Dec 12, 2023 | 1,016.47 | 1,016.47 | 1,016.47 | 1,016.47 | 1,016.47 | - |
| Dec 11, 2023 | 1,016.25 | 1,016.25 | 1,016.25 | 1,016.25 | 1,016.25 | - |
| Dec 8, 2023 | 1,015.84 | 1,015.84 | 1,015.84 | 1,015.84 | 1,015.84 | - |
| Dec 7, 2023 | 1,016.22 | 1,016.22 | 1,016.22 | 1,016.22 | 1,016.22 | - |
| Dec 6, 2023 | 1,015.87 | 1,015.87 | 1,015.87 | 1,015.87 | 1,015.87 | - |
| Dec 5, 2023 | 1,015.32 | 1,015.32 | 1,015.32 | 1,015.32 | 1,015.32 | - |
| Dec 4, 2023 | 1,014.82 | 1,014.82 | 1,014.82 | 1,014.82 | 1,014.82 | - |
| Dec 1, 2023 | 1,013.81 | 1,013.81 | 1,013.81 | 1,013.81 | 1,013.81 | - |
| Nov 30, 2023 | 1,013.89 | 1,013.89 | 1,013.89 | 1,013.89 | 1,013.89 | - |
| Nov 29, 2023 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | - |
| Nov 28, 2023 | 1,021.60 | 1,021.60 | 1,021.60 | 1,021.60 | 1,021.60 | - |
| Nov 24, 2023 | 1,020.80 | 1,020.80 | 1,020.80 | 1,020.80 | 1,020.80 | - |
| Nov 23, 2023 | 1,021.23 | 1,021.23 | 1,021.23 | 1,021.23 | 1,021.23 | - |
| Nov 22, 2023 | 1,021.09 | 1,021.09 | 1,021.09 | 1,021.09 | 1,021.09 | - |
| Nov 21, 2023 | 1,020.56 | 1,020.56 | 1,020.56 | 1,020.56 | 1,020.56 | - |
| Nov 20, 2023 | 1,020.78 | 1,020.78 | 1,020.78 | 1,020.78 | 1,020.78 | - |
| Nov 17, 2023 | 1,021.39 | 1,021.39 | 1,021.39 | 1,021.39 | 1,021.39 | - |
| Nov 16, 2023 | 1,021.16 | 1,021.16 | 1,021.16 | 1,021.16 | 1,021.16 | - |
| Nov 15, 2023 | 1,021.01 | 1,021.01 | 1,021.01 | 1,021.01 | 1,021.01 | - |
| Nov 13, 2023 | 1,019.17 | 1,019.17 | 1,019.17 | 1,019.17 | 1,019.17 | - |
| Nov 10, 2023 | 1,018.21 | 1,018.21 | 1,018.21 | 1,018.21 | 1,018.21 | - |
| Nov 9, 2023 | 1,018.81 | 1,018.81 | 1,018.81 | 1,018.81 | 1,018.81 | - |
| Nov 8, 2023 | 1,018.54 | 1,018.54 | 1,018.54 | 1,018.54 | 1,018.54 | - |
| Nov 7, 2023 | 1,018.30 | 1,018.30 | 1,018.30 | 1,018.30 | 1,018.30 | - |
| Nov 6, 2023 | 1,017.39 | 1,017.39 | 1,017.39 | 1,017.39 | 1,017.39 | - |
| Nov 3, 2023 | 1,016.34 | 1,016.34 | 1,016.34 | 1,016.34 | 1,016.34 | - |
| Nov 2, 2023 | 1,016.12 | 1,016.12 | 1,016.12 | 1,016.12 | 1,016.12 | - |
| Nov 1, 2023 | 1,015.21 | 1,015.21 | 1,015.21 | 1,015.21 | 1,015.21 | - |
| Oct 31, 2023 | 1,015.11 | 1,015.11 | 1,015.11 | 1,015.11 | 1,015.11 | - |
| Oct 30, 2023 | 1,014.70 | 1,014.70 | 1,014.70 | 1,014.70 | 1,014.70 | - |
| Oct 27, 2023 | 1,014.29 | 1,014.29 | 1,014.29 | 1,014.29 | 1,014.29 | - |
| Oct 26, 2023 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | - |
| Oct 25, 2023 | 1,017.41 | 1,017.41 | 1,017.41 | 1,017.41 | 1,017.41 | - |
