Swiss - Delayed Quote • CHF
iShares SMI Equity Index Fd (CH) D CHF (0P00019J6E.SW)
At close: April 24 at 10:00 PM GMT+2
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 | 1,641.84 | 1,641.84 | 1,641.84 | 1,641.84 | 1,641.84 | - |
Apr 23, 2024 | 1,656.04 | 1,656.04 | 1,656.04 | 1,656.04 | 1,656.04 | - |
Apr 22, 2024 | 1,635.58 | 1,635.58 | 1,635.58 | 1,635.58 | 1,635.58 | - |
Apr 19, 2024 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | - |
Apr 18, 2024 | 1,611.55 | 1,611.55 | 1,611.55 | 1,611.55 | 1,611.55 | - |
Apr 16, 2024 | 1,606.76 | 1,606.76 | 1,606.76 | 1,606.76 | 1,606.76 | - |
Apr 15, 2024 | 1,632.80 | 1,632.80 | 1,632.80 | 1,632.80 | 1,632.80 | - |
Apr 12, 2024 | 1,630.51 | 1,630.51 | 1,630.51 | 1,630.51 | 1,630.51 | - |
Apr 11, 2024 | 1,637.62 | 1,637.62 | 1,637.62 | 1,637.62 | 1,637.62 | - |
Apr 10, 2024 | 1,641.83 | 1,641.83 | 1,641.83 | 1,641.83 | 1,641.83 | - |
Apr 9, 2024 | 1,643.44 | 1,643.44 | 1,643.44 | 1,643.44 | 1,643.44 | - |
Apr 8, 2024 | 1,649.34 | 1,649.34 | 1,649.34 | 1,649.34 | 1,649.34 | - |
Apr 5, 2024 | 1,641.97 | 1,641.97 | 1,641.97 | 1,641.97 | 1,641.97 | - |
Apr 4, 2024 | 1,669.89 | 1,669.89 | 1,669.89 | 1,669.89 | 1,669.89 | - |
Apr 2, 2024 | 1,656.21 | 1,656.21 | 1,656.21 | 1,656.21 | 1,656.21 | - |
Mar 28, 2024 | 1,674.79 | 1,674.79 | 1,674.79 | 1,674.79 | 1,674.79 | - |
Mar 27, 2024 | 1,670.56 | 1,670.56 | 1,670.56 | 1,670.56 | 1,670.56 | - |
Mar 26, 2024 | 1,666.97 | 1,666.97 | 1,666.97 | 1,666.97 | 1,666.97 | - |
Mar 25, 2024 | 1,660.73 | 1,660.73 | 1,660.73 | 1,660.73 | 1,660.73 | - |
Mar 22, 2024 | 1,660.30 | 1,660.30 | 1,660.30 | 1,660.30 | 1,660.30 | - |
Mar 21, 2024 | 1,667.65 | 1,667.65 | 1,667.65 | 1,667.65 | 1,667.65 | - |
Mar 20, 2024 | 1,655.56 | 1,655.56 | 1,655.56 | 1,655.56 | 1,655.56 | - |
Mar 19, 2024 | 1,649.76 | 1,649.76 | 1,649.76 | 1,649.76 | 1,649.76 | - |
Mar 18, 2024 | 1,656.31 | 1,656.31 | 1,656.31 | 1,656.31 | 1,656.31 | - |
Mar 15, 2024 | 1,663.78 | 1,663.78 | 1,663.78 | 1,663.78 | 1,663.78 | - |
Mar 14, 2024 | 1,670.10 | 1,670.10 | 1,670.10 | 1,670.10 | 1,670.10 | - |
Mar 13, 2024 | 1,670.61 | 1,670.61 | 1,670.61 | 1,670.61 | 1,670.61 | - |
Mar 12, 2024 | 1,666.65 | 1,666.65 | 1,666.65 | 1,666.65 | 1,666.65 | - |
