Stockholm - Delayed Quote • SEK
DWS Invest Global Infras SEK FC1000 (0P0001M4S0.ST)
At close: April 17 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 18, 2024 | 1,308.06 | 1,308.06 | 1,308.06 | 1,308.06 | 1,308.06 | - |
Apr 17, 2024 | 1,306.59 | 1,306.59 | 1,306.59 | 1,306.59 | 1,306.59 | - |
Apr 16, 2024 | 1,294.57 | 1,294.57 | 1,294.57 | 1,294.57 | 1,294.57 | - |
Apr 15, 2024 | 1,315.16 | 1,315.16 | 1,315.16 | 1,315.16 | 1,315.16 | - |
Apr 12, 2024 | 1,325.37 | 1,325.37 | 1,325.37 | 1,325.37 | 1,325.37 | - |
Apr 11, 2024 | 1,308.36 | 1,308.36 | 1,308.36 | 1,308.36 | 1,308.36 | - |
Apr 10, 2024 | 1,307.45 | 1,307.45 | 1,307.45 | 1,307.45 | 1,307.45 | - |
Apr 9, 2024 | 1,303.36 | 1,303.36 | 1,303.36 | 1,303.36 | 1,303.36 | - |
Apr 8, 2024 | 1,302.96 | 1,302.96 | 1,302.96 | 1,302.96 | 1,302.96 | - |
Apr 5, 2024 | 1,310.59 | 1,310.59 | 1,310.59 | 1,310.59 | 1,310.59 | - |
Apr 4, 2024 | 1,319.26 | 1,319.26 | 1,319.26 | 1,319.26 | 1,319.26 | - |
Apr 3, 2024 | 1,326.79 | 1,326.79 | 1,326.79 | 1,326.79 | 1,326.79 | - |
Apr 2, 2024 | 1,333.81 | 1,333.81 | 1,333.81 | 1,333.81 | 1,333.81 | - |
Mar 28, 2024 | 1,335.58 | 1,335.58 | 1,335.58 | 1,335.58 | 1,335.58 | - |
Mar 27, 2024 | 1,318.69 | 1,318.69 | 1,318.69 | 1,318.69 | 1,318.69 | - |
Mar 26, 2024 | 1,311.50 | 1,311.50 | 1,311.50 | 1,311.50 | 1,311.50 | - |
Mar 25, 2024 | 1,311.47 | 1,311.47 | 1,311.47 | 1,311.47 | 1,311.47 | - |
Mar 22, 2024 | 1,306.46 | 1,306.46 | 1,306.46 | 1,306.46 | 1,306.46 | - |
Mar 21, 2024 | 1,305.75 | 1,305.75 | 1,305.75 | 1,305.75 | 1,305.75 | - |
Mar 20, 2024 | 1,300.69 | 1,300.69 | 1,300.69 | 1,300.69 | 1,300.69 | - |
Mar 19, 2024 | 1,286.61 | 1,286.61 | 1,286.61 | 1,286.61 | 1,286.61 | - |
Mar 18, 2024 | 1,280.79 | 1,280.79 | 1,280.79 | 1,280.79 | 1,280.79 | - |
Mar 15, 2024 | 1,281.01 | 1,281.01 | 1,281.01 | 1,281.01 | 1,281.01 | - |
Mar 14, 2024 | 1,270.80 | 1,270.80 | 1,270.80 | 1,270.80 | 1,270.80 | - |
Mar 13, 2024 | 1,280.79 | 1,280.79 | 1,280.79 | 1,280.79 | 1,280.79 | - |
Mar 12, 2024 | 1,280.55 | 1,280.55 | 1,280.55 | 1,280.55 | 1,280.55 | - |
Mar 11, 2024 | 1,276.44 | 1,276.44 | 1,276.44 | 1,276.44 | 1,276.44 | - |
Mar 8, 2024 | 1,272.51 | 1,272.51 | 1,272.51 | 1,272.51 | 1,272.51 | - |
Mar 7, 2024 | 1,279.11 | 1,279.11 | 1,279.11 | 1,279.11 | 1,279.11 | - |
Mar 6, 2024 | 1,278.46 | 1,278.46 | 1,278.46 | 1,278.46 | 1,278.46 | - |
Mar 5, 2024 | 1,279.94 | 1,279.94 | 1,279.94 | 1,279.94 | 1,279.94 | - |
Mar 4, 2024 | 1,255.17 | 1,255.17 | 1,255.17 | 1,255.17 | 1,255.17 | - |
Mar 1, 2024 | 1,250.71 | 1,250.71 | 1,250.71 | 1,250.71 | 1,250.71 | - |
Feb 29, 2024 | 1,254.82 | 1,254.82 | 1,254.82 | 1,254.82 | 1,254.82 | - |
Feb 28, 2024 | 1,249.77 | 1,249.77 | 1,249.77 | 1,249.77 | 1,249.77 | - |
Feb 27, 2024 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | - |
Feb 26, 2024 | 1,251.05 | 1,251.05 | 1,251.05 | 1,251.05 | 1,251.05 | - |
