LSE - Delayed Quote • GBp
Goldman Sachs Global CORE Equity Portfolio (0P00019IM2.L)
As of April 24 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 24, 2024 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | - |
| Apr 23, 2024 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | - |
| Apr 22, 2024 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | - |
| Apr 19, 2024 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | - |
| Apr 18, 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
| Apr 17, 2024 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | - |
| Apr 16, 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - |
| Apr 15, 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | - |
| Apr 12, 2024 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - |
| Apr 11, 2024 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - |
| Apr 10, 2024 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | - |
| Apr 9, 2024 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | - |
| Apr 8, 2024 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | - |
| Apr 5, 2024 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - |
| Apr 4, 2024 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | - |
| Apr 3, 2024 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - |
| Apr 2, 2024 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - |
| Mar 28, 2024 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | - |
| Mar 27, 2024 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | - |
| Mar 26, 2024 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | - |
| Mar 25, 2024 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | - |
| Mar 22, 2024 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | - |
| Mar 21, 2024 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | - |
| Mar 20, 2024 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | - |
| Mar 19, 2024 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | - |
| Mar 18, 2024 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | - |
| Mar 15, 2024 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - |
| Mar 14, 2024 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | - |
| Mar 13, 2024 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
| Mar 12, 2024 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | - |
| Mar 11, 2024 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | - |
| Mar 8, 2024 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | - |
| Mar 7, 2024 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | - |
| Mar 6, 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
| Mar 5, 2024 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | - |
| Mar 4, 2024 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - |
| Mar 1, 2024 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | - |
| Feb 29, 2024 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | - |
| Feb 28, 2024 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | - |
| Feb 27, 2024 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | - |
| Feb 26, 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - |
| Feb 23, 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - |
| Feb 22, 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Feb 21, 2024 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | - |
| Feb 20, 2024 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | - |
| Feb 16, 2024 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | - |
| Feb 15, 2024 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | - |
| Feb 14, 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | - |
| Feb 13, 2024 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | - |
| Feb 12, 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| Feb 9, 2024 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | - |
| Feb 8, 2024 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | - |
| Feb 7, 2024 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | - |
| Feb 6, 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - |
| Feb 5, 2024 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | - |
| Feb 2, 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
| Feb 1, 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - |
| Jan 31, 2024 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | - |
| Jan 30, 2024 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | - |
| Jan 29, 2024 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | - |
| Jan 26, 2024 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | - |
| Jan 24, 2024 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | - |
| Jan 23, 2024 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | - |
| Jan 22, 2024 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | - |
| Jan 19, 2024 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | - |
| Jan 18, 2024 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | - |
| Jan 17, 2024 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | - |
| Jan 16, 2024 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | - |
| Jan 11, 2024 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | - |
| Jan 10, 2024 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | - |
| Jan 9, 2024 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | - |
| Jan 8, 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
| Dec 29, 2023 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | - |
| Dec 28, 2023 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | - |
| Dec 27, 2023 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | - |
| Dec 22, 2023 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | - |
| Dec 21, 2023 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | - |
| Dec 20, 2023 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| Dec 19, 2023 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | - |
| Dec 18, 2023 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | - |
| Dec 15, 2023 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | - |
| Dec 14, 2023 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | - |
| Dec 13, 2023 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | - |
| Dec 12, 2023 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | - |
| Dec 11, 2023 | 1.11 Dividend | |||||
| Dec 8, 2023 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,677.89 | - |
| Dec 7, 2023 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,669.90 | - |
| Dec 6, 2023 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,652.91 | - |
| Dec 5, 2023 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,648.91 | - |
| Dec 4, 2023 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,651.91 | - |
| Dec 1, 2023 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,661.90 | - |
| Nov 30, 2023 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,653.91 | - |
| Nov 29, 2023 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,638.92 | - |
| Nov 28, 2023 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,645.91 | - |
| Nov 27, 2023 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,649.91 | - |
| Nov 24, 2023 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,653.91 | - |
| Nov 22, 2023 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,664.90 | - |
| Nov 21, 2023 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,650.91 | - |
| Nov 20, 2023 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,658.90 | - |
| Nov 17, 2023 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,656.91 | - |
| Nov 16, 2023 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,647.91 | - |
| Nov 15, 2023 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,652.91 | - |
| Nov 14, 2023 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,642.91 | - |
| Nov 13, 2023 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,639.92 | - |
| Nov 10, 2023 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,645.91 | - |
| Nov 9, 2023 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,618.93 | - |
| Nov 8, 2023 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,623.93 | - |
| Nov 7, 2023 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,620.93 | - |
| Nov 6, 2023 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,608.94 | - |
| Nov 3, 2023 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,610.94 | - |
| Nov 2, 2023 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,615.93 | - |
| Oct 31, 2023 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,579.96 | - |
| Oct 30, 2023 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,574.96 | - |
| Oct 27, 2023 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,560.97 | - |
| Oct 26, 2023 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,566.96 | - |
| Oct 25, 2023 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,583.95 | - |
| Oct 24, 2023 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,593.95 | - |
| Oct 23, 2023 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,587.95 | - |
| Oct 20, 2023 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,590.95 | - |
| Oct 19, 2023 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,612.93 | - |
| Oct 18, 2023 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,624.93 | - |
