Stockholm - Delayed Quote • SEK
Carnegie Spin-Off C (0P0001HZVH.ST)
At close: April 23 at 10:00 PM GMT+2
Currency in SEK 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 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | - |
Apr 23, 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | - |
Apr 22, 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
Apr 19, 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
Apr 18, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Apr 17, 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
Apr 16, 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
Apr 15, 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
Apr 12, 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
Apr 11, 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
Apr 10, 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
Apr 9, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
Apr 8, 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 126.67 | - |
Apr 5, 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
Apr 4, 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
Apr 3, 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - |
Apr 2, 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
Mar 28, 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
Mar 27, 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
Mar 26, 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
Mar 25, 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
Mar 22, 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.19 | - |
Mar 21, 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
Mar 20, 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
Mar 19, 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
Mar 18, 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
Mar 15, 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
Mar 14, 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
Mar 13, 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
Mar 12, 2024 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | - |
Mar 11, 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
Mar 8, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
Mar 7, 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
Mar 6, 2024 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
Mar 5, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
Mar 4, 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
Mar 1, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
Feb 29, 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
Feb 28, 2024 | 117.83 | 117.83 | 117.83 | 117.83 | 117.83 | - |
Feb 27, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
Feb 26, 2024 | 116.87 | 116.87 | 116.87 | 116.87 | 116.87 | - |
Feb 23, 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
Feb 22, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
Feb 21, 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
Feb 20, 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | - |
