Nasdaq - Delayed Quote • USD
Calvert Equity A (CSIEX)
At close: April 26 at 8:01 PM EDT
Currency in USD 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 26, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
Apr 25, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
Apr 24, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
Apr 23, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
Apr 22, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
Apr 19, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
Apr 18, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
Apr 17, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Apr 16, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
Apr 15, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
Apr 12, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
Apr 11, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
Apr 10, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
Apr 9, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
Apr 8, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
Apr 5, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
Apr 4, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
Apr 3, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
Apr 2, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Apr 1, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
Mar 28, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
Mar 27, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
Mar 26, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Mar 25, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Mar 22, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
Mar 21, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
Mar 20, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
Mar 19, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
Mar 18, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
Mar 15, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
Mar 14, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
Mar 13, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
Mar 12, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
Mar 11, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
Mar 8, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
Mar 7, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
Mar 6, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
Mar 5, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Mar 4, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Mar 1, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
Feb 29, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
Feb 28, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
Feb 27, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
Feb 26, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
Feb 23, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
Feb 22, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
Feb 21, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
Feb 20, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Feb 16, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
Feb 15, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
Feb 14, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
Feb 13, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
Feb 12, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
Feb 9, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
Feb 8, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Feb 7, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
Feb 6, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
Feb 5, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
Feb 2, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
Feb 1, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
Jan 31, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
Jan 30, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