| Oct 23, 2023 | 1,016.63 | 1,016.63 | 1,016.63 | 1,016.63 | 1,016.63 | - |
| Oct 20, 2023 | 1,016.53 | 1,016.53 | 1,016.53 | 1,016.53 | 1,016.53 | - |
| Oct 19, 2023 | 1,016.18 | 1,016.18 | 1,016.18 | 1,016.18 | 1,016.18 | - |
| Oct 18, 2023 | 1,016.07 | 1,016.07 | 1,016.07 | 1,016.07 | 1,016.07 | - |
| Oct 17, 2023 | 1,016.27 | 1,016.27 | 1,016.27 | 1,016.27 | 1,016.27 | - |
| Oct 16, 2023 | 1,015.33 | 1,015.33 | 1,015.33 | 1,015.33 | 1,015.33 | - |
| Oct 13, 2023 | 1,015.23 | 1,015.23 | 1,015.23 | 1,015.23 | 1,015.23 | - |
| Oct 12, 2023 | 1,015.51 | 1,015.51 | 1,015.51 | 1,015.51 | 1,015.51 | - |
| Oct 11, 2023 | 1,014.91 | 1,014.91 | 1,014.91 | 1,014.91 | 1,014.91 | - |
| Oct 10, 2023 | 1,014.37 | 1,014.37 | 1,014.37 | 1,014.37 | 1,014.37 | - |
| Oct 9, 2023 | 1,013.10 | 1,013.10 | 1,013.10 | 1,013.10 | 1,013.10 | - |
| Oct 6, 2023 | 1,013.41 | 1,013.41 | 1,013.41 | 1,013.41 | 1,013.41 | - |
| Oct 5, 2023 | 1,014.81 | 1,014.81 | 1,014.81 | 1,014.81 | 1,014.81 | - |
| Oct 4, 2023 | 1,014.43 | 1,014.43 | 1,014.43 | 1,014.43 | 1,014.43 | - |
| Oct 3, 2023 | 1,014.50 | 1,014.50 | 1,014.50 | 1,014.50 | 1,014.50 | - |
| Sep 29, 2023 | 1,014.11 | 1,014.11 | 1,014.11 | 1,014.11 | 1,014.11 | - |
| Sep 27, 2023 | 1,014.40 | 1,014.40 | 1,014.40 | 1,014.40 | 1,014.40 | - |
| Sep 26, 2023 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | - |
| Sep 25, 2023 | 1,018.69 | 1,018.69 | 1,018.69 | 1,018.69 | 1,018.69 | - |
| Sep 22, 2023 | 1,018.15 | 1,018.15 | 1,018.15 | 1,018.15 | 1,018.15 | - |
| Sep 21, 2023 | 1,018.54 | 1,018.54 | 1,018.54 | 1,018.54 | 1,018.54 | - |
| Sep 20, 2023 | 1,018.10 | 1,018.10 | 1,018.10 | 1,018.10 | 1,018.10 | - |
| Sep 18, 2023 | 1,017.64 | 1,017.64 | 1,017.64 | 1,017.64 | 1,017.64 | - |
| Sep 15, 2023 | 1,017.14 | 1,017.14 | 1,017.14 | 1,017.14 | 1,017.14 | - |
| Sep 14, 2023 | 1,017.57 | 1,017.57 | 1,017.57 | 1,017.57 | 1,017.57 | - |
| Sep 13, 2023 | 1,016.70 | 1,016.70 | 1,016.70 | 1,016.70 | 1,016.70 | - |
| Sep 12, 2023 | 1,015.65 | 1,015.65 | 1,015.65 | 1,015.65 | 1,015.65 | - |
| Sep 11, 2023 | 1,015.46 | 1,015.46 | 1,015.46 | 1,015.46 | 1,015.46 | - |
| Sep 8, 2023 | 1,015.38 | 1,015.38 | 1,015.38 | 1,015.38 | 1,015.38 | - |
| Sep 7, 2023 | 1,015.59 | 1,015.59 | 1,015.59 | 1,015.59 | 1,015.59 | - |
| Sep 6, 2023 | 1,015.34 | 1,015.34 | 1,015.34 | 1,015.34 | 1,015.34 | - |
| Sep 5, 2023 | 1,015.10 | 1,015.10 | 1,015.10 | 1,015.10 | 1,015.10 | - |
| Sep 4, 2023 | 1,015.02 | 1,015.02 | 1,015.02 | 1,015.02 | 1,015.02 | - |
| Sep 1, 2023 | 1,014.81 | 1,014.81 | 1,014.81 | 1,014.81 | 1,014.81 | - |
