Swiss - Delayed Quote • CHF
Pictet CH I-CHF Bonds Z (0P00012E0B.SW)
As of April 24 at 10:00 PM GMT+2. Market Open.
Currency in CHF 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 24, 2024 | 1,119.22 | 1,119.22 | 1,119.22 | 1,119.22 | 1,119.22 | - |
Apr 23, 2024 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | - |
Apr 22, 2024 | 1,120.39 | 1,120.39 | 1,120.39 | 1,120.39 | 1,120.39 | - |
Apr 19, 2024 | 1,118.71 | 1,118.71 | 1,118.71 | 1,118.71 | 1,118.71 | - |
Apr 18, 2024 | 1,120.17 | 1,120.17 | 1,120.17 | 1,120.17 | 1,120.17 | - |
Apr 17, 2024 | 1,120.21 | 1,120.21 | 1,120.21 | 1,120.21 | 1,120.21 | - |
Apr 16, 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | - |
Apr 15, 2024 | 1,122.01 | 1,122.01 | 1,122.01 | 1,122.01 | 1,122.01 | - |
Apr 12, 2024 | 1,123.63 | 1,123.63 | 1,123.63 | 1,123.63 | 1,123.63 | - |
Apr 11, 2024 | 1,120.33 | 1,120.33 | 1,120.33 | 1,120.33 | 1,120.33 | - |
Apr 10, 2024 | 1,122.79 | 1,122.79 | 1,122.79 | 1,122.79 | 1,122.79 | - |
Apr 9, 2024 | 1,122.88 | 1,122.88 | 1,122.88 | 1,122.88 | 1,122.88 | - |
Apr 8, 2024 | 1,120.49 | 1,120.49 | 1,120.49 | 1,120.49 | 1,120.49 | - |
Apr 5, 2024 | 1,121.57 | 1,121.57 | 1,121.57 | 1,121.57 | 1,121.57 | - |
Apr 4, 2024 | 1,122.40 | 1,122.40 | 1,122.40 | 1,122.40 | 1,122.40 | - |
Apr 3, 2024 | 1,119.42 | 1,119.42 | 1,119.42 | 1,119.42 | 1,119.42 | - |
Apr 2, 2024 | 1,120.52 | 1,120.52 | 1,120.52 | 1,120.52 | 1,120.52 | - |
Mar 28, 2024 | 1,123.17 | 1,123.17 | 1,123.17 | 1,123.17 | 1,123.17 | - |
Mar 27, 2024 | 1,124.02 | 1,124.02 | 1,124.02 | 1,124.02 | 1,124.02 | - |
Mar 26, 2024 | 4.87 Dividend | |||||
Mar 26, 2024 | 1,121.49 | 1,121.49 | 1,121.49 | 1,121.49 | 1,121.49 | - |
Mar 25, 2024 | 1,127.32 | 1,127.32 | 1,127.32 | 1,127.32 | 1,122.45 | - |
Mar 22, 2024 | 1,128.12 | 1,128.12 | 1,128.12 | 1,128.12 | 1,123.25 | - |
Mar 21, 2024 | 1,125.88 | 1,125.88 | 1,125.88 | 1,125.88 | 1,121.02 | - |
Mar 20, 2024 | 1,120.84 | 1,120.84 | 1,120.84 | 1,120.84 | 1,116.00 | - |
Mar 19, 2024 | 1,119.80 | 1,119.80 | 1,119.80 | 1,119.80 | 1,114.96 | - |
Mar 18, 2024 | 1,119.06 | 1,119.06 | 1,119.06 | 1,119.06 | 1,114.22 | - |
Mar 15, 2024 | 1,119.32 | 1,119.32 | 1,119.32 | 1,119.32 | 1,114.48 | - |
Mar 14, 2024 | 1,122.27 | 1,122.27 | 1,122.27 | 1,122.27 | 1,117.42 | - |