Jan 29, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
Jan 26, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
Jan 25, 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
Jan 24, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
Jan 23, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
Jan 22, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
Jan 19, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
Jan 18, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Jan 17, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Jan 16, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
Jan 12, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
Jan 11, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
Jan 10, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
Jan 9, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
Jan 8, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
Jan 5, 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
Jan 4, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
Jan 3, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Jan 2, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
Dec 29, 2023 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
Dec 28, 2023 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
Dec 27, 2023 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
Dec 26, 2023 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
Dec 22, 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
Dec 21, 2023 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
Dec 20, 2023 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
Dec 19, 2023 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
Dec 18, 2023 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
Dec 15, 2023 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
Dec 14, 2023 | 0.14 Dividend | |||||
Dec 14, 2023 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
Dec 14, 2023 | 1.23 Capital Gains | |||||
Dec 13, 2023 | 77.53 | 77.53 | 77.53 | 77.53 | 76.16 | - |
Dec 12, 2023 | 76.32 | 76.32 | 76.32 | 76.32 | 74.97 | - |
Dec 11, 2023 | 75.83 | 75.83 | 75.83 | 75.83 | 74.49 | - |
Dec 8, 2023 | 75.02 | 75.02 | 75.02 | 75.02 | 73.69 | - |
Dec 7, 2023 | 75.03 | 75.03 | 75.03 | 75.03 | 73.70 | - |
Dec 6, 2023 | 74.79 | 74.79 | 74.79 | 74.79 | 73.47 | - |
Dec 5, 2023 | 74.73 | 74.73 | 74.73 | 74.73 | 73.41 | - |
Dec 4, 2023 | 75.07 | 75.07 | 75.07 | 75.07 | 73.74 | - |
Dec 1, 2023 | 75.27 | 75.27 | 75.27 | 75.27 | 73.94 | - |
Nov 30, 2023 | 74.79 | 74.79 | 74.79 | 74.79 | 73.47 | - |
Nov 29, 2023 | 74.37 | 74.37 | 74.37 | 74.37 | 73.06 | - |
Nov 28, 2023 | 74.14 | 74.14 | 74.14 | 74.14 | 72.83 | - |
Nov 27, 2023 | 74.16 | 74.16 | 74.16 | 74.16 | 72.85 | - |
Nov 24, 2023 | 74.25 | 74.25 | 74.25 | 74.25 | 72.94 | - |
Nov 22, 2023 | 74.13 | 74.13 | 74.13 | 74.13 | 72.82 | - |
Nov 21, 2023 | 73.68 | 73.68 | 73.68 | 73.68 | 72.38 | - |
Nov 20, 2023 | 73.24 | 73.24 | 73.24 | 73.24 | 71.95 | - |
Nov 17, 2023 | 72.76 | 72.76 | 72.76 | 72.76 | 71.47 | - |
Nov 16, 2023 | 72.91 | 72.91 | 72.91 | 72.91 | 71.62 | - |
Nov 15, 2023 | 72.67 | 72.67 | 72.67 | 72.67 | 71.39 | - |
Nov 14, 2023 | 72.38 | 72.38 | 72.38 | 72.38 | 71.10 | - |
Nov 13, 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 69.70 | - |
Nov 10, 2023 | 71.08 | 71.08 | 71.08 | 71.08 | 69.82 | - |
Nov 9, 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 68.90 | - |
Nov 8, 2023 | 70.59 | 70.59 | 70.59 | 70.59 | 69.34 | - |
Nov 7, 2023 | 70.29 | 70.29 | 70.29 | 70.29 | 69.05 | - |
Nov 6, 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 68.73 | - |
Nov 3, 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 68.73 | - |
Nov 2, 2023 | 68.84 | 68.84 | 68.84 | 68.84 | 67.62 | - |
Nov 1, 2023 | 67.28 | 67.28 | 67.28 | 67.28 | 66.09 | - |
Oct 31, 2023 | 67.31 | 67.31 | 67.31 | 67.31 | 66.12 | - |