| Aug 31, 2023 | 1,014.89 | 1,014.89 | 1,014.89 | 1,014.89 | 1,014.89 | - |
| Aug 30, 2023 | 1,014.39 | 1,014.39 | 1,014.39 | 1,014.39 | 1,014.39 | - |
| Aug 29, 2023 | 1,014.36 | 1,014.36 | 1,014.36 | 1,014.36 | 1,014.36 | - |
| Aug 28, 2023 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | - |
| Aug 25, 2023 | 1,016.55 | 1,016.55 | 1,016.55 | 1,016.55 | 1,016.55 | - |
| Aug 24, 2023 | 1,016.50 | 1,016.50 | 1,016.50 | 1,016.50 | 1,016.50 | - |
| Aug 23, 2023 | 1,016.15 | 1,016.15 | 1,016.15 | 1,016.15 | 1,016.15 | - |
| Aug 22, 2023 | 1,015.49 | 1,015.49 | 1,015.49 | 1,015.49 | 1,015.49 | - |
| Aug 21, 2023 | 1,015.42 | 1,015.42 | 1,015.42 | 1,015.42 | 1,015.42 | - |
| Aug 18, 2023 | 1,014.86 | 1,014.86 | 1,014.86 | 1,014.86 | 1,014.86 | - |
| Aug 17, 2023 | 1,014.05 | 1,014.05 | 1,014.05 | 1,014.05 | 1,014.05 | - |
| Aug 14, 2023 | 1,014.45 | 1,014.45 | 1,014.45 | 1,014.45 | 1,014.45 | - |
| Aug 11, 2023 | 1,014.01 | 1,014.01 | 1,014.01 | 1,014.01 | 1,014.01 | - |
| Aug 10, 2023 | 1,014.56 | 1,014.56 | 1,014.56 | 1,014.56 | 1,014.56 | - |
| Aug 9, 2023 | 1,014.27 | 1,014.27 | 1,014.27 | 1,014.27 | 1,014.27 | - |
| Aug 8, 2023 | 1,014.15 | 1,014.15 | 1,014.15 | 1,014.15 | 1,014.15 | - |
| Aug 7, 2023 | 1,013.48 | 1,013.48 | 1,013.48 | 1,013.48 | 1,013.48 | - |
| Aug 4, 2023 | 1,012.88 | 1,012.88 | 1,012.88 | 1,012.88 | 1,012.88 | - |
| Aug 3, 2023 | 1,012.96 | 1,012.96 | 1,012.96 | 1,012.96 | 1,012.96 | - |
| Aug 2, 2023 | 1,013.98 | 1,013.98 | 1,013.98 | 1,013.98 | 1,013.98 | - |
| Aug 1, 2023 | 1,013.74 | 1,013.74 | 1,013.74 | 1,013.74 | 1,013.74 | - |
| Jul 31, 2023 | 1,012.82 | 1,012.82 | 1,012.82 | 1,012.82 | 1,012.82 | - |
| Jul 28, 2023 | 1,012.55 | 1,012.55 | 1,012.55 | 1,012.55 | 1,012.55 | - |
| Jul 27, 2023 | 1,013.45 | 1,013.45 | 1,013.45 | 1,013.45 | 1,013.45 | - |
| Jul 26, 2023 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | - |
| Jul 25, 2023 | 1,017.39 | 1,017.39 | 1,017.39 | 1,017.39 | 1,017.39 | - |
| Jul 24, 2023 | 1,018.02 | 1,018.02 | 1,018.02 | 1,018.02 | 1,018.02 | - |
| Jul 21, 2023 | 1,017.24 | 1,017.24 | 1,017.24 | 1,017.24 | 1,017.24 | - |
| Jul 20, 2023 | 1,017.32 | 1,017.32 | 1,017.32 | 1,017.32 | 1,017.32 | - |
| Jul 19, 2023 | 1,017.49 | 1,017.49 | 1,017.49 | 1,017.49 | 1,017.49 | - |
| Jul 18, 2023 | 1,017.83 | 1,017.83 | 1,017.83 | 1,017.83 | 1,017.83 | - |
| Jul 17, 2023 | 1,016.95 | 1,016.95 | 1,016.95 | 1,016.95 | 1,016.95 | - |
| Jul 14, 2023 | 1,016.15 | 1,016.15 | 1,016.15 | 1,016.15 | 1,016.15 | - |