Mar 11, 2024 | 1,655.68 | 1,655.68 | 1,655.68 | 1,655.68 | 1,655.68 | - |
Mar 8, 2024 | 1,650.34 | 1,650.34 | 1,650.34 | 1,650.34 | 1,650.34 | - |
Mar 7, 2024 | 1,640.17 | 1,640.17 | 1,640.17 | 1,640.17 | 1,640.17 | - |
Mar 6, 2024 | 1,626.40 | 1,626.40 | 1,626.40 | 1,626.40 | 1,626.40 | - |
Mar 5, 2024 | 1,614.79 | 1,614.79 | 1,614.79 | 1,614.79 | 1,614.79 | - |
Mar 4, 2024 | 1,616.73 | 1,616.73 | 1,616.73 | 1,616.73 | 1,616.73 | - |
Mar 1, 2024 | 1,619.09 | 1,619.09 | 1,619.09 | 1,619.09 | 1,619.09 | - |
Feb 29, 2024 | 1,611.34 | 1,611.34 | 1,611.34 | 1,611.34 | 1,611.34 | - |
Feb 28, 2024 | 1,607.91 | 1,607.91 | 1,607.91 | 1,607.91 | 1,607.91 | - |
Feb 27, 2024 | 1,611.60 | 1,611.60 | 1,611.60 | 1,611.60 | 1,611.60 | - |
Feb 26, 2024 | 1,613.34 | 1,613.34 | 1,613.34 | 1,613.34 | 1,613.34 | - |
Feb 23, 2024 | 1,619.50 | 1,619.50 | 1,619.50 | 1,619.50 | 1,619.50 | - |
Feb 22, 2024 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | - |
Feb 20, 2024 | 1,613.95 | 1,613.95 | 1,613.95 | 1,613.95 | 1,613.95 | - |
Feb 19, 2024 | 1,605.70 | 1,605.70 | 1,605.70 | 1,605.70 | 1,605.70 | - |
Feb 16, 2024 | 1,593.34 | 1,593.34 | 1,593.34 | 1,593.34 | 1,593.34 | - |
Feb 14, 2024 | 1,579.69 | 1,579.69 | 1,579.69 | 1,579.69 | 1,579.69 | - |
Feb 13, 2024 | 1,569.70 | 1,569.70 | 1,569.70 | 1,569.70 | 1,569.70 | - |
Feb 12, 2024 | 1,574.87 | 1,574.87 | 1,574.87 | 1,574.87 | 1,574.87 | - |
Feb 9, 2024 | 1,562.53 | 1,562.53 | 1,562.53 | 1,562.53 | 1,562.53 | - |
Feb 8, 2024 | 1,569.19 | 1,569.19 | 1,569.19 | 1,569.19 | 1,569.19 | - |
Feb 7, 2024 | 1,579.23 | 1,579.23 | 1,579.23 | 1,579.23 | 1,579.23 | - |
Feb 6, 2024 | 1,584.15 | 1,584.15 | 1,584.15 | 1,584.15 | 1,584.15 | - |
Feb 5, 2024 | 1,588.25 | 1,588.25 | 1,588.25 | 1,588.25 | 1,588.25 | - |
Feb 2, 2024 | 1,583.43 | 1,583.43 | 1,583.43 | 1,583.43 | 1,583.43 | - |
Jan 31, 2024 | 1,596.66 | 1,596.66 | 1,596.66 | 1,596.66 | 1,596.66 | - |
Jan 30, 2024 | 1,612.05 | 1,612.05 | 1,612.05 | 1,612.05 | 1,612.05 | - |
Jan 29, 2024 | 1,610.20 | 1,610.20 | 1,610.20 | 1,610.20 | 1,610.20 | - |
Jan 26, 2024 | 1,604.61 | 1,604.61 | 1,604.61 | 1,604.61 | 1,604.61 | - |
Jan 24, 2024 | 1,577.39 | 1,577.39 | 1,577.39 | 1,577.39 | 1,577.39 | - |
Jan 23, 2024 | 1,570.73 | 1,570.73 | 1,570.73 | 1,570.73 | 1,570.73 | - |