Mar 13, 2024 | 1,123.79 | 1,123.79 | 1,123.79 | 1,123.79 | 1,118.93 | - |
Mar 12, 2024 | 1,123.52 | 1,123.52 | 1,123.52 | 1,123.52 | 1,118.67 | - |
Mar 11, 2024 | 1,125.97 | 1,125.97 | 1,125.97 | 1,125.97 | 1,121.11 | - |
Mar 8, 2024 | 1,126.46 | 1,126.46 | 1,126.46 | 1,126.46 | 1,121.59 | - |
Mar 7, 2024 | 1,125.49 | 1,125.49 | 1,125.49 | 1,125.49 | 1,120.63 | - |
Mar 6, 2024 | 1,124.56 | 1,124.56 | 1,124.56 | 1,124.56 | 1,119.70 | - |
Mar 5, 2024 | 1,124.77 | 1,124.77 | 1,124.77 | 1,124.77 | 1,119.91 | - |
Mar 4, 2024 | 1,120.92 | 1,120.92 | 1,120.92 | 1,120.92 | 1,116.08 | - |
Mar 1, 2024 | 1,120.76 | 1,120.76 | 1,120.76 | 1,120.76 | 1,115.92 | - |
Feb 29, 2024 | 1,118.85 | 1,118.85 | 1,118.85 | 1,118.85 | 1,114.02 | - |
Feb 28, 2024 | 1,116.13 | 1,116.13 | 1,116.13 | 1,116.13 | 1,111.31 | - |
Feb 27, 2024 | 1,115.06 | 1,115.06 | 1,115.06 | 1,115.06 | 1,110.24 | - |
Feb 26, 2024 | 1,116.02 | 1,116.02 | 1,116.02 | 1,116.02 | 1,111.20 | - |
Feb 23, 2024 | 1,117.36 | 1,117.36 | 1,117.36 | 1,117.36 | 1,112.53 | - |
Feb 22, 2024 | 1,115.99 | 1,115.99 | 1,115.99 | 1,115.99 | 1,111.17 | - |
Feb 21, 2024 | 1,115.03 | 1,115.03 | 1,115.03 | 1,115.03 | 1,110.21 | - |
Feb 20, 2024 | 1,116.36 | 1,116.36 | 1,116.36 | 1,116.36 | 1,111.54 | - |
Feb 19, 2024 | 1,112.42 | 1,112.42 | 1,112.42 | 1,112.42 | 1,107.61 | - |
Feb 16, 2024 | 1,112.41 | 1,112.41 | 1,112.41 | 1,112.41 | 1,107.60 | - |
Feb 15, 2024 | 1,116.36 | 1,116.36 | 1,116.36 | 1,116.36 | 1,111.54 | - |
Feb 14, 2024 | 1,114.34 | 1,114.34 | 1,114.34 | 1,114.34 | 1,109.53 | - |
Feb 13, 2024 | 1,115.70 | 1,115.70 | 1,115.70 | 1,115.70 | 1,110.88 | - |
Feb 12, 2024 | 1,111.23 | 1,111.23 | 1,111.23 | 1,111.23 | 1,106.43 | - |
Feb 9, 2024 | 1,109.66 | 1,109.66 | 1,109.66 | 1,109.66 | 1,104.87 | - |
Feb 8, 2024 | 1,111.46 | 1,111.46 | 1,111.46 | 1,111.46 | 1,106.66 | - |
Feb 7, 2024 | 1,112.11 | 1,112.11 | 1,112.11 | 1,112.11 | 1,107.30 | - |
Feb 5, 2024 | 1,110.66 | 1,110.66 | 1,110.66 | 1,110.66 | 1,105.86 | - |
Feb 2, 2024 | 1,115.43 | 1,115.43 | 1,115.43 | 1,115.43 | 1,110.61 | - |
Feb 1, 2024 | 1,118.05 | 1,118.05 | 1,118.05 | 1,118.05 | 1,113.22 | - |
Jan 31, 2024 | 1,115.93 | 1,115.93 | 1,115.93 | 1,115.93 | 1,111.11 | - |
Jan 30, 2024 | 1,111.34 | 1,111.34 | 1,111.34 | 1,111.34 | 1,106.54 | - |