Feb 19, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
Feb 16, 2024 | 116.87 | 116.87 | 116.87 | 116.87 | 116.87 | - |
Feb 15, 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
Feb 14, 2024 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | - |
Feb 13, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
Feb 12, 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | - |
Feb 8, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
Feb 6, 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
Feb 5, 2024 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - |
Feb 2, 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | - |
Feb 1, 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
Jan 31, 2024 | 1.00 Dividend | |||||
Jan 31, 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
Jan 30, 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 110.99 | - |
Jan 29, 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 110.83 | - |
Jan 24, 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 109.40 | - |
Jan 23, 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 109.55 | - |
Jan 22, 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 108.74 | - |
Jan 19, 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 107.70 | - |
Jan 18, 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 109.07 | - |
Jan 17, 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 108.18 | - |
Jan 16, 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 109.80 | - |
Jan 15, 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 110.34 | - |
Jan 12, 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 111.56 | - |
Jan 11, 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 110.93 | - |
Jan 10, 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 110.27 | - |
Jan 9, 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 110.73 | - |
Jan 2, 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 111.98 | - |
Dec 29, 2023 | 113.35 | 113.35 | 113.35 | 113.35 | 112.34 | - |
Dec 28, 2023 | 112.71 | 112.71 | 112.71 | 112.71 | 111.70 | - |
Dec 27, 2023 | 112.36 | 112.36 | 112.36 | 112.36 | 111.36 | - |
Dec 22, 2023 | 111.90 | 111.90 | 111.90 | 111.90 | 110.90 | - |
Dec 21, 2023 | 111.10 | 111.10 | 111.10 | 111.10 | 110.11 | - |
Dec 20, 2023 | 112.16 | 112.16 | 112.16 | 112.16 | 111.16 | - |
Dec 19, 2023 | 111.45 | 111.45 | 111.45 | 111.45 | 110.45 | - |
Dec 18, 2023 | 110.06 | 110.06 | 110.06 | 110.06 | 109.08 | - |
Dec 15, 2023 | 110.54 | 110.54 | 110.54 | 110.54 | 109.55 | - |
Dec 14, 2023 | 109.80 | 109.80 | 109.80 | 109.80 | 108.82 | - |
Dec 13, 2023 | 107.70 | 107.70 | 107.70 | 107.70 | 106.74 | - |
Dec 12, 2023 | 108.51 | 108.51 | 108.51 | 108.51 | 107.54 | - |
Dec 11, 2023 | 108.86 | 108.86 | 108.86 | 108.86 | 107.88 | - |
Dec 8, 2023 | 108.46 | 108.46 | 108.46 | 108.46 | 107.49 | - |
Dec 7, 2023 | 107.96 | 107.96 | 107.96 | 107.96 | 107.00 | - |
Dec 6, 2023 | 108.01 | 108.01 | 108.01 | 108.01 | 107.04 | - |
Dec 5, 2023 | 107.05 | 107.05 | 107.05 | 107.05 | 106.09 | - |