Jan 22, 2024 | 1,588.47 | 1,588.47 | 1,588.47 | 1,588.47 | 1,588.47 | - |
Jan 19, 2024 | 1,570.95 | 1,570.95 | 1,570.95 | 1,570.95 | 1,570.95 | - |
Jan 18, 2024 | 1,575.92 | 1,575.92 | 1,575.92 | 1,575.92 | 1,575.92 | - |
Jan 17, 2024 | 1,570.63 | 1,570.63 | 1,570.63 | 1,570.63 | 1,570.63 | - |
Jan 16, 2024 | 1,582.08 | 1,582.08 | 1,582.08 | 1,582.08 | 1,582.08 | - |
Jan 15, 2024 | 1,578.97 | 1,578.97 | 1,578.97 | 1,578.97 | 1,578.97 | - |
Jan 12, 2024 | 1,581.63 | 1,581.63 | 1,581.63 | 1,581.63 | 1,581.63 | - |
Jan 11, 2024 | 1,571.41 | 1,571.41 | 1,571.41 | 1,571.41 | 1,571.41 | - |
Jan 10, 2024 | 1,585.72 | 1,585.72 | 1,585.72 | 1,585.72 | 1,585.72 | - |
Jan 9, 2024 | 1,584.84 | 1,584.84 | 1,584.84 | 1,584.84 | 1,584.84 | - |
Dec 29, 2023 | 1,569.26 | 1,569.26 | 1,569.26 | 1,569.26 | 1,569.26 | - |
Dec 28, 2023 | 1,557.99 | 1,557.99 | 1,557.99 | 1,557.99 | 1,557.99 | - |
Dec 27, 2023 | 1,565.93 | 1,565.93 | 1,565.93 | 1,565.93 | 1,565.93 | - |
Dec 22, 2023 | 1,571.47 | 1,571.47 | 1,571.47 | 1,571.47 | 1,571.47 | - |
Dec 21, 2023 | 1,568.57 | 1,568.57 | 1,568.57 | 1,568.57 | 1,568.57 | - |
Dec 20, 2023 | 1,570.34 | 1,570.34 | 1,570.34 | 1,570.34 | 1,570.34 | - |
Dec 19, 2023 | 1,570.57 | 1,570.57 | 1,570.57 | 1,570.57 | 1,570.57 | - |
Dec 15, 2023 | 1,577.05 | 1,577.05 | 1,577.05 | 1,577.05 | 1,577.05 | - |
Dec 14, 2023 | 1,579.57 | 1,579.57 | 1,579.57 | 1,579.57 | 1,579.57 | - |
Dec 13, 2023 | 1,576.64 | 1,576.64 | 1,576.64 | 1,576.64 | 1,576.64 | - |
Dec 12, 2023 | 1,571.26 | 1,571.26 | 1,571.26 | 1,571.26 | 1,571.26 | - |
Dec 11, 2023 | 1,568.35 | 1,568.35 | 1,568.35 | 1,568.35 | 1,568.35 | - |
Dec 8, 2023 | 1,560.09 | 1,560.09 | 1,560.09 | 1,560.09 | 1,560.09 | - |
Dec 7, 2023 | 1,545.53 | 1,545.53 | 1,545.53 | 1,545.53 | 1,545.53 | - |
Dec 6, 2023 | 1,550.43 | 1,550.43 | 1,550.43 | 1,550.43 | 1,550.43 | - |
Dec 4, 2023 | 1,543.47 | 1,543.47 | 1,543.47 | 1,543.47 | 1,543.47 | - |
Nov 30, 2023 | 1,529.70 | 1,529.70 | 1,529.70 | 1,529.70 | 1,529.70 | - |
Nov 29, 2023 | 1,522.43 | 1,522.43 | 1,522.43 | 1,522.43 | 1,522.43 | - |
Nov 28, 2023 | 1,516.49 | 1,516.49 | 1,516.49 | 1,516.49 | 1,516.49 | - |
Nov 27, 2023 | 1,525.04 | 1,525.04 | 1,525.04 | 1,525.04 | 1,525.04 | - |