Jan 29, 2024 | 1,112.67 | 1,112.67 | 1,112.67 | 1,112.67 | 1,107.86 | - |
Jan 26, 2024 | 1,110.63 | 1,110.63 | 1,110.63 | 1,110.63 | 1,105.83 | - |
Jan 24, 2024 | 1,107.09 | 1,107.09 | 1,107.09 | 1,107.09 | 1,102.31 | - |
Jan 23, 2024 | 1,107.76 | 1,107.76 | 1,107.76 | 1,107.76 | 1,102.97 | - |
Jan 22, 2024 | 1,110.93 | 1,110.93 | 1,110.93 | 1,110.93 | 1,106.13 | - |
Jan 19, 2024 | 1,109.49 | 1,109.49 | 1,109.49 | 1,109.49 | 1,104.70 | - |
Jan 18, 2024 | 1,108.78 | 1,108.78 | 1,108.78 | 1,108.78 | 1,103.99 | - |
Jan 17, 2024 | 1,108.50 | 1,108.50 | 1,108.50 | 1,108.50 | 1,103.71 | - |
Jan 16, 2024 | 1,112.09 | 1,112.09 | 1,112.09 | 1,112.09 | 1,107.29 | - |
Jan 15, 2024 | 1,111.57 | 1,111.57 | 1,111.57 | 1,111.57 | 1,106.77 | - |
Jan 12, 2024 | 1,111.06 | 1,111.06 | 1,111.06 | 1,111.06 | 1,106.26 | - |
Jan 11, 2024 | 1,109.03 | 1,109.03 | 1,109.03 | 1,109.03 | 1,104.24 | - |
Jan 10, 2024 | 1,107.21 | 1,107.21 | 1,107.21 | 1,107.21 | 1,102.43 | - |
Jan 9, 2024 | 1,109.42 | 1,109.42 | 1,109.42 | 1,109.42 | 1,104.63 | - |
Jan 8, 2024 | 1,110.68 | 1,110.68 | 1,110.68 | 1,110.68 | 1,105.88 | - |
Dec 28, 2023 | 1,122.58 | 1,122.58 | 1,122.58 | 1,122.58 | 1,117.73 | - |
Dec 27, 2023 | 1,122.46 | 1,122.46 | 1,122.46 | 1,122.46 | 1,117.61 | - |
Dec 22, 2023 | 1,120.64 | 1,120.64 | 1,120.64 | 1,120.64 | 1,115.80 | - |
Dec 21, 2023 | 1,119.94 | 1,119.94 | 1,119.94 | 1,119.94 | 1,115.10 | - |
Dec 20, 2023 | 1,121.22 | 1,121.22 | 1,121.22 | 1,121.22 | 1,116.38 | - |
Dec 19, 2023 | 1,122.70 | 1,122.70 | 1,122.70 | 1,122.70 | 1,117.85 | - |
Dec 18, 2023 | 1,123.13 | 1,123.13 | 1,123.13 | 1,123.13 | 1,118.28 | - |
Dec 15, 2023 | 1,126.09 | 1,126.09 | 1,126.09 | 1,126.09 | 1,121.22 | - |
Dec 14, 2023 | 1,122.44 | 1,122.44 | 1,122.44 | 1,122.44 | 1,117.59 | - |
Dec 13, 2023 | 1,119.75 | 1,119.75 | 1,119.75 | 1,119.75 | 1,114.91 | - |
Dec 12, 2023 | 1,116.55 | 1,116.55 | 1,116.55 | 1,116.55 | 1,111.73 | - |
Dec 11, 2023 | 1,113.78 | 1,113.78 | 1,113.78 | 1,113.78 | 1,108.97 | - |
Dec 8, 2023 | 1,112.85 | 1,112.85 | 1,112.85 | 1,112.85 | 1,108.04 | - |
Dec 7, 2023 | 1,115.99 | 1,115.99 | 1,115.99 | 1,115.99 | 1,111.17 | - |
Dec 6, 2023 | 1,116.43 | 1,116.43 | 1,116.43 | 1,116.43 | 1,111.61 | - |
Dec 5, 2023 | 1,116.17 | 1,116.17 | 1,116.17 | 1,116.17 | 1,111.35 | - |