Feb 23, 2024 | 1,254.76 | 1,254.76 | 1,254.76 | 1,254.76 | 1,254.76 | - |
Feb 22, 2024 | 1,247.57 | 1,247.57 | 1,247.57 | 1,247.57 | 1,247.57 | - |
Feb 21, 2024 | 1,253.73 | 1,253.73 | 1,253.73 | 1,253.73 | 1,253.73 | - |
Feb 20, 2024 | 1,244.62 | 1,244.62 | 1,244.62 | 1,244.62 | 1,244.62 | - |
Feb 19, 2024 | 1,244.95 | 1,244.95 | 1,244.95 | 1,244.95 | 1,244.95 | - |
Feb 16, 2024 | 1,241.78 | 1,241.78 | 1,241.78 | 1,241.78 | 1,241.78 | - |
Feb 15, 2024 | 1,238.08 | 1,238.08 | 1,238.08 | 1,238.08 | 1,238.08 | - |
Feb 14, 2024 | 1,235.30 | 1,235.30 | 1,235.30 | 1,235.30 | 1,235.30 | - |
Feb 13, 2024 | 1,233.70 | 1,233.70 | 1,233.70 | 1,233.70 | 1,233.70 | - |
Feb 12, 2024 | 1,234.67 | 1,234.67 | 1,234.67 | 1,234.67 | 1,234.67 | - |
Feb 9, 2024 | 1,232.23 | 1,232.23 | 1,232.23 | 1,232.23 | 1,232.23 | - |
Feb 8, 2024 | 1,236.36 | 1,236.36 | 1,236.36 | 1,236.36 | 1,236.36 | - |
Feb 7, 2024 | 1,240.79 | 1,240.79 | 1,240.79 | 1,240.79 | 1,240.79 | - |
Feb 6, 2024 | 1,253.59 | 1,253.59 | 1,253.59 | 1,253.59 | 1,253.59 | - |
Feb 5, 2024 | 1,256.34 | 1,256.34 | 1,256.34 | 1,256.34 | 1,256.34 | - |
Feb 2, 2024 | 1,249.04 | 1,249.04 | 1,249.04 | 1,249.04 | 1,249.04 | - |
Feb 1, 2024 | 1,256.77 | 1,256.77 | 1,256.77 | 1,256.77 | 1,256.77 | - |
Jan 31, 2024 | 1,252.57 | 1,252.57 | 1,252.57 | 1,252.57 | 1,252.57 | - |
Jan 30, 2024 | 1,262.34 | 1,262.34 | 1,262.34 | 1,262.34 | 1,262.34 | - |
Jan 29, 2024 | 1,263.46 | 1,263.46 | 1,263.46 | 1,263.46 | 1,263.46 | - |
Jan 26, 2024 | 1,259.51 | 1,259.51 | 1,259.51 | 1,259.51 | 1,259.51 | - |
Jan 24, 2024 | 1,251.27 | 1,251.27 | 1,251.27 | 1,251.27 | 1,251.27 | - |
Jan 23, 2024 | 1,253.53 | 1,253.53 | 1,253.53 | 1,253.53 | 1,253.53 | - |
Jan 22, 2024 | 1,260.29 | 1,260.29 | 1,260.29 | 1,260.29 | 1,260.29 | - |
Jan 19, 2024 | 1,258.22 | 1,258.22 | 1,258.22 | 1,258.22 | 1,258.22 | - |
Jan 18, 2024 | 1,258.64 | 1,258.64 | 1,258.64 | 1,258.64 | 1,258.64 | - |
Jan 17, 2024 | 1,273.40 | 1,273.40 | 1,273.40 | 1,273.40 | 1,273.40 | - |
Jan 16, 2024 | 1,280.03 | 1,280.03 | 1,280.03 | 1,280.03 | 1,280.03 | - |
Jan 15, 2024 | 1,274.20 | 1,274.20 | 1,274.20 | 1,274.20 | 1,274.20 | - |
Jan 12, 2024 | 1,271.84 | 1,271.84 | 1,271.84 | 1,271.84 | 1,271.84 | - |
Jan 11, 2024 | 1,269.35 | 1,269.35 | 1,269.35 | 1,269.35 | 1,269.35 | - |
Jan 10, 2024 | 1,274.08 | 1,274.08 | 1,274.08 | 1,274.08 | 1,274.08 | - |
Jan 9, 2024 | 1,275.55 | 1,275.55 | 1,275.55 | 1,275.55 | 1,275.55 | - |
Dec 29, 2023 | 1,250.77 | 1,250.77 | 1,250.77 | 1,250.77 | 1,250.77 | - |
Dec 28, 2023 | 1,243.34 | 1,243.34 | 1,243.34 | 1,243.34 | 1,243.34 | - |
Dec 27, 2023 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | - |
Dec 22, 2023 | 1,238.44 | 1,238.44 | 1,238.44 | 1,238.44 | 1,238.44 | - |
Dec 21, 2023 | 1,241.89 | 1,241.89 | 1,241.89 | 1,241.89 | 1,241.89 | - |
Dec 20, 2023 | 1,250.79 | 1,250.79 | 1,250.79 | 1,250.79 | 1,250.79 | - |
Dec 19, 2023 | 1,249.75 | 1,249.75 | 1,249.75 | 1,249.75 | 1,249.75 | - |