Dec 4, 2023 | 106.96 | 106.96 | 106.96 | 106.96 | 106.01 | - |
Dec 1, 2023 | 106.50 | 106.50 | 106.50 | 106.50 | 105.54 | - |
Nov 30, 2023 | 105.97 | 105.97 | 105.97 | 105.97 | 105.02 | - |
Nov 29, 2023 | 105.77 | 105.77 | 105.77 | 105.77 | 104.82 | - |
Nov 28, 2023 | 104.65 | 104.65 | 104.65 | 104.65 | 103.72 | - |
Nov 27, 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 104.10 | - |
Nov 24, 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 104.10 | - |
Nov 23, 2023 | 104.88 | 104.88 | 104.88 | 104.88 | 103.95 | - |
Nov 22, 2023 | 104.20 | 104.20 | 104.20 | 104.20 | 103.27 | - |
Nov 21, 2023 | 103.33 | 103.33 | 103.33 | 103.33 | 102.41 | - |
Nov 20, 2023 | 103.89 | 103.89 | 103.89 | 103.89 | 102.96 | - |
Nov 17, 2023 | 104.08 | 104.08 | 104.08 | 104.08 | 103.15 | - |
Nov 16, 2023 | 103.04 | 103.04 | 103.04 | 103.04 | 102.12 | - |
Nov 15, 2023 | 103.82 | 103.82 | 103.82 | 103.82 | 102.89 | - |
Nov 13, 2023 | 100.61 | 100.61 | 100.61 | 100.61 | 99.71 | - |
Nov 10, 2023 | 100.65 | 100.65 | 100.65 | 100.65 | 99.75 | - |
Nov 9, 2023 | 101.39 | 101.39 | 101.39 | 101.39 | 100.49 | - |
Nov 8, 2023 | 100.72 | 100.72 | 100.72 | 100.72 | 99.82 | - |
Nov 7, 2023 | 100.57 | 100.57 | 100.57 | 100.57 | 99.67 | - |
Nov 6, 2023 | 101.43 | 101.43 | 101.43 | 101.43 | 100.52 | - |
Nov 3, 2023 | 102.14 | 102.14 | 102.14 | 102.14 | 101.23 | - |
Nov 2, 2023 | 101.70 | 101.70 | 101.70 | 101.70 | 100.79 | - |
Nov 1, 2023 | 99.83 | 99.83 | 99.83 | 99.83 | 98.94 | - |
Oct 31, 2023 | 99.72 | 99.72 | 99.72 | 99.72 | 98.83 | - |
Oct 30, 2023 | 98.29 | 98.29 | 98.29 | 98.29 | 97.41 | - |
Oct 27, 2023 | 98.51 | 98.51 | 98.51 | 98.51 | 97.63 | - |
Oct 26, 2023 | 98.92 | 98.92 | 98.92 | 98.92 | 98.04 | - |
Oct 25, 2023 | 1.00 Dividend | |||||
Oct 25, 2023 | 97.87 | 97.87 | 97.87 | 97.87 | 96.99 | - |
Oct 24, 2023 | 99.42 | 99.42 | 99.42 | 99.42 | 97.54 | - |
Oct 23, 2023 | 98.18 | 98.18 | 98.18 | 98.18 | 96.32 | - |
Oct 20, 2023 | 99.62 | 99.62 | 99.62 | 99.62 | 97.73 | - |
Oct 19, 2023 | 100.63 | 100.63 | 100.63 | 100.63 | 98.73 | - |
Oct 18, 2023 | 101.63 | 101.63 | 101.63 | 101.63 | 99.71 | - |
Oct 17, 2023 | 102.18 | 102.18 | 102.18 | 102.18 | 100.25 | - |
Oct 16, 2023 | 103.53 | 103.53 | 103.53 | 103.53 | 101.58 | - |
Oct 13, 2023 | 104.08 | 104.08 | 104.08 | 104.08 | 102.12 | - |
Oct 12, 2023 | 105.45 | 105.45 | 105.45 | 105.45 | 103.46 | - |
Oct 11, 2023 | 104.58 | 104.58 | 104.58 | 104.58 | 102.61 | - |
Oct 10, 2023 | 103.65 | 103.65 | 103.65 | 103.65 | 101.69 | - |
Oct 9, 2023 | 104.10 | 104.10 | 104.10 | 104.10 | 102.13 | - |
Oct 6, 2023 | 104.16 | 104.16 | 104.16 | 104.16 | 102.19 | - |
Oct 4, 2023 | 102.82 | 102.82 | 102.82 | 102.82 | 100.88 | - |
Oct 3, 2023 | 104.09 | 104.09 | 104.09 | 104.09 | 102.12 | - |
Oct 2, 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 103.06 | - |
Sep 29, 2023 | 105.33 | 105.33 | 105.33 | 105.33 | 103.34 | - |
Sep 28, 2023 | 103.83 | 103.83 | 103.83 | 103.83 | 101.87 | - |