Dec 4, 2023 | 1,113.07 | 1,113.07 | 1,113.07 | 1,113.07 | 1,108.26 | - |
Dec 1, 2023 | 1,109.92 | 1,109.92 | 1,109.92 | 1,109.92 | 1,105.12 | - |
Nov 30, 2023 | 1,104.23 | 1,104.23 | 1,104.23 | 1,104.23 | 1,099.46 | - |
Nov 29, 2023 | 1,103.76 | 1,103.76 | 1,103.76 | 1,103.76 | 1,098.99 | - |
Nov 28, 2023 | 1,099.82 | 1,099.82 | 1,099.82 | 1,099.82 | 1,095.07 | - |
Nov 27, 2023 | 1,096.44 | 1,096.44 | 1,096.44 | 1,096.44 | 1,091.70 | - |
Nov 24, 2023 | 1,092.33 | 1,092.33 | 1,092.33 | 1,092.33 | 1,087.61 | - |
Nov 23, 2023 | 1,093.75 | 1,093.75 | 1,093.75 | 1,093.75 | 1,089.02 | - |
Nov 22, 2023 | 1,096.41 | 1,096.41 | 1,096.41 | 1,096.41 | 1,091.67 | - |
Nov 21, 2023 | 1,096.85 | 1,096.85 | 1,096.85 | 1,096.85 | 1,092.11 | - |
Nov 20, 2023 | 1,094.30 | 1,094.30 | 1,094.30 | 1,094.30 | 1,089.57 | - |
Nov 17, 2023 | 1,093.92 | 1,093.92 | 1,093.92 | 1,093.92 | 1,089.19 | - |
Nov 16, 2023 | 1,093.06 | 1,093.06 | 1,093.06 | 1,093.06 | 1,088.34 | - |
Nov 15, 2023 | 1,091.32 | 1,091.32 | 1,091.32 | 1,091.32 | 1,086.60 | - |
Nov 14, 2023 | 1,092.13 | 1,092.13 | 1,092.13 | 1,092.13 | 1,087.41 | - |
Nov 10, 2023 | 1,086.73 | 1,086.73 | 1,086.73 | 1,086.73 | 1,082.03 | - |
Nov 9, 2023 | 1,087.96 | 1,087.96 | 1,087.96 | 1,087.96 | 1,083.26 | - |
Nov 8, 2023 | 1,087.72 | 1,087.72 | 1,087.72 | 1,087.72 | 1,083.02 | - |
Nov 7, 2023 | 1,087.05 | 1,087.05 | 1,087.05 | 1,087.05 | 1,082.35 | - |
Nov 6, 2023 | 1,084.82 | 1,084.82 | 1,084.82 | 1,084.82 | 1,080.13 | - |
Nov 3, 2023 | 1,088.31 | 1,088.31 | 1,088.31 | 1,088.31 | 1,083.61 | - |
Nov 2, 2023 | 1,086.24 | 1,086.24 | 1,086.24 | 1,086.24 | 1,081.55 | - |
Nov 1, 2023 | 1,085.49 | 1,085.49 | 1,085.49 | 1,085.49 | 1,080.80 | - |
Oct 31, 2023 | 1,084.02 | 1,084.02 | 1,084.02 | 1,084.02 | 1,079.34 | - |
Oct 30, 2023 | 1,084.17 | 1,084.17 | 1,084.17 | 1,084.17 | 1,079.49 | - |
Oct 27, 2023 | 1,083.60 | 1,083.60 | 1,083.60 | 1,083.60 | 1,078.92 | - |
Oct 26, 2023 | 1,082.66 | 1,082.66 | 1,082.66 | 1,082.66 | 1,077.98 | - |
Oct 25, 2023 | 1,081.39 | 1,081.39 | 1,081.39 | 1,081.39 | 1,076.72 | - |
Oct 24, 2023 | 1,082.62 | 1,082.62 | 1,082.62 | 1,082.62 | 1,077.94 | - |
Oct 23, 2023 | 1,079.43 | 1,079.43 | 1,079.43 | 1,079.43 | 1,074.77 | - |
Oct 20, 2023 | 1,077.33 | 1,077.33 | 1,077.33 | 1,077.33 | 1,072.68 | - |