Dec 18, 2023 | 1,256.70 | 1,256.70 | 1,256.70 | 1,256.70 | 1,256.70 | - |
Dec 15, 2023 | 1,265.73 | 1,265.73 | 1,265.73 | 1,265.73 | 1,265.73 | - |
Dec 14, 2023 | 1,286.86 | 1,286.86 | 1,286.86 | 1,286.86 | 1,286.86 | - |
Dec 13, 2023 | 1,270.13 | 1,270.13 | 1,270.13 | 1,270.13 | 1,270.13 | - |
Dec 12, 2023 | 1,274.17 | 1,274.17 | 1,274.17 | 1,274.17 | 1,274.17 | - |
Dec 11, 2023 | 1,276.62 | 1,276.62 | 1,276.62 | 1,276.62 | 1,276.62 | - |
Dec 8, 2023 | 1,280.95 | 1,280.95 | 1,280.95 | 1,280.95 | 1,280.95 | - |
Dec 7, 2023 | 1,284.67 | 1,284.67 | 1,284.67 | 1,284.67 | 1,284.67 | - |
Dec 6, 2023 | 1,282.62 | 1,282.62 | 1,282.62 | 1,282.62 | 1,282.62 | - |
Dec 5, 2023 | 1,274.83 | 1,274.83 | 1,274.83 | 1,274.83 | 1,274.83 | - |
Dec 4, 2023 | 1,275.47 | 1,275.47 | 1,275.47 | 1,275.47 | 1,275.47 | - |
Dec 1, 2023 | 1,275.80 | 1,275.80 | 1,275.80 | 1,275.80 | 1,275.80 | - |
Nov 30, 2023 | 1,272.55 | 1,272.55 | 1,272.55 | 1,272.55 | 1,272.55 | - |
Nov 29, 2023 | 1,257.32 | 1,257.32 | 1,257.32 | 1,257.32 | 1,257.32 | - |
Nov 28, 2023 | 1,254.71 | 1,254.71 | 1,254.71 | 1,254.71 | 1,254.71 | - |
Nov 27, 2023 | 1,258.29 | 1,258.29 | 1,258.29 | 1,258.29 | 1,258.29 | - |
Nov 24, 2023 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - |
Nov 23, 2023 | 1,255.18 | 1,255.18 | 1,255.18 | 1,255.18 | 1,255.18 | - |
Nov 22, 2023 | 1,251.92 | 1,251.92 | 1,251.92 | 1,251.92 | 1,251.92 | - |
Nov 21, 2023 | 1,235.03 | 1,235.03 | 1,235.03 | 1,235.03 | 1,235.03 | - |
Nov 20, 2023 | 1,243.77 | 1,243.77 | 1,243.77 | 1,243.77 | 1,243.77 | - |
Nov 17, 2023 | 1,249.62 | 1,249.62 | 1,249.62 | 1,249.62 | 1,249.62 | - |
Nov 16, 2023 | 1,241.80 | 1,241.80 | 1,241.80 | 1,241.80 | 1,241.80 | - |
Nov 15, 2023 | 1,251.29 | 1,251.29 | 1,251.29 | 1,251.29 | 1,251.29 | - |
Nov 14, 2023 | 1,244.24 | 1,244.24 | 1,244.24 | 1,244.24 | 1,244.24 | - |
Nov 13, 2023 | 1,232.76 | 1,232.76 | 1,232.76 | 1,232.76 | 1,232.76 | - |
Nov 10, 2023 | 1,232.13 | 1,232.13 | 1,232.13 | 1,232.13 | 1,232.13 | - |
Nov 9, 2023 | 1,235.90 | 1,235.90 | 1,235.90 | 1,235.90 | 1,235.90 | - |
Nov 8, 2023 | 1,238.54 | 1,238.54 | 1,238.54 | 1,238.54 | 1,238.54 | - |
Nov 7, 2023 | 1,251.87 | 1,251.87 | 1,251.87 | 1,251.87 | 1,251.87 | - |
Nov 6, 2023 | 1,258.37 | 1,258.37 | 1,258.37 | 1,258.37 | 1,258.37 | - |
Nov 3, 2023 | 1,275.97 | 1,275.97 | 1,275.97 | 1,275.97 | 1,275.97 | - |
Nov 2, 2023 | 1,274.09 | 1,274.09 | 1,274.09 | 1,274.09 | 1,274.09 | - |
Oct 31, 2023 | 1,231.48 | 1,231.48 | 1,231.48 | 1,231.48 | 1,231.48 | - |
Oct 30, 2023 | 1,220.14 | 1,220.14 | 1,220.14 | 1,220.14 | 1,220.14 | - |
Oct 27, 2023 | 1,230.18 | 1,230.18 | 1,230.18 | 1,230.18 | 1,230.18 | - |
Oct 26, 2023 | 1,233.72 | 1,233.72 | 1,233.72 | 1,233.72 | 1,233.72 | - |
Oct 25, 2023 | 1,220.57 | 1,220.57 | 1,220.57 | 1,220.57 | 1,220.57 | - |
Oct 24, 2023 | 1,216.97 | 1,216.97 | 1,216.97 | 1,216.97 | 1,216.97 | - |
Oct 23, 2023 | 1,202.61 | 1,202.61 | 1,202.61 | 1,202.61 | 1,202.61 | - |