Nov 24, 2023 | 1,533.27 | 1,533.27 | 1,533.27 | 1,533.27 | 1,533.27 | - |
Nov 23, 2023 | 1,529.36 | 1,529.36 | 1,529.36 | 1,529.36 | 1,529.36 | - |
Nov 22, 2023 | 1,526.66 | 1,526.66 | 1,526.66 | 1,526.66 | 1,526.66 | - |
Nov 21, 2023 | 1,519.58 | 1,519.58 | 1,519.58 | 1,519.58 | 1,519.58 | - |
Nov 17, 2023 | 1,513.30 | 1,513.30 | 1,513.30 | 1,513.30 | 1,513.30 | - |
Nov 16, 2023 | 1,500.04 | 1,500.04 | 1,500.04 | 1,500.04 | 1,500.04 | - |
Nov 15, 2023 | 1,509.18 | 1,509.18 | 1,509.18 | 1,509.18 | 1,509.18 | - |
Nov 14, 2023 | 1,510.23 | 1,510.23 | 1,510.23 | 1,510.23 | 1,510.23 | - |
Nov 13, 2023 | 1,492.58 | 1,492.58 | 1,492.58 | 1,492.58 | 1,492.58 | - |
Nov 9, 2023 | 1,500.33 | 1,500.33 | 1,500.33 | 1,500.33 | 1,500.33 | - |
Nov 7, 2023 | 1,489.92 | 1,489.92 | 1,489.92 | 1,489.92 | 1,489.92 | - |
Nov 3, 2023 | 1,491.17 | 1,491.17 | 1,491.17 | 1,491.17 | 1,491.17 | - |
Nov 2, 2023 | 1,492.88 | 1,492.88 | 1,492.88 | 1,492.88 | 1,492.88 | - |
Nov 1, 2023 | 1,480.51 | 1,480.51 | 1,480.51 | 1,480.51 | 1,480.51 | - |
Oct 31, 2023 | 1,464.56 | 1,464.56 | 1,464.56 | 1,464.56 | 1,464.56 | - |
Oct 30, 2023 | 1,463.36 | 1,463.36 | 1,463.36 | 1,463.36 | 1,463.36 | - |
Oct 27, 2023 | 1,455.13 | 1,455.13 | 1,455.13 | 1,455.13 | 1,455.13 | - |
Oct 25, 2023 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | - |
Oct 24, 2023 | 1,462.64 | 1,462.64 | 1,462.64 | 1,462.64 | 1,462.64 | - |
Oct 23, 2023 | 1,456.30 | 1,456.30 | 1,456.30 | 1,456.30 | 1,456.30 | - |
Oct 20, 2023 | 1,458.68 | 1,458.68 | 1,458.68 | 1,458.68 | 1,458.68 | - |
Oct 19, 2023 | 1,472.71 | 1,472.71 | 1,472.71 | 1,472.71 | 1,472.71 | - |
Oct 18, 2023 | 1,504.75 | 1,504.75 | 1,504.75 | 1,504.75 | 1,504.75 | - |
Oct 17, 2023 | 1,524.26 | 1,524.26 | 1,524.26 | 1,524.26 | 1,524.26 | - |
Oct 16, 2023 | 1,534.86 | 1,534.86 | 1,534.86 | 1,534.86 | 1,534.86 | - |
Oct 13, 2023 | 1,536.46 | 1,536.46 | 1,536.46 | 1,536.46 | 1,536.46 | - |
Oct 12, 2023 | 1,547.69 | 1,547.69 | 1,547.69 | 1,547.69 | 1,547.69 | - |
Oct 11, 2023 | 1,555.92 | 1,555.92 | 1,555.92 | 1,555.92 | 1,555.92 | - |
Oct 10, 2023 | 1,550.78 | 1,550.78 | 1,550.78 | 1,550.78 | 1,550.78 | - |
Oct 9, 2023 | 1,525.48 | 1,525.48 | 1,525.48 | 1,525.48 | 1,525.48 | - |