Oct 19, 2023 | 1,076.15 | 1,076.15 | 1,076.15 | 1,076.15 | 1,071.50 | - |
Oct 18, 2023 | 1,076.87 | 1,076.87 | 1,076.87 | 1,076.87 | 1,072.22 | - |
Oct 17, 2023 | 1,077.39 | 1,077.39 | 1,077.39 | 1,077.39 | 1,072.73 | - |
Oct 16, 2023 | 1,079.88 | 1,079.88 | 1,079.88 | 1,079.88 | 1,075.21 | - |
Oct 13, 2023 | 1,080.56 | 1,080.56 | 1,080.56 | 1,080.56 | 1,075.89 | - |
Oct 12, 2023 | 1,079.29 | 1,079.29 | 1,079.29 | 1,079.29 | 1,074.63 | - |
Oct 11, 2023 | 1,081.95 | 1,081.95 | 1,081.95 | 1,081.95 | 1,077.28 | - |
Oct 10, 2023 | 1,079.92 | 1,079.92 | 1,079.92 | 1,079.92 | 1,075.25 | - |
Oct 9, 2023 | 1,080.38 | 1,080.38 | 1,080.38 | 1,080.38 | 1,075.71 | - |
Oct 6, 2023 | 1,074.92 | 1,074.92 | 1,074.92 | 1,074.92 | 1,070.28 | - |
Oct 5, 2023 | 1,074.29 | 1,074.29 | 1,074.29 | 1,074.29 | 1,069.65 | - |
Oct 3, 2023 | 1,074.91 | 1,074.91 | 1,074.91 | 1,074.91 | 1,070.27 | - |
Oct 2, 2023 | 1,074.62 | 1,074.62 | 1,074.62 | 1,074.62 | 1,069.98 | - |
Sep 29, 2023 | 1,076.06 | 1,076.06 | 1,076.06 | 1,076.06 | 1,071.41 | - |
Sep 28, 2023 | 1,069.49 | 1,069.49 | 1,069.49 | 1,069.49 | 1,064.87 | - |
Sep 27, 2023 | 1,074.78 | 1,074.78 | 1,074.78 | 1,074.78 | 1,070.14 | - |
Sep 26, 2023 | 1,074.77 | 1,074.77 | 1,074.77 | 1,074.77 | 1,070.13 | - |
Sep 25, 2023 | 1,073.09 | 1,073.09 | 1,073.09 | 1,073.09 | 1,068.45 | - |
Sep 22, 2023 | 1,074.14 | 1,074.14 | 1,074.14 | 1,074.14 | 1,069.50 | - |
Sep 21, 2023 | 1,072.86 | 1,072.86 | 1,072.86 | 1,072.86 | 1,068.22 | - |
Sep 20, 2023 | 1,072.09 | 1,072.09 | 1,072.09 | 1,072.09 | 1,067.46 | - |
Sep 19, 2023 | 1,071.18 | 1,071.18 | 1,071.18 | 1,071.18 | 1,066.55 | - |
Sep 18, 2023 | 1,072.32 | 1,072.32 | 1,072.32 | 1,072.32 | 1,067.69 | - |
Sep 15, 2023 | 1,074.18 | 1,074.18 | 1,074.18 | 1,074.18 | 1,069.54 | - |
Sep 14, 2023 | 1,077.04 | 1,077.04 | 1,077.04 | 1,077.04 | 1,072.39 | - |
Sep 13, 2023 | 1,074.94 | 1,074.94 | 1,074.94 | 1,074.94 | 1,070.30 | - |
Sep 12, 2023 | 1,075.25 | 1,075.25 | 1,075.25 | 1,075.25 | 1,070.60 | - |
Sep 11, 2023 | 1,075.54 | 1,075.54 | 1,075.54 | 1,075.54 | 1,070.89 | - |
Sep 8, 2023 | 1,076.06 | 1,076.06 | 1,076.06 | 1,076.06 | 1,071.41 | - |
Sep 7, 2023 | 1,076.96 | 1,076.96 | 1,076.96 | 1,076.96 | 1,072.31 | - |
Sep 6, 2023 | 1,077.22 | 1,077.22 | 1,077.22 | 1,077.22 | 1,072.57 | - |