Oct 20, 2023 | 1,209.79 | 1,209.79 | 1,209.79 | 1,209.79 | 1,209.79 | - |
Oct 19, 2023 | 1,219.20 | 1,219.20 | 1,219.20 | 1,219.20 | 1,219.20 | - |
Oct 18, 2023 | 1,232.52 | 1,232.52 | 1,232.52 | 1,232.52 | 1,232.52 | - |
Oct 17, 2023 | 1,235.25 | 1,235.25 | 1,235.25 | 1,235.25 | 1,235.25 | - |
Oct 16, 2023 | 1,228.79 | 1,228.79 | 1,228.79 | 1,228.79 | 1,228.79 | - |
Oct 13, 2023 | 1,235.19 | 1,235.19 | 1,235.19 | 1,235.19 | 1,235.19 | - |
Oct 12, 2023 | 1,230.55 | 1,230.55 | 1,230.55 | 1,230.55 | 1,230.55 | - |
Oct 11, 2023 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | - |
Oct 10, 2023 | 1,205.60 | 1,205.60 | 1,205.60 | 1,205.60 | 1,205.60 | - |
Oct 9, 2023 | 1,198.34 | 1,198.34 | 1,198.34 | 1,198.34 | 1,198.34 | - |
Oct 6, 2023 | 1,169.08 | 1,169.08 | 1,169.08 | 1,169.08 | 1,169.08 | - |
Oct 5, 2023 | 1,178.74 | 1,178.74 | 1,178.74 | 1,178.74 | 1,178.74 | - |
Oct 3, 2023 | 1,181.64 | 1,181.64 | 1,181.64 | 1,181.64 | 1,181.64 | - |
Oct 2, 2023 | 1,206.09 | 1,206.09 | 1,206.09 | 1,206.09 | 1,206.09 | - |
Sep 29, 2023 | 1,224.62 | 1,224.62 | 1,224.62 | 1,224.62 | 1,224.62 | - |
Sep 28, 2023 | 1,229.90 | 1,229.90 | 1,229.90 | 1,229.90 | 1,229.90 | - |
Sep 27, 2023 | 1,242.08 | 1,242.08 | 1,242.08 | 1,242.08 | 1,242.08 | - |
Sep 26, 2023 | 1,253.59 | 1,253.59 | 1,253.59 | 1,253.59 | 1,253.59 | - |
Sep 25, 2023 | 1,264.04 | 1,264.04 | 1,264.04 | 1,264.04 | 1,264.04 | - |
Sep 22, 2023 | 1,281.72 | 1,281.72 | 1,281.72 | 1,281.72 | 1,281.72 | - |
Sep 21, 2023 | 1,310.90 | 1,310.90 | 1,310.90 | 1,310.90 | 1,310.90 | - |
Sep 20, 2023 | 1,310.35 | 1,310.35 | 1,310.35 | 1,310.35 | 1,310.35 | - |
Sep 19, 2023 | 1,321.23 | 1,321.23 | 1,321.23 | 1,321.23 | 1,321.23 | - |
Sep 18, 2023 | 1,323.73 | 1,323.73 | 1,323.73 | 1,323.73 | 1,323.73 | - |
Sep 15, 2023 | 1,326.82 | 1,326.82 | 1,326.82 | 1,326.82 | 1,326.82 | - |
Sep 14, 2023 | 1,322.02 | 1,322.02 | 1,322.02 | 1,322.02 | 1,322.02 | - |
Sep 13, 2023 | 1,296.12 | 1,296.12 | 1,296.12 | 1,296.12 | 1,296.12 | - |
Sep 12, 2023 | 1,288.42 | 1,288.42 | 1,288.42 | 1,288.42 | 1,288.42 | - |
Sep 11, 2023 | 1,289.41 | 1,289.41 | 1,289.41 | 1,289.41 | 1,289.41 | - |
Sep 8, 2023 | 1,290.15 | 1,290.15 | 1,290.15 | 1,290.15 | 1,290.15 | - |
Sep 7, 2023 | 1,286.03 | 1,286.03 | 1,286.03 | 1,286.03 | 1,286.03 | - |
Sep 6, 2023 | 1,276.18 | 1,276.18 | 1,276.18 | 1,276.18 | 1,276.18 | - |
Sep 5, 2023 | 1,292.11 | 1,292.11 | 1,292.11 | 1,292.11 | 1,292.11 | - |
Sep 4, 2023 | 1,292.98 | 1,292.98 | 1,292.98 | 1,292.98 | 1,292.98 | - |
Sep 1, 2023 | 1,294.14 | 1,294.14 | 1,294.14 | 1,294.14 | 1,294.14 | - |
Aug 31, 2023 | 1,290.41 | 1,290.41 | 1,290.41 | 1,290.41 | 1,290.41 | - |
Aug 30, 2023 | 1,282.18 | 1,282.18 | 1,282.18 | 1,282.18 | 1,282.18 | - |
Aug 29, 2023 | 1,291.07 | 1,291.07 | 1,291.07 | 1,291.07 | 1,291.07 | - |
Aug 28, 2023 | 1,292.01 | 1,292.01 | 1,292.01 | 1,292.01 | 1,292.01 | - |