Sep 27, 2023 | 103.26 | 103.26 | 103.26 | 103.26 | 101.31 | - |
Sep 26, 2023 | 103.34 | 103.34 | 103.34 | 103.34 | 101.39 | - |
Sep 25, 2023 | 104.74 | 104.74 | 104.74 | 104.74 | 102.77 | - |
Sep 22, 2023 | 106.29 | 106.29 | 106.29 | 106.29 | 104.28 | - |
Sep 21, 2023 | 107.43 | 107.43 | 107.43 | 107.43 | 105.40 | - |
Sep 20, 2023 | 107.54 | 107.54 | 107.54 | 107.54 | 105.50 | - |
Sep 19, 2023 | 106.19 | 106.19 | 106.19 | 106.19 | 104.18 | - |
Sep 18, 2023 | 107.30 | 107.30 | 107.30 | 107.30 | 105.27 | - |
Sep 15, 2023 | 107.97 | 107.97 | 107.97 | 107.97 | 105.93 | - |
Sep 14, 2023 | 107.21 | 107.21 | 107.21 | 107.21 | 105.18 | - |
Sep 13, 2023 | 106.36 | 106.36 | 106.36 | 106.36 | 104.35 | - |
Sep 12, 2023 | 107.09 | 107.09 | 107.09 | 107.09 | 105.07 | - |
Sep 11, 2023 | 107.49 | 107.49 | 107.49 | 107.49 | 105.46 | - |
Sep 8, 2023 | 106.61 | 106.61 | 106.61 | 106.61 | 104.59 | - |
Sep 7, 2023 | 107.28 | 107.28 | 107.28 | 107.28 | 105.25 | - |
Sep 6, 2023 | 108.52 | 108.52 | 108.52 | 108.52 | 106.47 | - |
Sep 5, 2023 | 108.07 | 108.07 | 108.07 | 108.07 | 106.03 | - |
Sep 4, 2023 | 108.11 | 108.11 | 108.11 | 108.11 | 106.06 | - |
Sep 1, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 105.96 | - |
Aug 31, 2023 | 107.50 | 107.50 | 107.50 | 107.50 | 105.46 | - |
Aug 30, 2023 | 106.48 | 106.48 | 106.48 | 106.48 | 104.47 | - |
Aug 29, 2023 | 105.84 | 105.84 | 105.84 | 105.84 | 103.84 | - |
Aug 28, 2023 | 105.20 | 105.20 | 105.20 | 105.20 | 103.21 | - |
Aug 25, 2023 | 104.42 | 104.42 | 104.42 | 104.42 | 102.45 | - |
Aug 24, 2023 | 104.12 | 104.12 | 104.12 | 104.12 | 102.15 | - |
Aug 23, 2023 | 104.33 | 104.33 | 104.33 | 104.33 | 102.35 | - |
Aug 22, 2023 | 104.18 | 104.18 | 104.18 | 104.18 | 102.21 | - |
Aug 21, 2023 | 104.23 | 104.23 | 104.23 | 104.23 | 102.26 | - |
Aug 18, 2023 | 104.32 | 104.32 | 104.32 | 104.32 | 102.35 | - |
Aug 17, 2023 | 105.21 | 105.21 | 105.21 | 105.21 | 103.23 | - |
Aug 16, 2023 | 106.05 | 106.05 | 106.05 | 106.05 | 104.05 | - |
Aug 15, 2023 | 106.46 | 106.46 | 106.46 | 106.46 | 104.44 | - |
Aug 14, 2023 | 106.96 | 106.96 | 106.96 | 106.96 | 104.94 | - |
Aug 11, 2023 | 107.25 | 107.25 | 107.25 | 107.25 | 105.23 | - |
Aug 10, 2023 | 107.90 | 107.90 | 107.90 | 107.90 | 105.86 | - |
Aug 9, 2023 | 107.48 | 107.48 | 107.48 | 107.48 | 105.45 | - |
Aug 8, 2023 | 106.44 | 106.44 | 106.44 | 106.44 | 104.43 | - |
Aug 2, 2023 | 108.12 | 108.12 | 108.12 | 108.12 | 106.08 | - |
Aug 1, 2023 | 108.97 | 108.97 | 108.97 | 108.97 | 106.91 | - |
Jul 31, 2023 | 108.66 | 108.66 | 108.66 | 108.66 | 106.60 | - |
Jul 28, 2023 | 108.49 | 108.49 | 108.49 | 108.49 | 106.44 | - |
Jul 27, 2023 | 108.69 | 108.69 | 108.69 | 108.69 | 106.64 | - |
Jul 26, 2023 | 1.00 Dividend | |||||
Jul 26, 2023 | 107.94 | 107.94 | 107.94 | 107.94 | 105.90 | - |
Jul 25, 2023 | 109.05 | 109.05 | 109.05 | 109.05 | 106.01 | - |
Jul 24, 2023 | 107.68 | 107.68 | 107.68 | 107.68 | 104.68 | - |
Jul 21, 2023 | 107.16 | 107.16 | 107.16 | 107.16 | 104.17 | - |
Jul 20, 2023 | 105.94 | 105.94 | 105.94 | 105.94 | 102.98 | - |