Sep 5, 2023 | 1,079.96 | 1,079.96 | 1,079.96 | 1,079.96 | 1,075.29 | - |
Sep 4, 2023 | 1,081.39 | 1,081.39 | 1,081.39 | 1,081.39 | 1,076.72 | - |
Sep 1, 2023 | 1,081.59 | 1,081.59 | 1,081.59 | 1,081.59 | 1,076.92 | - |
Aug 31, 2023 | 1,082.87 | 1,082.87 | 1,082.87 | 1,082.87 | 1,078.19 | - |
Aug 30, 2023 | 1,079.91 | 1,079.91 | 1,079.91 | 1,079.91 | 1,075.24 | - |
Aug 29, 2023 | 1,082.29 | 1,082.29 | 1,082.29 | 1,082.29 | 1,077.61 | - |
Aug 28, 2023 | 1,080.62 | 1,080.62 | 1,080.62 | 1,080.62 | 1,075.95 | - |
Aug 25, 2023 | 1,078.88 | 1,078.88 | 1,078.88 | 1,078.88 | 1,074.22 | - |
Aug 24, 2023 | 1,080.44 | 1,080.44 | 1,080.44 | 1,080.44 | 1,075.77 | - |
Aug 23, 2023 | 1,080.80 | 1,080.80 | 1,080.80 | 1,080.80 | 1,076.13 | - |
Aug 22, 2023 | 1,077.10 | 1,077.10 | 1,077.10 | 1,077.10 | 1,072.45 | - |
Aug 21, 2023 | 1,076.31 | 1,076.31 | 1,076.31 | 1,076.31 | 1,071.66 | - |
Aug 18, 2023 | 1,078.65 | 1,078.65 | 1,078.65 | 1,078.65 | 1,073.99 | - |
Aug 17, 2023 | 1,075.20 | 1,075.20 | 1,075.20 | 1,075.20 | 1,070.55 | - |
Aug 16, 2023 | 1,078.65 | 1,078.65 | 1,078.65 | 1,078.65 | 1,073.99 | - |
Aug 15, 2023 | 1,076.81 | 1,076.81 | 1,076.81 | 1,076.81 | 1,072.16 | - |
Aug 14, 2023 | 1,075.39 | 1,075.39 | 1,075.39 | 1,075.39 | 1,070.74 | - |
Aug 11, 2023 | 1,075.34 | 1,075.34 | 1,075.34 | 1,075.34 | 1,070.69 | - |
Aug 10, 2023 | 1,079.49 | 1,079.49 | 1,079.49 | 1,079.49 | 1,074.83 | - |
Aug 9, 2023 | 1,080.14 | 1,080.14 | 1,080.14 | 1,080.14 | 1,075.47 | - |
Aug 8, 2023 | 1,081.79 | 1,081.79 | 1,081.79 | 1,081.79 | 1,077.12 | - |
Aug 7, 2023 | 1,075.87 | 1,075.87 | 1,075.87 | 1,075.87 | 1,071.22 | - |
Aug 4, 2023 | 1,076.35 | 1,076.35 | 1,076.35 | 1,076.35 | 1,071.70 | - |
Aug 3, 2023 | 1,075.56 | 1,075.56 | 1,075.56 | 1,075.56 | 1,070.91 | - |
Aug 2, 2023 | 1,077.63 | 1,077.63 | 1,077.63 | 1,077.63 | 1,072.97 | - |
Jul 31, 2023 | 1,076.88 | 1,076.88 | 1,076.88 | 1,076.88 | 1,072.23 | - |
Jul 28, 2023 | 1,076.39 | 1,076.39 | 1,076.39 | 1,076.39 | 1,071.74 | - |
Jul 27, 2023 | 1,076.72 | 1,076.72 | 1,076.72 | 1,076.72 | 1,072.07 | - |
Jul 26, 2023 | 1,076.95 | 1,076.95 | 1,076.95 | 1,076.95 | 1,072.30 | - |
Jul 25, 2023 | 1,079.06 | 1,079.06 | 1,079.06 | 1,079.06 | 1,074.40 | - |
Jul 24, 2023 | 1,080.45 | 1,080.45 | 1,080.45 | 1,080.45 | 1,075.78 | - |