Aug 25, 2023 | 1,283.66 | 1,283.66 | 1,283.66 | 1,283.66 | 1,283.66 | - |
Aug 24, 2023 | 1,291.19 | 1,291.19 | 1,291.19 | 1,291.19 | 1,291.19 | - |
Aug 23, 2023 | 1,277.35 | 1,277.35 | 1,277.35 | 1,277.35 | 1,277.35 | - |
Aug 22, 2023 | 1,273.76 | 1,273.76 | 1,273.76 | 1,273.76 | 1,273.76 | - |
Aug 21, 2023 | 1,273.60 | 1,273.60 | 1,273.60 | 1,273.60 | 1,273.60 | - |
Aug 18, 2023 | 1,281.33 | 1,281.33 | 1,281.33 | 1,281.33 | 1,281.33 | - |
Aug 17, 2023 | 1,276.25 | 1,276.25 | 1,276.25 | 1,276.25 | 1,276.25 | - |
Aug 16, 2023 | 1,279.96 | 1,279.96 | 1,279.96 | 1,279.96 | 1,279.96 | - |
Aug 14, 2023 | 1,293.12 | 1,293.12 | 1,293.12 | 1,293.12 | 1,293.12 | - |
Aug 11, 2023 | 1,301.20 | 1,301.20 | 1,301.20 | 1,301.20 | 1,301.20 | - |
Aug 10, 2023 | 1,282.96 | 1,282.96 | 1,282.96 | 1,282.96 | 1,282.96 | - |
Aug 9, 2023 | 1,285.68 | 1,285.68 | 1,285.68 | 1,285.68 | 1,285.68 | - |
Aug 8, 2023 | 1,276.33 | 1,276.33 | 1,276.33 | 1,276.33 | 1,276.33 | - |
Aug 7, 2023 | 1,267.95 | 1,267.95 | 1,267.95 | 1,267.95 | 1,267.95 | - |
Aug 4, 2023 | 1,276.41 | 1,276.41 | 1,276.41 | 1,276.41 | 1,276.41 | - |
Aug 3, 2023 | 1,291.64 | 1,291.64 | 1,291.64 | 1,291.64 | 1,291.64 | - |
Aug 2, 2023 | 1,296.95 | 1,296.95 | 1,296.95 | 1,296.95 | 1,296.95 | - |
Aug 1, 2023 | 1,303.20 | 1,303.20 | 1,303.20 | 1,303.20 | 1,303.20 | - |
Jul 31, 2023 | 1,299.82 | 1,299.82 | 1,299.82 | 1,299.82 | 1,299.82 | - |
Jul 28, 2023 | 1,300.85 | 1,300.85 | 1,300.85 | 1,300.85 | 1,300.85 | - |
Jul 27, 2023 | 1,311.02 | 1,311.02 | 1,311.02 | 1,311.02 | 1,311.02 | - |
Jul 26, 2023 | 1,296.32 | 1,296.32 | 1,296.32 | 1,296.32 | 1,296.32 | - |
Jul 25, 2023 | 1,295.90 | 1,295.90 | 1,295.90 | 1,295.90 | 1,295.90 | - |
Jul 24, 2023 | 1,294.28 | 1,294.28 | 1,294.28 | 1,294.28 | 1,294.28 | - |
Jul 21, 2023 | 1,285.57 | 1,285.57 | 1,285.57 | 1,285.57 | 1,285.57 | - |
Jul 20, 2023 | 1,261.54 | 1,261.54 | 1,261.54 | 1,261.54 | 1,261.54 | - |
Jul 19, 2023 | 1,263.05 | 1,263.05 | 1,263.05 | 1,263.05 | 1,263.05 | - |
Jul 18, 2023 | 1,258.80 | 1,258.80 | 1,258.80 | 1,258.80 | 1,258.80 | - |
Jul 17, 2023 | 1,269.04 | 1,269.04 | 1,269.04 | 1,269.04 | 1,269.04 | - |
Jul 14, 2023 | 1,273.85 | 1,273.85 | 1,273.85 | 1,273.85 | 1,273.85 | - |
Jul 13, 2023 | 1,271.02 | 1,271.02 | 1,271.02 | 1,271.02 | 1,271.02 | - |
Jul 12, 2023 | 1,290.08 | 1,290.08 | 1,290.08 | 1,290.08 | 1,290.08 | - |
Jul 11, 2023 | 1,295.29 | 1,295.29 | 1,295.29 | 1,295.29 | 1,295.29 | - |
Jul 10, 2023 | 1,310.23 | 1,310.23 | 1,310.23 | 1,310.23 | 1,310.23 | - |
Jul 7, 2023 | 1,314.72 | 1,314.72 | 1,314.72 | 1,314.72 | 1,314.72 | - |
Jul 6, 2023 | 1,328.56 | 1,328.56 | 1,328.56 | 1,328.56 | 1,328.56 | - |
Jul 5, 2023 | 1,329.04 | 1,329.04 | 1,329.04 | 1,329.04 | 1,329.04 | - |
Jul 4, 2023 | 1,329.57 | 1,329.57 | 1,329.57 | 1,329.57 | 1,329.57 | - |
Jul 3, 2023 | 1,326.31 | 1,326.31 | 1,326.31 | 1,326.31 | 1,326.31 | - |
Jun 30, 2023 | 1,316.53 | 1,316.53 | 1,316.53 | 1,316.53 | 1,316.53 | - |