| Oct 17, 2023 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,650.91 | - |
| Oct 16, 2023 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,645.91 | - |
| Oct 13, 2023 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,633.92 | - |
| Oct 12, 2023 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,639.92 | - |
| Oct 11, 2023 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,633.92 | - |
| Oct 10, 2023 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,635.92 | - |
| Oct 9, 2023 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,622.93 | - |
| Oct 6, 2023 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,623.93 | - |
| Oct 5, 2023 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,604.94 | - |
| Oct 3, 2023 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,606.94 | - |
| Oct 2, 2023 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,625.93 | - |
| Sep 29, 2023 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,617.93 | - |
| Sep 28, 2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.92 | - |
| Sep 27, 2023 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,622.93 | - |
| Sep 26, 2023 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,617.93 | - |
| Sep 25, 2023 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,632.92 | - |
| Sep 22, 2023 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,622.93 | - |
| Sep 21, 2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.92 | - |
| Sep 20, 2023 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,636.92 | - |
| Sep 19, 2023 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,646.91 | - |
| Sep 18, 2023 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,646.91 | - |
| Sep 15, 2023 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,644.91 | - |
| Sep 14, 2023 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,654.91 | - |
| Sep 13, 2023 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,630.92 | - |
| Sep 12, 2023 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,634.92 | - |
| Sep 11, 2023 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,633.92 | - |
| Sep 8, 2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.92 | - |
| Sep 7, 2023 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,633.92 | - |
| Sep 6, 2023 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,632.92 | - |
| Sep 5, 2023 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,627.92 | - |
| Sep 1, 2023 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,624.93 | - |
| Aug 31, 2023 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,612.93 | - |
| Aug 30, 2023 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,607.94 | - |
| Aug 29, 2023 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,616.93 | - |
| Aug 25, 2023 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,581.95 | - |
| Aug 24, 2023 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,572.96 | - |
| Aug 23, 2023 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,586.95 | - |
| Aug 22, 2023 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,565.97 | - |
| Aug 21, 2023 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,563.97 | - |
| Aug 18, 2023 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,554.97 | - |
| Aug 17, 2023 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,553.97 | - |
| Aug 16, 2023 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,571.96 | - |
| Aug 14, 2023 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,611.94 | - |
| Aug 11, 2023 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,600.94 | - |
| Aug 10, 2023 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,601.94 | - |
| Aug 9, 2023 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,601.94 | - |
| Aug 8, 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,613.93 | - |
| Aug 7, 2023 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,616.93 | - |
| Aug 4, 2023 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,605.94 | - |
| Aug 3, 2023 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,622.93 | - |
| Aug 2, 2023 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,624.93 | - |
| Aug 1, 2023 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,638.92 | - |
| Jul 28, 2023 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,632.92 | - |
| Jul 27, 2023 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,619.93 | - |
| Jul 26, 2023 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,615.93 | - |
| Jul 25, 2023 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,627.92 | - |
| Jul 24, 2023 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,625.93 | - |
| Jul 21, 2023 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,617.93 | - |
| Jul 20, 2023 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,617.93 | - |
| Jul 19, 2023 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,627.92 | - |
| Jul 18, 2023 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,604.94 | - |
| Jul 17, 2023 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,593.95 | - |
| Jul 14, 2023 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,585.95 | - |
| Jul 13, 2023 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,586.95 | - |
| Jul 12, 2023 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,581.95 | - |
| Jul 11, 2023 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,575.96 | - |
| Jul 10, 2023 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,576.96 | - |
| Jul 7, 2023 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,571.96 | - |
| Jul 6, 2023 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,580.96 | - |
| Jul 5, 2023 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,599.94 | - |
| Jul 3, 2023 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,606.94 | - |
| Jun 30, 2023 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,605.94 | - |
| Jun 29, 2023 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,601.94 | - |
| Jun 28, 2023 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,591.95 | - |
| Jun 27, 2023 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,572.96 | - |
| Jun 26, 2023 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,565.97 | - |
| Jun 22, 2023 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,578.96 | - |
| Jun 21, 2023 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,580.96 | - |
| Jun 20, 2023 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,585.95 | - |
| Jun 16, 2023 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,583.95 | - |
| Jun 15, 2023 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,601.94 | - |
| Jun 14, 2023 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,589.95 | - |
| Jun 13, 2023 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,597.94 | - |
| Jun 12, 2023 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,588.95 | - |
| Jun 9, 2023 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,571.96 | - |
| Jun 8, 2023 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,576.96 | - |
| Jun 7, 2023 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,570.96 | - |
| Jun 6, 2023 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,589.95 | - |
| Jun 5, 2023 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,585.95 | - |
| Jun 2, 2023 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,570.96 | - |
| Jun 1, 2023 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,545.98 | - |
| May 31, 2023 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,544.98 | - |
| May 30, 2023 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,552.97 | - |
| May 26, 2023 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,560.97 | - |
| May 25, 2023 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,545.98 | - |
| May 24, 2023 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,532.99 | - |
| May 23, 2023 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,542.98 | - |
| May 22, 2023 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,560.97 | - |
| May 19, 2023 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,555.97 | - |
| May 17, 2023 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,544.98 | - |
| May 16, 2023 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,525.99 | - |
| May 15, 2023 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,532.99 | - |
| May 12, 2023 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,526.99 | - |
| May 11, 2023 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,528.99 | - |
| May 10, 2023 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,516.00 | - |
| May 5, 2023 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,520.00 | - |
| May 4, 2023 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,500.01 | - |
| May 3, 2023 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,518.00 | - |
| May 2, 2023 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,529.99 | - |
| Apr 28, 2023 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,537.98 | - |
| Apr 27, 2023 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,534.99 | - |
| Apr 26, 2023 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,514.00 | - |
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%