Oct 6, 2023 | 1,527.62 | 1,527.62 | 1,527.62 | 1,527.62 | 1,527.62 | - |
Oct 5, 2023 | 1,520.01 | 1,520.01 | 1,520.01 | 1,520.01 | 1,520.01 | - |
Oct 3, 2023 | 1,517.21 | 1,517.21 | 1,517.21 | 1,517.21 | 1,517.21 | - |
Oct 2, 2023 | 1,531.34 | 1,531.34 | 1,531.34 | 1,531.34 | 1,531.34 | - |
Sep 28, 2023 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | - |
Sep 27, 2023 | 1,534.02 | 1,534.02 | 1,534.02 | 1,534.02 | 1,534.02 | - |
Sep 26, 2023 | 1,544.11 | 1,544.11 | 1,544.11 | 1,544.11 | 1,544.11 | - |
Sep 25, 2023 | 1,552.63 | 1,552.63 | 1,552.63 | 1,552.63 | 1,552.63 | - |
Sep 22, 2023 | 1,552.46 | 1,552.46 | 1,552.46 | 1,552.46 | 1,552.46 | - |
Sep 20, 2023 | 1,572.13 | 1,572.13 | 1,572.13 | 1,572.13 | 1,572.13 | - |
Sep 19, 2023 | 15.03 Dividend | |||||
Sep 18, 2023 | 1,576.41 | 1,576.41 | 1,576.41 | 1,576.41 | 1,561.38 | - |
Sep 15, 2023 | 1,591.67 | 1,591.67 | 1,591.67 | 1,591.67 | 1,576.49 | - |
Sep 14, 2023 | 1,577.56 | 1,577.56 | 1,577.56 | 1,577.56 | 1,562.52 | - |
Sep 12, 2023 | 1,561.77 | 1,561.77 | 1,561.77 | 1,561.77 | 1,546.88 | - |
Sep 11, 2023 | 1,559.65 | 1,559.65 | 1,559.65 | 1,559.65 | 1,544.78 | - |
Sep 8, 2023 | 1,556.33 | 1,556.33 | 1,556.33 | 1,556.33 | 1,541.49 | - |
Sep 7, 2023 | 1,562.67 | 1,562.67 | 1,562.67 | 1,562.67 | 1,547.77 | - |
Sep 6, 2023 | 1,552.88 | 1,552.88 | 1,552.88 | 1,552.88 | 1,538.07 | - |
Sep 5, 2023 | 1,557.81 | 1,557.81 | 1,557.81 | 1,557.81 | 1,542.96 | - |
Sep 1, 2023 | 1,574.34 | 1,574.34 | 1,574.34 | 1,574.34 | 1,559.33 | - |
Aug 31, 2023 | 1,581.54 | 1,581.54 | 1,581.54 | 1,581.54 | 1,566.46 | - |
Aug 29, 2023 | 1,578.78 | 1,578.78 | 1,578.78 | 1,578.78 | 1,563.73 | - |
Aug 28, 2023 | 1,568.35 | 1,568.35 | 1,568.35 | 1,568.35 | 1,553.40 | - |
Aug 24, 2023 | 1,560.40 | 1,560.40 | 1,560.40 | 1,560.40 | 1,545.52 | - |
Aug 23, 2023 | 1,559.98 | 1,559.98 | 1,559.98 | 1,559.98 | 1,545.11 | - |
Aug 22, 2023 | 1,546.07 | 1,546.07 | 1,546.07 | 1,546.07 | 1,531.33 | - |
Aug 21, 2023 | 1,542.18 | 1,542.18 | 1,542.18 | 1,542.18 | 1,527.47 | - |
Aug 18, 2023 | 1,540.86 | 1,540.86 | 1,540.86 | 1,540.86 | 1,526.17 | - |
Aug 17, 2023 | 1,547.38 | 1,547.38 | 1,547.38 | 1,547.38 | 1,532.63 | - |
Aug 16, 2023 | 1,562.65 | 1,562.65 | 1,562.65 | 1,562.65 | 1,547.75 | - |