Jun 29, 2023 | 1,315.24 | 1,315.24 | 1,315.24 | 1,315.24 | 1,315.24 | - |
Jun 28, 2023 | 1,303.95 | 1,303.95 | 1,303.95 | 1,303.95 | 1,303.95 | - |
Jun 27, 2023 | 1,293.66 | 1,293.66 | 1,293.66 | 1,293.66 | 1,293.66 | - |
Jun 26, 2023 | 1,281.38 | 1,281.38 | 1,281.38 | 1,281.38 | 1,281.38 | - |
Jun 22, 2023 | 1,290.19 | 1,290.19 | 1,290.19 | 1,290.19 | 1,290.19 | - |
Jun 21, 2023 | 1,300.37 | 1,300.37 | 1,300.37 | 1,300.37 | 1,300.37 | - |
Jun 20, 2023 | 1,316.69 | 1,316.69 | 1,316.69 | 1,316.69 | 1,316.69 | - |
Jun 19, 2023 | 1,319.95 | 1,319.95 | 1,319.95 | 1,319.95 | 1,319.95 | - |
Jun 16, 2023 | 1,313.77 | 1,313.77 | 1,313.77 | 1,313.77 | 1,313.77 | - |
Jun 15, 2023 | 1,304.30 | 1,304.30 | 1,304.30 | 1,304.30 | 1,304.30 | - |
Jun 14, 2023 | 1,303.43 | 1,303.43 | 1,303.43 | 1,303.43 | 1,303.43 | - |
Jun 13, 2023 | 1,306.28 | 1,306.28 | 1,306.28 | 1,306.28 | 1,306.28 | - |
Jun 12, 2023 | 1,311.27 | 1,311.27 | 1,311.27 | 1,311.27 | 1,311.27 | - |
Jun 9, 2023 | 1,319.98 | 1,319.98 | 1,319.98 | 1,319.98 | 1,319.98 | - |
Jun 8, 2023 | 1,318.06 | 1,318.06 | 1,318.06 | 1,318.06 | 1,318.06 | - |
Jun 7, 2023 | 1,313.84 | 1,313.84 | 1,313.84 | 1,313.84 | 1,313.84 | - |
Jun 5, 2023 | 1,322.53 | 1,322.53 | 1,322.53 | 1,322.53 | 1,322.53 | - |
Jun 2, 2023 | 1,288.59 | 1,288.59 | 1,288.59 | 1,288.59 | 1,288.59 | - |
Jun 1, 2023 | 1,287.08 | 1,287.08 | 1,287.08 | 1,287.08 | 1,287.08 | - |
May 31, 2023 | 1,285.02 | 1,285.02 | 1,285.02 | 1,285.02 | 1,285.02 | - |
May 30, 2023 | 1,296.14 | 1,296.14 | 1,296.14 | 1,296.14 | 1,296.14 | - |
May 26, 2023 | 1,280.94 | 1,280.94 | 1,280.94 | 1,280.94 | 1,280.94 | - |
May 25, 2023 | 1,284.08 | 1,284.08 | 1,284.08 | 1,284.08 | 1,284.08 | - |
May 24, 2023 | 1,284.24 | 1,284.24 | 1,284.24 | 1,284.24 | 1,284.24 | - |
May 23, 2023 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | - |
May 22, 2023 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | - |
May 19, 2023 | 1,291.29 | 1,291.29 | 1,291.29 | 1,291.29 | 1,291.29 | - |
May 17, 2023 | 1,280.10 | 1,280.10 | 1,280.10 | 1,280.10 | 1,280.10 | - |
May 16, 2023 | 1,288.44 | 1,288.44 | 1,288.44 | 1,288.44 | 1,288.44 | - |
May 15, 2023 | 1,294.36 | 1,294.36 | 1,294.36 | 1,294.36 | 1,294.36 | - |
May 12, 2023 | 1,299.54 | 1,299.54 | 1,299.54 | 1,299.54 | 1,299.54 | - |
May 11, 2023 | 1,289.01 | 1,289.01 | 1,289.01 | 1,289.01 | 1,289.01 | - |
May 10, 2023 | 1,289.03 | 1,289.03 | 1,289.03 | 1,289.03 | 1,289.03 | - |
May 8, 2023 | 1,284.87 | 1,284.87 | 1,284.87 | 1,284.87 | 1,284.87 | - |
May 5, 2023 | 1,288.28 | 1,288.28 | 1,288.28 | 1,288.28 | 1,288.28 | - |
May 4, 2023 | 1,279.17 | 1,279.17 | 1,279.17 | 1,279.17 | 1,279.17 | - |
May 3, 2023 | 1,280.08 | 1,280.08 | 1,280.08 | 1,280.08 | 1,280.08 | - |
May 2, 2023 | 1,297.22 | 1,297.22 | 1,297.22 | 1,297.22 | 1,297.22 | - |
Apr 28, 2023 | 1,306.79 | 1,306.79 | 1,306.79 | 1,306.79 | 1,306.79 | - |