Jul 19, 2023 | 106.86 | 106.86 | 106.86 | 106.86 | 103.88 | - |
Jul 18, 2023 | 106.49 | 106.49 | 106.49 | 106.49 | 103.52 | - |
Jul 17, 2023 | 105.33 | 105.33 | 105.33 | 105.33 | 102.39 | - |
Jul 14, 2023 | 106.23 | 106.23 | 106.23 | 106.23 | 103.27 | - |
Jul 13, 2023 | 107.04 | 107.04 | 107.04 | 107.04 | 104.05 | - |
Jul 12, 2023 | 107.48 | 107.48 | 107.48 | 107.48 | 104.48 | - |
Jul 11, 2023 | 106.73 | 106.73 | 106.73 | 106.73 | 103.75 | - |
Jul 10, 2023 | 106.58 | 106.58 | 106.58 | 106.58 | 103.61 | - |
Jul 7, 2023 | 107.18 | 107.18 | 107.18 | 107.18 | 104.19 | - |
Jul 6, 2023 | 107.42 | 107.42 | 107.42 | 107.42 | 104.42 | - |
Jul 5, 2023 | 108.72 | 108.72 | 108.72 | 108.72 | 105.68 | - |
Jul 4, 2023 | 109.33 | 109.33 | 109.33 | 109.33 | 106.28 | - |
Jul 3, 2023 | 109.19 | 109.19 | 109.19 | 109.19 | 106.14 | - |
Jun 30, 2023 | 108.75 | 108.75 | 108.75 | 108.75 | 105.72 | - |
Jun 29, 2023 | 107.92 | 107.92 | 107.92 | 107.92 | 104.91 | - |
Jun 28, 2023 | 108.07 | 108.07 | 108.07 | 108.07 | 105.05 | - |
Jun 27, 2023 | 106.56 | 106.56 | 106.56 | 106.56 | 103.59 | - |
Jun 26, 2023 | 106.76 | 106.76 | 106.76 | 106.76 | 103.79 | - |
Jun 22, 2023 | 106.44 | 106.44 | 106.44 | 106.44 | 103.47 | - |
Jun 21, 2023 | 106.57 | 106.57 | 106.57 | 106.57 | 103.60 | - |
Jun 20, 2023 | 107.56 | 107.56 | 107.56 | 107.56 | 104.56 | - |
Jun 19, 2023 | 108.56 | 108.56 | 108.56 | 108.56 | 105.53 | - |
Jun 16, 2023 | 108.72 | 108.72 | 108.72 | 108.72 | 105.69 | - |
Jun 15, 2023 | 108.41 | 108.41 | 108.41 | 108.41 | 105.39 | - |
Jun 14, 2023 | 109.38 | 109.38 | 109.38 | 109.38 | 106.33 | - |
Jun 13, 2023 | 109.80 | 109.80 | 109.80 | 109.80 | 106.74 | - |
Jun 12, 2023 | 109.77 | 109.77 | 109.77 | 109.77 | 106.71 | - |
Jun 9, 2023 | 109.60 | 109.60 | 109.60 | 109.60 | 106.54 | - |
Jun 8, 2023 | 109.52 | 109.52 | 109.52 | 109.52 | 106.47 | - |
Jun 7, 2023 | 109.80 | 109.80 | 109.80 | 109.80 | 106.74 | - |
Jun 5, 2023 | 109.78 | 109.78 | 109.78 | 109.78 | 106.72 | - |
Jun 2, 2023 | 110.29 | 110.29 | 110.29 | 110.29 | 107.21 | - |
Jun 1, 2023 | 108.18 | 108.18 | 108.18 | 108.18 | 105.16 | - |
May 31, 2023 | 108.16 | 108.16 | 108.16 | 108.16 | 105.14 | - |
May 30, 2023 | 109.33 | 109.33 | 109.33 | 109.33 | 106.28 | - |
May 29, 2023 | 109.36 | 109.36 | 109.36 | 109.36 | 106.31 | - |
May 26, 2023 | 109.74 | 109.74 | 109.74 | 109.74 | 106.68 | - |
May 25, 2023 | 109.67 | 109.67 | 109.67 | 109.67 | 106.61 | - |
May 24, 2023 | 109.83 | 109.83 | 109.83 | 109.83 | 106.77 | - |
May 23, 2023 | 111.35 | 111.35 | 111.35 | 111.35 | 108.24 | - |
May 22, 2023 | 111.70 | 111.70 | 111.70 | 111.70 | 108.59 | - |
May 19, 2023 | 112.06 | 112.06 | 112.06 | 112.06 | 108.93 | - |
May 17, 2023 | 109.97 | 109.97 | 109.97 | 109.97 | 106.91 | - |
May 16, 2023 | 110.15 | 110.15 | 110.15 | 110.15 | 107.08 | - |
May 15, 2023 | 110.76 | 110.76 | 110.76 | 110.76 | 107.67 | - |
May 12, 2023 | 110.48 | 110.48 | 110.48 | 110.48 | 107.40 | - |
May 11, 2023 | 110.03 | 110.03 | 110.03 | 110.03 | 106.96 | - |