| Jul 13, 2023 | 1,016.20 | 1,016.20 | 1,016.20 | 1,016.20 | 1,016.20 | - |
| Jul 12, 2023 | 1,014.51 | 1,014.51 | 1,014.51 | 1,014.51 | 1,014.51 | - |
| Jul 11, 2023 | 1,015.08 | 1,015.08 | 1,015.08 | 1,015.08 | 1,015.08 | - |
| Jul 10, 2023 | 1,013.81 | 1,013.81 | 1,013.81 | 1,013.81 | 1,013.81 | - |
| Jul 7, 2023 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | - |
| Jul 6, 2023 | 1,013.29 | 1,013.29 | 1,013.29 | 1,013.29 | 1,013.29 | - |
| Jul 5, 2023 | 1,014.09 | 1,014.09 | 1,014.09 | 1,014.09 | 1,014.09 | - |
| Jul 4, 2023 | 1,013.39 | 1,013.39 | 1,013.39 | 1,013.39 | 1,013.39 | - |
| Jul 3, 2023 | 1,013.43 | 1,013.43 | 1,013.43 | 1,013.43 | 1,013.43 | - |
| Jun 30, 2023 | 1,013.13 | 1,013.13 | 1,013.13 | 1,013.13 | 1,013.13 | - |
| Jun 28, 2023 | 1,014.17 | 1,014.17 | 1,014.17 | 1,014.17 | 1,014.17 | - |
| Jun 27, 2023 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | - |
| Jun 26, 2023 | 1,017.24 | 1,017.24 | 1,017.24 | 1,017.24 | 1,017.24 | - |
| Jun 23, 2023 | 1,016.45 | 1,016.45 | 1,016.45 | 1,016.45 | 1,016.45 | - |
| Jun 22, 2023 | 1,016.32 | 1,016.32 | 1,016.32 | 1,016.32 | 1,016.32 | - |
| Jun 21, 2023 | 1,016.86 | 1,016.86 | 1,016.86 | 1,016.86 | 1,016.86 | - |
| Jun 20, 2023 | 1,016.94 | 1,016.94 | 1,016.94 | 1,016.94 | 1,016.94 | - |
| Jun 19, 2023 | 1,016.65 | 1,016.65 | 1,016.65 | 1,016.65 | 1,016.65 | - |
| Jun 16, 2023 | 1,016.67 | 1,016.67 | 1,016.67 | 1,016.67 | 1,016.67 | - |
| Jun 15, 2023 | 1,016.04 | 1,016.04 | 1,016.04 | 1,016.04 | 1,016.04 | - |
| Jun 14, 2023 | 1,016.57 | 1,016.57 | 1,016.57 | 1,016.57 | 1,016.57 | - |
| Jun 13, 2023 | 1,016.84 | 1,016.84 | 1,016.84 | 1,016.84 | 1,016.84 | - |
| Jun 12, 2023 | 1,016.18 | 1,016.18 | 1,016.18 | 1,016.18 | 1,016.18 | - |
| Jun 9, 2023 | 1,014.84 | 1,014.84 | 1,014.84 | 1,014.84 | 1,014.84 | - |
| Jun 8, 2023 | 1,014.75 | 1,014.75 | 1,014.75 | 1,014.75 | 1,014.75 | - |
| Jun 7, 2023 | 1,016.18 | 1,016.18 | 1,016.18 | 1,016.18 | 1,016.18 | - |
| Jun 6, 2023 | 1,016.40 | 1,016.40 | 1,016.40 | 1,016.40 | 1,016.40 | - |
| Jun 5, 2023 | 1,016.15 | 1,016.15 | 1,016.15 | 1,016.15 | 1,016.15 | - |
| Jun 2, 2023 | 1,016.07 | 1,016.07 | 1,016.07 | 1,016.07 | 1,016.07 | - |
| Jun 1, 2023 | 1,015.54 | 1,015.54 | 1,015.54 | 1,015.54 | 1,015.54 | - |
| May 31, 2023 | 1,015.11 | 1,015.11 | 1,015.11 | 1,015.11 | 1,015.11 | - |
| May 30, 2023 | 1,014.08 | 1,014.08 | 1,014.08 | 1,014.08 | 1,014.08 | - |
| May 29, 2023 | 1,013.60 | 1,013.60 | 1,013.60 | 1,013.60 | 1,013.60 | - |
| May 26, 2023 | 4.05 Dividend | |||||