Apr 27, 2023 | 1,298.65 | 1,298.65 | 1,298.65 | 1,298.65 | 1,298.65 | - |
Apr 26, 2023 | 1,292.86 | 1,292.86 | 1,292.86 | 1,292.86 | 1,292.86 | - |
Apr 25, 2023 | 1,298.61 | 1,298.61 | 1,298.61 | 1,298.61 | 1,298.61 | - |
Apr 24, 2023 | 1,293.77 | 1,293.77 | 1,293.77 | 1,293.77 | 1,293.77 | - |
Apr 21, 2023 | 1,302.40 | 1,302.40 | 1,302.40 | 1,302.40 | 1,302.40 | - |
Apr 20, 2023 | 1,299.42 | 1,299.42 | 1,299.42 | 1,299.42 | 1,299.42 | - |
Apr 19, 2023 | 1,304.05 | 1,304.05 | 1,304.05 | 1,304.05 | 1,304.05 | - |
Related Tickers
WWWFX Kinetics Internet No Load
74.27
+1.99%
KINAX Kinetics Internet Adv A
67.11
+1.99%
KINCX Kinetics Internet Adv C
54.90
+1.99%
TORIX Tortoise Energy Infrastructure Total Return Fund
15.56
+1.70%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.31
+1.66%
EIPFX EIP Growth and Income Investor
15.97
+1.53%
EIPIX EIP Growth and Income I
16.02
+1.52%
BIVRX Invenomic Investor
18.69
+1.47%
RMLPX Recurrent MLP & Infrastructure Class I
22.69
+1.43%
FSPCX Fidelity Select Insurance Port
80.93
+1.20%
AXVNX Acclivity Small Cap Value N
18.14
+1.17%
AXVIX Acclivity Small Cap Value I
17.91
+1.13%
FSTCX Fidelity Select Telecommunications Port
42.67
+1.04%
FTUTX Fidelity Advisor Telecommunications M
41.97
+1.04%
FTVSX FullerThaler Behav Md-Cp Val Instl
31.43
+1.03%
FMGIX Frontier MFG Core Infrastructure Fund
16.15
+1.03%
FCIVX Frontier MFG Core Infrastructure Service
16.17
+1.03%
FTVZX FullerThaler Behav Md-Cp Val R6
31.46
+1.03%
FTUAX Fidelity Advisor Telecommunications A
42.31
+1.03%
CSVIX Calvert Small-Cap I
33.47
+1.03%
FIJGX Fidelity Advisor Telecommunications Z
42.42
+1.02%
FTUIX Fidelity Advisor Telecommunications I
42.56
+1.02%
FTVCX FullerThaler Behav Md-Cp Val C
31.11
+1.01%
FTUCX Fidelity Advisor Telecommunications C
42.20
+1.01%
FTVAX FullerThaler Behav Md-Cp Val A
31.29
+1.00%
FTVNX FullerThaler Behav Md-Cp Val Investor
31.30
+1.00%
CALRX Calvert Small-Cap R6
33.47
+1.00%
CCVAX Calvert Small-Cap A
30.55
+0.99%
CSCCX Calvert Small-Cap C
24.93
+0.97%
HWLAX Hotchkis & Wiley Large Cap Value A
42.36
+0.93%
HWLZX Hotchkis & Wiley Large Cap Value Z
42.61
+0.92%
HWLIX Hotchkis & Wiley Large Cap Value I
42.62
+0.92%
NECOX Natixis Oakmark C
21.90
+0.92%
HWLCX Hotchkis & Wiley Large Cap Value C
42.04
+0.91%
NOANX Natixis Oakmark N
31.18
+0.91%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.09
+0.90%
NEFOX Natixis Oakmark A
28.62
+0.88%
HWSAX Hotchkis & Wiley Small Cap Value A
75.89
+0.88%
NEOYX Natixis Oakmark Y
31.07
+0.88%
HWSIX Hotchkis & Wiley Small Cap Value I
76.45
+0.87%
HWSZX Hotchkis & Wiley Small Cap Value Z
76.46
+0.87%
HWCAX Hotchkis & Wiley Diversified Value A
30.21
+0.87%
HWCCX Hotchkis & Wiley Diversified Value C
30.29
+0.87%
GLIFX Lazard Global Listed Infrastructure Inst
15.16
+0.86%
GLFOX Lazard Global Listed Infrastructure Open
15.17
+0.86%
HWSCX Hotchkis & Wiley Small Cap Value C
57.56
+0.86%
HWCIX Hotchkis & Wiley Diversified Value I