May 10, 2023 | 109.52 | 109.52 | 109.52 | 109.52 | 106.47 | - |
May 9, 2023 | 110.12 | 110.12 | 110.12 | 110.12 | 107.05 | - |
May 8, 2023 | 111.30 | 111.30 | 111.30 | 111.30 | 108.20 | - |
May 5, 2023 | 111.40 | 111.40 | 111.40 | 111.40 | 108.29 | - |
May 4, 2023 | 109.99 | 109.99 | 109.99 | 109.99 | 106.92 | - |
May 3, 2023 | 111.03 | 111.03 | 111.03 | 111.03 | 107.93 | - |
May 2, 2023 | 111.76 | 111.76 | 111.76 | 111.76 | 108.64 | - |
Apr 28, 2023 | 112.04 | 112.04 | 112.04 | 112.04 | 108.92 | - |
Apr 27, 2023 | 110.65 | 110.65 | 110.65 | 110.65 | 107.57 | - |
Apr 26, 2023 | 110.59 | 110.59 | 110.59 | 110.59 | 107.51 | - |
Apr 25, 2023 | 112.05 | 112.05 | 112.05 | 112.05 | 108.93 | - |
Apr 24, 2023 | 112.88 | 112.88 | 112.88 | 112.88 | 109.73 | - |
Related Tickers
BPTUX Baron Partners R6
142.91
+4.29%
BPTIX Baron Partners Institutional
142.94
+4.29%
BPTRX Baron Partners Retail
137.17
+4.29%
NEEGX Needham Growth Retail
65.02
0.00%
FSPTX Fidelity Select Technology
30.35
0.00%
MMECX Victory Integrity Discovery Fund
23.73
0.00%
MMEAX Victory Integrity Discovery Fund
39.11
0.00%
MMMMX Victory Integrity Discovery Fund
39.22
0.00%
CMTFX Columbia Global Technology Growth Inst
76.15
0.00%
CTYRX Columbia Global Technology Growth Adv
77.33
0.00%
CGTUX Columbia Global Technology Growth Inst3
78.41
0.00%
CTCAX Columbia Global Technology Growth A
72.10
0.00%
CTHRX Columbia Global Technology Growth Inst2
78.04
0.00%
SSYGX BNY Mellon Small Cap Gr Y
34.55
0.00%
DADGX Dunham Small Cap Growth A
15.90
0.00%
OSCYX Invesco Main Street Small Cap Y
21.35
0.00%
DNDGX Dunham Small Cap Growth N
17.35
0.00%
OSSIX Invesco Main Street Small Cap R6
21.44
0.00%
OSCAX Invesco Main Street Small Cap A
21.07
0.00%
OSCNX Invesco Main Street Small Cap R
20.50
0.00%
OSCCX Invesco Main Street Small Cap C
19.34
0.00%
SIVIX State Street Instl Small-Cap Equity Inv
17.28
0.00%
VFMFX Vanguard US Multifactor Admiral
39.31
0.00%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
52.65
+1.45%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
42.12
+1.45%
BDAFX Baron Durable Advantage Retail
24.07
0.00%
RGLDX American Funds Global Insight Fund
22.10
0.00%
AGVFX American Funds Global Insight A
22.14
0.00%
BDAIX Baron Durable Advantage Institutional
24.41
+0.04%
AASMX Thrivent Small Cap Stock A
21.96
0.00%
AGVDX American Funds Global Insight C
21.96
0.00%
CGVBX American Funds Global Insight 529-C
21.98
0.00%
CGVEX American Funds Global Insight 529-E
22.13
0.00%
CGVHX American Funds Global Insight 529-F-3
22.16
0.00%
RGLAX American Funds Global Insight Fund
22.16
0.00%
RGLHX American Funds Global Insight Fund
22.19
0.00%
RGLGX American Funds Global Insight Fund
22.24
0.00%
MRLSX AMG Renaissance Large Cap Growth I
18.02
0.00%
MISMX Matthews Emerging Markets Small Companies Fund
25.15
+1.33%
MSMLX Matthews EM Sm Coms Inv
25.17
+1.33%
MRLIX AMG Renaissance Large Cap Growth Z
17.66
0.00%
MRLTX AMG Renaissance Large Cap Growth N
17.76
0.00%
FITLX Fidelity U.S. Sustainability Index