Jul 21, 2023 | 1,078.45 | 1,078.45 | 1,078.45 | 1,078.45 | 1,073.79 | - |
Jul 20, 2023 | 1,077.98 | 1,077.98 | 1,077.98 | 1,077.98 | 1,073.32 | - |
Jul 19, 2023 | 1,079.63 | 1,079.63 | 1,079.63 | 1,079.63 | 1,074.97 | - |
Jul 18, 2023 | 1,081.63 | 1,081.63 | 1,081.63 | 1,081.63 | 1,076.96 | - |
Jul 17, 2023 | 1,076.67 | 1,076.67 | 1,076.67 | 1,076.67 | 1,072.02 | - |
Jul 14, 2023 | 1,074.13 | 1,074.13 | 1,074.13 | 1,074.13 | 1,069.49 | - |
Jul 13, 2023 | 1,073.36 | 1,073.36 | 1,073.36 | 1,073.36 | 1,068.72 | - |
Jul 12, 2023 | 1,067.97 | 1,067.97 | 1,067.97 | 1,067.97 | 1,063.36 | - |
Jul 11, 2023 | 1,064.57 | 1,064.57 | 1,064.57 | 1,064.57 | 1,059.97 | - |
Jul 10, 2023 | 1,064.55 | 1,064.55 | 1,064.55 | 1,064.55 | 1,059.95 | - |
Jul 7, 2023 | 1,067.44 | 1,067.44 | 1,067.44 | 1,067.44 | 1,062.83 | - |
Jul 6, 2023 | 1,066.25 | 1,066.25 | 1,066.25 | 1,066.25 | 1,061.64 | - |
Jul 5, 2023 | 1,074.90 | 1,074.90 | 1,074.90 | 1,074.90 | 1,070.26 | - |
Jul 4, 2023 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | 1,069.86 | - |
Jul 3, 2023 | 1,074.07 | 1,074.07 | 1,074.07 | 1,074.07 | 1,069.43 | - |
Jun 30, 2023 | 1,072.15 | 1,072.15 | 1,072.15 | 1,072.15 | 1,067.52 | - |
Jun 29, 2023 | 1,070.92 | 1,070.92 | 1,070.92 | 1,070.92 | 1,066.29 | - |
Jun 28, 2023 | 1,075.27 | 1,075.27 | 1,075.27 | 1,075.27 | 1,070.62 | - |
Jun 27, 2023 | 1,074.57 | 1,074.57 | 1,074.57 | 1,074.57 | 1,069.93 | - |
Jun 26, 2023 | 1,075.14 | 1,075.14 | 1,075.14 | 1,075.14 | 1,070.49 | - |
Jun 23, 2023 | 1,072.96 | 1,072.96 | 1,072.96 | 1,072.96 | 1,068.32 | - |
Jun 22, 2023 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,060.40 | - |
Jun 21, 2023 | 1,064.01 | 1,064.01 | 1,064.01 | 1,064.01 | 1,059.41 | - |
Jun 20, 2023 | 1,064.96 | 1,064.96 | 1,064.96 | 1,064.96 | 1,060.36 | - |
Jun 19, 2023 | 1,057.89 | 1,057.89 | 1,057.89 | 1,057.89 | 1,053.32 | - |
Jun 16, 2023 | 1,058.44 | 1,058.44 | 1,058.44 | 1,058.44 | 1,053.87 | - |
Jun 15, 2023 | 1,058.24 | 1,058.24 | 1,058.24 | 1,058.24 | 1,053.67 | - |
Jun 14, 2023 | 1,059.98 | 1,059.98 | 1,059.98 | 1,059.98 | 1,055.40 | - |
Jun 13, 2023 | 1,063.11 | 1,063.11 | 1,063.11 | 1,063.11 | 1,058.52 | - |
Jun 12, 2023 | 1,064.48 | 1,064.48 | 1,064.48 | 1,064.48 | 1,059.88 | - |
Jun 9, 2023 | 1,064.29 | 1,064.29 | 1,064.29 | 1,064.29 | 1,059.69 | - |