Oct 30, 2023 | 66.53 | 66.53 | 66.53 | 66.53 | 65.35 | - |
Oct 27, 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 64.60 | - |
Oct 26, 2023 | 66.56 | 66.56 | 66.56 | 66.56 | 65.38 | - |
Oct 25, 2023 | 66.89 | 66.89 | 66.89 | 66.89 | 65.71 | - |
Oct 24, 2023 | 67.88 | 67.88 | 67.88 | 67.88 | 66.68 | - |
Oct 23, 2023 | 67.61 | 67.61 | 67.61 | 67.61 | 66.42 | - |
Oct 20, 2023 | 67.95 | 67.95 | 67.95 | 67.95 | 66.75 | - |
Oct 19, 2023 | 68.68 | 68.68 | 68.68 | 68.68 | 67.47 | - |
Oct 18, 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 67.85 | - |
Oct 17, 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 69.08 | - |
Oct 16, 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 68.91 | - |
Oct 13, 2023 | 69.46 | 69.46 | 69.46 | 69.46 | 68.23 | - |
Oct 12, 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 68.43 | - |
Oct 11, 2023 | 70.33 | 70.33 | 70.33 | 70.33 | 69.09 | - |
Oct 10, 2023 | 70.03 | 70.03 | 70.03 | 70.03 | 68.79 | - |
Oct 9, 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 68.47 | - |
Oct 6, 2023 | 69.59 | 69.59 | 69.59 | 69.59 | 68.36 | - |
Oct 5, 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 67.71 | - |
Oct 4, 2023 | 69.08 | 69.08 | 69.08 | 69.08 | 67.86 | - |
Oct 3, 2023 | 68.25 | 68.25 | 68.25 | 68.25 | 67.04 | - |
Oct 2, 2023 | 69.01 | 69.01 | 69.01 | 69.01 | 67.79 | - |
Sep 29, 2023 | 69.16 | 69.16 | 69.16 | 69.16 | 67.94 | - |
Sep 28, 2023 | 69.26 | 69.26 | 69.26 | 69.26 | 68.04 | - |
Sep 27, 2023 | 68.77 | 68.77 | 68.77 | 68.77 | 67.55 | - |
Sep 26, 2023 | 68.82 | 68.82 | 68.82 | 68.82 | 67.60 | - |
Sep 25, 2023 | 69.82 | 69.82 | 69.82 | 69.82 | 68.59 | - |
Sep 22, 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 68.48 | - |
Sep 21, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 70.14 | - |
Sep 20, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 70.14 | - |
Sep 19, 2023 | 71.93 | 71.93 | 71.93 | 71.93 | 70.66 | - |
Sep 18, 2023 | 71.99 | 71.99 | 71.99 | 71.99 | 70.72 | - |
Sep 15, 2023 | 72.07 | 72.07 | 72.07 | 72.07 | 70.80 | - |
Sep 14, 2023 | 72.79 | 72.79 | 72.79 | 72.79 | 71.50 | - |
Sep 13, 2023 | 72.37 | 72.37 | 72.37 | 72.37 | 71.09 | - |
Sep 12, 2023 | 72.36 | 72.36 | 72.36 | 72.36 | 71.08 | - |
Sep 11, 2023 | 72.71 | 72.71 | 72.71 | 72.71 | 71.43 | - |
Sep 8, 2023 | 72.57 | 72.57 | 72.57 | 72.57 | 71.29 | - |
Sep 7, 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 71.51 | - |
Sep 6, 2023 | 72.86 | 72.86 | 72.86 | 72.86 | 71.57 | - |
Sep 5, 2023 | 73.14 | 73.14 | 73.14 | 73.14 | 71.85 | - |
Sep 1, 2023 | 73.84 | 73.84 | 73.84 | 73.84 | 72.54 | - |
Aug 31, 2023 | 73.63 | 73.63 | 73.63 | 73.63 | 72.33 | - |
Aug 30, 2023 | 73.97 | 73.97 | 73.97 | 73.97 | 72.66 | - |
Aug 29, 2023 | 73.59 | 73.59 | 73.59 | 73.59 | 72.29 | - |
Aug 28, 2023 | 72.64 | 72.64 | 72.64 | 72.64 | 71.36 | - |
Aug 25, 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 70.81 | - |
Aug 24, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 70.14 | - |
Aug 23, 2023 | 72.13 | 72.13 | 72.13 | 72.13 | 70.86 | - |
Aug 22, 2023 | 71.21 | 71.21 | 71.21 | 71.21 | 69.95 | - |
Aug 21, 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 69.92 | - |
Aug 18, 2023 | 71.09 | 71.09 | 71.09 | 71.09 | 69.83 | - |
Aug 17, 2023 | 71.23 | 71.23 | 71.23 | 71.23 | 69.97 | - |
Aug 16, 2023 | 71.79 | 71.79 | 71.79 | 71.79 | 70.52 | - |
Aug 15, 2023 | 72.13 | 72.13 | 72.13 | 72.13 | 70.86 | - |
Aug 14, 2023 | 72.85 | 72.85 | 72.85 | 72.85 | 71.56 | - |
Aug 11, 2023 | 72.57 | 72.57 | 72.57 | 72.57 | 71.29 | - |
Aug 10, 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 71.46 | - |
Aug 9, 2023 | 72.59 | 72.59 | 72.59 | 72.59 | 71.31 | - |
Aug 8, 2023 | 72.83 | 72.83 | 72.83 | 72.83 | 71.54 | - |
Aug 7, 2023 | 73.08 | 73.08 | 73.08 | 73.08 | 71.79 | - |
Aug 4, 2023 | 72.36 | 72.36 | 72.36 | 72.36 | 71.08 | - |
Aug 3, 2023 | 72.67 | 72.67 | 72.67 | 72.67 | 71.39 | - |
Aug 2, 2023 | 73.23 | 73.23 | 73.23 | 73.23 | 71.94 | - |