22.73
0.00%
CMJAX Calvert US Mid Cap Core Rspnb Idx A
37.99
0.00%
FSKAX Fidelity Total Market Index
139.42
0.00%
JDEAX JPMorgan US Research Enhanced Equity A
39.11
0.00%
CMCRX Calvert US Mid Cap Core Rspnb Idx R6
38.32
0.00%
CMJIX Calvert US Mid Cap Core Rspnb Idx I
38.38
0.00%
OLVAX JPMorgan Large Cap Value A
20.11
0.00%
TPWCX TIAA-CREF Funds - TIAA-CREF Social Choice Low Carbon Equity Fund
21.00
0.00%
JDEUX JPMorgan US Research Enhanced Equity R6
39.59
0.00%
JDESX JPMorgan US Research Enhanced Equity I
39.65
0.00%
THGCX Thornburg International Equity Fund
21.85
0.00%
WMLIX Wilmington Large-Cap Strategy Instl
29.20
0.00%
JORNX Janus Henderson Global Select T
18.75
0.00%
OLVTX JPMorgan Large Cap Value R3
19.59
0.00%
HLQVX JPMorgan Large Cap Value I
19.65
0.00%
JORAX Janus Henderson Global Select A
18.85
0.00%
SPINX SEI S&P 500 Index A (SIIT)
21.35
0.00%
TGVAX Thornburg International Equity Fund
25.50
0.00%
JLVMX JPMorgan Large Cap Value R6
19.75
0.00%
OLVCX JPMorgan Large Cap Value C
18.99
0.00%
JLVZX JPMorgan Large Cap Value R2
19.88
0.00%
NSRKX Northern Global Sustainability Index Fund
21.57
0.00%
JLVRX JPMorgan Large Cap Value R5
19.92
0.00%
PDSIX PGIM Quant Solutions Large-Cap Index I
39.26
0.00%
OLVRX JPMorgan Large Cap Value R4
20.13
0.00%
NSGAX Columbia Select Large Cap Equity Fund
20.13
0.00%
THVRX Thornburg International Equity Fund
25.22
0.00%
FXAIX Fidelity 500 Index Fund
176.17
+0.02%
PSICX PGIM Quant Solutions Large-Cap Index C
37.95
0.00%
TGVRX Thornburg International Equity Fund
25.46
0.00%
UNAVX USA Mutuals All Seasons Institutional
26.59
0.00%
BESIX William Blair Emerg Mkts Sm Cp Gr I
20.67
+1.17%
MBXIX Catalyst/Millburn Hedge Strategy I
39.69
+1.17%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.73
+1.17%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.03
+1.17%
MBXCX Catalyst/Millburn Hedge Strategy C
38.29
+1.16%
MBXAX Catalyst/Millburn Hedge Strategy A
39.39
+1.16%
JDMNX Janus Henderson Enterprise N
138.45
0.00%
JAENX Janus Henderson Enterprise T
134.32
0.00%
JDMAX Janus Henderson Enterprise A
129.08
0.00%
JMGRX Janus Henderson Enterprise I
137.29
0.00%
JGRTX Janus Henderson Enterprise S
127.65
0.00%
JDMRX Janus Henderson Enterprise R
119.80
0.00%
JGRCX Janus Henderson Enterprise C
109.24
0.00%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.34
+1.14%
FPBFX Fidelity Pacific Basin Fund
29.23
+1.14%
CNPSX Consumer Staples UltraSector ProFund Svc
62.28
+1.14%
CNPIX Consumer Staples UltraSector ProFund Inv
71.67
+1.13%
SSSFX SouthernSun Small Cap, N
26.93
0.00%
SSSIX SouthernSun Small Cap, I
27.94
0.00%
SRFMX Sarofim Equity
15.28
0.00%
CVMIX Calvert Emerging Markets Equity I
16.51
+1.04%
CVMCX Calvert Emerging Markets Equity C
15.74
+1.03%
CVMAX Calvert Emerging Markets Equity A
16.36
+0.99%
CVMRX Calvert Emerging Markets Equity R6
16.45
+0.98%
VYCBX Voya Corporate Leaders 100 C
22.78
0.00%
GCPNX Gateway Equity Call Premium N
17.70
0.00%
EAFVX Eaton Vance Focused Value Opps A
19.94
+0.96%