Aug 15, 2023 | 1,561.66 | 1,561.66 | 1,561.66 | 1,561.66 | 1,546.77 | - |
Aug 11, 2023 | 1,575.39 | 1,575.39 | 1,575.39 | 1,575.39 | 1,560.37 | - |
Aug 9, 2023 | 1,575.40 | 1,575.40 | 1,575.40 | 1,575.40 | 1,560.38 | - |
Aug 8, 2023 | 1,571.96 | 1,571.96 | 1,571.96 | 1,571.96 | 1,556.97 | - |
Aug 7, 2023 | 1,579.09 | 1,579.09 | 1,579.09 | 1,579.09 | 1,564.03 | - |
Aug 4, 2023 | 1,577.83 | 1,577.83 | 1,577.83 | 1,577.83 | 1,562.78 | - |
Aug 2, 2023 | 1,594.05 | 1,594.05 | 1,594.05 | 1,594.05 | 1,578.85 | - |
Jul 31, 2023 | 1,607.82 | 1,607.82 | 1,607.82 | 1,607.82 | 1,592.49 | - |
Jul 28, 2023 | 1,609.06 | 1,609.06 | 1,609.06 | 1,609.06 | 1,593.72 | - |
Jul 27, 2023 | 1,616.92 | 1,616.92 | 1,616.92 | 1,616.92 | 1,601.50 | - |
Jul 26, 2023 | 1,589.97 | 1,589.97 | 1,589.97 | 1,589.97 | 1,574.81 | - |
Jul 24, 2023 | 1,589.17 | 1,589.17 | 1,589.17 | 1,589.17 | 1,574.02 | - |
Jul 21, 2023 | 1,593.41 | 1,593.41 | 1,593.41 | 1,593.41 | 1,578.22 | - |
Jul 20, 2023 | 1,592.61 | 1,592.61 | 1,592.61 | 1,592.61 | 1,577.42 | - |
Jul 18, 2023 | 1,578.68 | 1,578.68 | 1,578.68 | 1,578.68 | 1,563.63 | - |
Jul 17, 2023 | 1,560.59 | 1,560.59 | 1,560.59 | 1,560.59 | 1,545.71 | - |
Jul 14, 2023 | 1,579.61 | 1,579.61 | 1,579.61 | 1,579.61 | 1,564.55 | - |
Jul 12, 2023 | 1,566.69 | 1,566.69 | 1,566.69 | 1,566.69 | 1,551.75 | - |
Jul 11, 2023 | 1,558.67 | 1,558.67 | 1,558.67 | 1,558.67 | 1,543.81 | - |
Jul 10, 2023 | 1,552.91 | 1,552.91 | 1,552.91 | 1,552.91 | 1,538.10 | - |
Jul 6, 2023 | 1,562.11 | 1,562.11 | 1,562.11 | 1,562.11 | 1,547.21 | - |
Jul 5, 2023 | 1,591.56 | 1,591.56 | 1,591.56 | 1,591.56 | 1,576.38 | - |
Jul 4, 2023 | 1,594.93 | 1,594.93 | 1,594.93 | 1,594.93 | 1,579.72 | - |
Jun 30, 2023 | 1,603.92 | 1,603.92 | 1,603.92 | 1,603.92 | 1,588.63 | - |
Jun 29, 2023 | 1,588.31 | 1,588.31 | 1,588.31 | 1,588.31 | 1,573.17 | - |
Jun 28, 2023 | 1,590.17 | 1,590.17 | 1,590.17 | 1,590.17 | 1,575.01 | - |
Jun 27, 2023 | 1,584.36 | 1,584.36 | 1,584.36 | 1,584.36 | 1,569.25 | - |
Jun 26, 2023 | 1,584.29 | 1,584.29 | 1,584.29 | 1,584.29 | 1,569.18 | - |
Jun 22, 2023 | 1,590.18 | 1,590.18 | 1,590.18 | 1,590.18 | 1,575.02 | - |
Jun 21, 2023 | 1,588.80 | 1,588.80 | 1,588.80 | 1,588.80 | 1,573.65 | - |