| May 26, 2023 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | - |
| May 25, 2023 | 1,017.78 | 1,017.78 | 1,017.78 | 1,017.78 | 1,013.74 | - |
| May 24, 2023 | 1,018.23 | 1,018.23 | 1,018.23 | 1,018.23 | 1,014.18 | - |
| May 23, 2023 | 1,017.94 | 1,017.94 | 1,017.94 | 1,017.94 | 1,013.89 | - |
| May 22, 2023 | 1,019.15 | 1,019.15 | 1,019.15 | 1,019.15 | 1,015.10 | - |
| May 19, 2023 | 1,016.41 | 1,016.41 | 1,016.41 | 1,016.41 | 1,012.37 | - |
| May 18, 2023 | 1,017.11 | 1,017.11 | 1,017.11 | 1,017.11 | 1,013.07 | - |
| May 17, 2023 | 1,017.39 | 1,017.39 | 1,017.39 | 1,017.39 | 1,013.34 | - |
| May 16, 2023 | 1,017.97 | 1,017.97 | 1,017.97 | 1,017.97 | 1,013.92 | - |
| May 15, 2023 | 1,017.32 | 1,017.32 | 1,017.32 | 1,017.32 | 1,013.27 | - |
| May 12, 2023 | 1,016.89 | 1,016.89 | 1,016.89 | 1,016.89 | 1,012.84 | - |
| May 11, 2023 | 1,016.52 | 1,016.52 | 1,016.52 | 1,016.52 | 1,012.48 | - |
| May 10, 2023 | 1,016.20 | 1,016.20 | 1,016.20 | 1,016.20 | 1,012.16 | - |
| May 9, 2023 | 1,016.12 | 1,016.12 | 1,016.12 | 1,016.12 | 1,012.08 | - |
| May 8, 2023 | 1,016.08 | 1,016.08 | 1,016.08 | 1,016.08 | 1,012.04 | - |
| May 4, 2023 | 1,015.53 | 1,015.53 | 1,015.53 | 1,015.53 | 1,011.49 | - |
| May 3, 2023 | 1,015.23 | 1,015.23 | 1,015.23 | 1,015.23 | 1,011.19 | - |
| May 2, 2023 | 1,014.86 | 1,014.86 | 1,014.86 | 1,014.86 | 1,010.82 | - |
| Apr 28, 2023 | 1,014.38 | 1,014.38 | 1,014.38 | 1,014.38 | 1,010.34 | - |
| Apr 27, 2023 | 1,014.21 | 1,014.21 | 1,014.21 | 1,014.21 | 1,010.17 | - |
| Apr 26, 2023 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | 1,010.09 | - |
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%
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
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%
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
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%
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
NEEGX Needham Growth Retail
65.40
+0.58%
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%
KSOCX Kinetics Small Cap Opportunities Adv C
101.68
+0.40%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
22.47
+0.40%
KSCOX Kinetics Small Cap Opportunities No Load
113.14
+0.40%
KSCYX Kinetics Small Cap Opportunities Inst
115.94
+0.40%
RMLPX Recurrent MLP & Infrastructure Class I
23.16
+0.39%
FGFRX Federated Hermes Intl Leaders R
36.87
+0.38%
FGFAX Federated Hermes International Leaders A
37.15
+0.38%
FGRSX Federated Hermes Intl Leaders R6
37.15
+0.38%
FGFLX Federated Hermes Intl Leaders IS
37.20
+0.38%