Jun 8, 2023 | 1,063.36 | 1,063.36 | 1,063.36 | 1,063.36 | 1,058.77 | - |
Jun 7, 2023 | 1,066.72 | 1,066.72 | 1,066.72 | 1,066.72 | 1,062.11 | - |
Jun 6, 2023 | 1,069.20 | 1,069.20 | 1,069.20 | 1,069.20 | 1,064.58 | - |
Jun 5, 2023 | 1,069.61 | 1,069.61 | 1,069.61 | 1,069.61 | 1,064.99 | - |
Jun 2, 2023 | 1,071.78 | 1,071.78 | 1,071.78 | 1,071.78 | 1,067.15 | - |
Jun 1, 2023 | 1,073.28 | 1,073.28 | 1,073.28 | 1,073.28 | 1,068.64 | - |
May 31, 2023 | 1,072.89 | 1,072.89 | 1,072.89 | 1,072.89 | 1,068.25 | - |
May 30, 2023 | 1,066.89 | 1,066.89 | 1,066.89 | 1,066.89 | 1,062.28 | - |
May 26, 2023 | 1,058.55 | 1,058.55 | 1,058.55 | 1,058.55 | 1,053.98 | - |
May 25, 2023 | 1,060.71 | 1,060.71 | 1,060.71 | 1,060.71 | 1,056.13 | - |
May 24, 2023 | 1,062.30 | 1,062.30 | 1,062.30 | 1,062.30 | 1,057.71 | - |
May 23, 2023 | 1,061.96 | 1,061.96 | 1,061.96 | 1,061.96 | 1,057.37 | - |
May 22, 2023 | 1,063.51 | 1,063.51 | 1,063.51 | 1,063.51 | 1,058.92 | - |
May 19, 2023 | 1,061.83 | 1,061.83 | 1,061.83 | 1,061.83 | 1,057.24 | - |
May 17, 2023 | 1,067.54 | 1,067.54 | 1,067.54 | 1,067.54 | 1,062.93 | - |
May 16, 2023 | 1,065.83 | 1,065.83 | 1,065.83 | 1,065.83 | 1,061.22 | - |
May 15, 2023 | 1,067.18 | 1,067.18 | 1,067.18 | 1,067.18 | 1,062.57 | - |
May 12, 2023 | 1,068.62 | 1,068.62 | 1,068.62 | 1,068.62 | 1,064.00 | - |
May 11, 2023 | 1,071.20 | 1,071.20 | 1,071.20 | 1,071.20 | 1,066.57 | - |
May 10, 2023 | 1,065.87 | 1,065.87 | 1,065.87 | 1,065.87 | 1,061.26 | - |
May 9, 2023 | 1,061.99 | 1,061.99 | 1,061.99 | 1,061.99 | 1,057.40 | - |
May 8, 2023 | 1,061.26 | 1,061.26 | 1,061.26 | 1,061.26 | 1,056.67 | - |
May 5, 2023 | 1,061.39 | 1,061.39 | 1,061.39 | 1,061.39 | 1,056.80 | - |
May 4, 2023 | 1,064.84 | 1,064.84 | 1,064.84 | 1,064.84 | 1,060.24 | - |
May 3, 2023 | 1,059.57 | 1,059.57 | 1,059.57 | 1,059.57 | 1,054.99 | - |
May 2, 2023 | 1,062.73 | 1,062.73 | 1,062.73 | 1,062.73 | 1,058.14 | - |
Apr 28, 2023 | 1,058.94 | 1,058.94 | 1,058.94 | 1,058.94 | 1,054.36 | - |
Apr 27, 2023 | 1,053.37 | 1,053.37 | 1,053.37 | 1,053.37 | 1,048.82 | - |
Apr 26, 2023 | 1,058.05 | 1,058.05 | 1,058.05 | 1,058.05 | 1,053.48 | - |
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%
BWBIX Baron WealthBuilder Institutional
17.61
-0.45%
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%