Jun 20, 2023 | 1,594.88 | 1,594.88 | 1,594.88 | 1,594.88 | 1,579.67 | - |
Jun 19, 2023 | 1,607.70 | 1,607.70 | 1,607.70 | 1,607.70 | 1,592.37 | - |
Jun 15, 2023 | 1,607.20 | 1,607.20 | 1,607.20 | 1,607.20 | 1,591.87 | - |
Jun 13, 2023 | 1,610.39 | 1,610.39 | 1,610.39 | 1,610.39 | 1,595.03 | - |
Jun 12, 2023 | 1,606.72 | 1,606.72 | 1,606.72 | 1,606.72 | 1,591.40 | - |
Jun 9, 2023 | 1,600.06 | 1,600.06 | 1,600.06 | 1,600.06 | 1,584.80 | - |
Jun 7, 2023 | 1,613.39 | 1,613.39 | 1,613.39 | 1,613.39 | 1,598.01 | - |
Jun 6, 2023 | 1,630.49 | 1,630.49 | 1,630.49 | 1,630.49 | 1,614.94 | - |
Jun 5, 2023 | 1,622.90 | 1,622.90 | 1,622.90 | 1,622.90 | 1,607.43 | - |
Jun 2, 2023 | 1,626.94 | 1,626.94 | 1,626.94 | 1,626.94 | 1,611.43 | - |
Jun 1, 2023 | 1,606.04 | 1,606.04 | 1,606.04 | 1,606.04 | 1,590.73 | - |
May 31, 2023 | 1,594.91 | 1,594.91 | 1,594.91 | 1,594.91 | 1,579.70 | - |
May 30, 2023 | 1,604.10 | 1,604.10 | 1,604.10 | 1,604.10 | 1,588.80 | - |
May 26, 2023 | 1,625.73 | 1,625.73 | 1,625.73 | 1,625.73 | 1,610.23 | - |
May 24, 2023 | 1,617.23 | 1,617.23 | 1,617.23 | 1,617.23 | 1,601.81 | - |
May 22, 2023 | 1,641.41 | 1,641.41 | 1,641.41 | 1,641.41 | 1,625.76 | - |
May 19, 2023 | 1,643.99 | 1,643.99 | 1,643.99 | 1,643.99 | 1,628.31 | - |
May 17, 2023 | 1,625.06 | 1,625.06 | 1,625.06 | 1,625.06 | 1,609.56 | - |
May 16, 2023 | 1,636.70 | 1,636.70 | 1,636.70 | 1,636.70 | 1,621.09 | - |
May 15, 2023 | 1,645.01 | 1,645.01 | 1,645.01 | 1,645.01 | 1,629.32 | - |
May 12, 2023 | 1,643.11 | 1,643.11 | 1,643.11 | 1,643.11 | 1,627.44 | - |
May 11, 2023 | 1,637.16 | 1,637.16 | 1,637.16 | 1,637.16 | 1,621.55 | - |
May 10, 2023 | 1,626.41 | 1,626.41 | 1,626.41 | 1,626.41 | 1,610.90 | - |
May 9, 2023 | 1,640.33 | 1,640.33 | 1,640.33 | 1,640.33 | 1,624.69 | - |
May 8, 2023 | 1,645.06 | 1,645.06 | 1,645.06 | 1,645.06 | 1,629.37 | - |
May 4, 2023 | 1,625.37 | 1,625.37 | 1,625.37 | 1,625.37 | 1,609.87 | - |
May 3, 2023 | 1,632.43 | 1,632.43 | 1,632.43 | 1,632.43 | 1,616.86 | - |
Apr 28, 2023 | 1,621.36 | 1,621.36 | 1,621.36 | 1,621.36 | 1,605.90 | - |
Apr 27, 2023 | 1,610.67 | 1,610.67 | 1,610.67 | 1,610.67 | 1,595.31 | - |
Apr 25, 2023 | 1,632.18 | 1,632.18 | 1,632.18 | 1,632.18 | 1,616.62 | - |
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%