30.06
+0.84%
KMKYX Kinetics Market Opportunities Inst
49.34
+0.84%
FIJCX Fidelity Advisor Consumer Staples Z
90.95
+0.83%
KMKNX Kinetics Market Opportunities No Load
48.52
+0.83%
FDTGX Fidelity Advisor Consumer Staples M
88.97
+0.83%
KMKCX Kinetics Market Opportunities Adv C
45.17
+0.83%
KMKAX Kinetics Market Opportunities Adv A
47.66
+0.83%
FDCGX Fidelity Advisor Consumer Staples C
87.11
+0.82%
FDIGX Fidelity Advisor Consumer Staples I
91.06
+0.82%
FDFAX Fidelity Select Consumer Staples Port
91.35
+0.82%
FDAGX Fidelity Advisor Consumer Staples A
90.13
+0.82%
TFIFX T. Rowe Price Financial Services Fund
37.67
+0.80%
PRISX T. Rowe Price Financial Services
37.77
+0.80%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
NAEFX New Alternatives Investor
58.83
+0.74%
DSCPX Davenport Small Cap Focus
17.81
+0.74%
HULEX Huber Select Large Cap Value Instl
30.23
+0.73%
NALFX New Alternatives A
59.14
+0.73%
HULIX Huber Select Large Cap Value Inv
30.27
+0.73%
AUERX Auer Growth
15.17
+0.73%
LMVYX Lord Abbett Focused Small Cap Value I
27.69
+0.73%
LMVVX Lord Abbett Focused Small Cap Value R5
27.69
+0.73%
LMVOX Lord Abbett Focused Small Cap Value F3
27.77
+0.73%
LMVWX Lord Abbett Focused Small Cap Value R6
27.77
+0.73%
LFSFX Lord Abbett Focused Small Cap Value F
27.85
+0.72%
LFVCX Lord Abbett Focused Small Cap Value C
26.69
+0.72%
LFVAX Lord Abbett Focused Small Cap Value A
25.34
+0.72%
CNPIX Consumer Staples UltraSector ProFund Inv
68.69
+0.69%
FSHCX Fidelity Select Health Care Svcs Port
123.93
+0.68%
THORX Thornburg Global Opportunities Fund
35.64
+0.68%
THOCX Thornburg Global Opportunities Fund
34.27
+0.68%
FAFCX Fidelity Advisor Financials C
26.83
+0.68%
THOVX Thornburg Global Opportunities Fund
35.79
+0.68%
APDKX Artisan International Value Fund
46.23
+0.68%
LKBLX LK Balanced Institutional
53.69
+0.68%
CNPSX Consumer Staples UltraSector ProFund Svc
59.70
+0.67%
ARTKX Artisan International Value Investor
46.31
+0.67%
FFSIX Fidelity Advisor Financials I
29.98
+0.67%
APHKX Artisan International Value Fund
46.47
+0.67%
FAFSX Fidelity Advisor Financials M
28.55
+0.67%
THOAX Thornburg Global Opportunities Fund
36.08
+0.67%
THOIX Thornburg Global Opportunities Fund
36.25
+0.67%
THOFX Thornburg Global Opportunities Fund
36.31
+0.67%
THOGX Thornburg Global Opportunities Fund
36.41
+0.66%
FAFDX Fidelity Advisor Financials A
28.93
+0.66%
FIKBX Fidelity Advisor Financials Z
29.93
+0.64%
FGJMX Fidelity Advisor Communication ServicesI
95.04
+0.64%
FBMPX Fidelity Select Communication Services
95.05
+0.64%
FGKMX Fidelity Advisor Communication ServicesZ
95.65
+0.63%
FGEMX Fidelity Advisor Communication ServicesM
92.69
+0.63%
FGHMX Fidelity Advisor Communication ServicesC
90.36
+0.62%
FGDMX Fidelity Advisor Communication ServicesA
93.71
+0.62%
MBXCX Catalyst/Millburn Hedge Strategy C
37.68
+0.61%
TBWCX Thornburg Investment Trust - Thornburg Better World International Fund
16.53
+0.61%