Aug 1, 2023 | 73.93 | 73.93 | 73.93 | 73.93 | 72.62 | - |
Jul 31, 2023 | 74.07 | 74.07 | 74.07 | 74.07 | 72.76 | - |
Jul 28, 2023 | 74.13 | 74.13 | 74.13 | 74.13 | 72.82 | - |
Jul 27, 2023 | 73.70 | 73.70 | 73.70 | 73.70 | 72.40 | - |
Jul 26, 2023 | 74.77 | 74.77 | 74.77 | 74.77 | 73.45 | - |
Jul 25, 2023 | 74.58 | 74.58 | 74.58 | 74.58 | 73.26 | - |
Jul 24, 2023 | 74.30 | 74.30 | 74.30 | 74.30 | 72.99 | - |
Jul 21, 2023 | 73.91 | 73.91 | 73.91 | 73.91 | 72.60 | - |
Jul 20, 2023 | 73.32 | 73.32 | 73.32 | 73.32 | 72.02 | - |
Jul 19, 2023 | 73.62 | 73.62 | 73.62 | 73.62 | 72.32 | - |
Jul 18, 2023 | 73.58 | 73.58 | 73.58 | 73.58 | 72.28 | - |
Jul 17, 2023 | 73.26 | 73.26 | 73.26 | 73.26 | 71.97 | - |
Jul 14, 2023 | 73.23 | 73.23 | 73.23 | 73.23 | 71.94 | - |
Jul 13, 2023 | 73.13 | 73.13 | 73.13 | 73.13 | 71.84 | - |
Jul 12, 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 71.46 | - |
Jul 11, 2023 | 72.15 | 72.15 | 72.15 | 72.15 | 70.88 | - |
Jul 10, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 70.53 | - |
Jul 7, 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 69.92 | - |
Jul 6, 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 70.25 | - |
Jul 5, 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 70.68 | - |
Jul 3, 2023 | 71.97 | 71.97 | 71.97 | 71.97 | 70.70 | - |
Jun 30, 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 71.01 | - |
Jun 29, 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 70.25 | - |
Jun 28, 2023 | 70.93 | 70.93 | 70.93 | 70.93 | 69.68 | - |
Jun 27, 2023 | 70.89 | 70.89 | 70.89 | 70.89 | 69.64 | - |
Jun 26, 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 69.08 | - |
Jun 23, 2023 | 70.61 | 70.61 | 70.61 | 70.61 | 69.36 | - |
Jun 22, 2023 | 70.93 | 70.93 | 70.93 | 70.93 | 69.68 | - |
Jun 21, 2023 | 70.78 | 70.78 | 70.78 | 70.78 | 69.53 | - |
Jun 20, 2023 | 70.91 | 70.91 | 70.91 | 70.91 | 69.66 | - |
Jun 16, 2023 | 71.54 | 71.54 | 71.54 | 71.54 | 70.28 | - |
Jun 15, 2023 | 71.66 | 71.66 | 71.66 | 71.66 | 70.39 | - |
Jun 14, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 69.25 | - |
Jun 13, 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 69.06 | - |
Jun 12, 2023 | 69.78 | 69.78 | 69.78 | 69.78 | 68.55 | - |
Jun 9, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 67.88 | - |
Jun 8, 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 67.82 | - |
Jun 7, 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 67.66 | - |
Jun 6, 2023 | 69.43 | 69.43 | 69.43 | 69.43 | 68.20 | - |
Jun 5, 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 68.10 | - |
Jun 2, 2023 | 69.51 | 69.51 | 69.51 | 69.51 | 68.28 | - |
Jun 1, 2023 | 68.51 | 68.51 | 68.51 | 68.51 | 67.30 | - |
May 31, 2023 | 68.24 | 68.24 | 68.24 | 68.24 | 67.03 | - |
May 30, 2023 | 68.42 | 68.42 | 68.42 | 68.42 | 67.21 | - |
May 26, 2023 | 68.82 | 68.82 | 68.82 | 68.82 | 67.60 | - |
May 25, 2023 | 68.21 | 68.21 | 68.21 | 68.21 | 67.00 | - |
May 24, 2023 | 67.94 | 67.94 | 67.94 | 67.94 | 66.74 | - |
May 23, 2023 | 68.73 | 68.73 | 68.73 | 68.73 | 67.52 | - |
May 22, 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 68.72 | - |
May 19, 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 68.73 | - |
May 18, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 68.76 | - |
May 17, 2023 | 69.46 | 69.46 | 69.46 | 69.46 | 68.23 | - |
May 16, 2023 | 68.98 | 68.98 | 68.98 | 68.98 | 67.76 | - |
May 15, 2023 | 69.41 | 69.41 | 69.41 | 69.41 | 68.18 | - |
May 12, 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 68.10 | - |
May 11, 2023 | 69.29 | 69.29 | 69.29 | 69.29 | 68.07 | - |
May 10, 2023 | 69.31 | 69.31 | 69.31 | 69.31 | 68.09 | - |
May 9, 2023 | 69.01 | 69.01 | 69.01 | 69.01 | 67.79 | - |
May 8, 2023 | 69.45 | 69.45 | 69.45 | 69.45 | 68.22 | - |
May 5, 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 68.37 | - |
May 4, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 67.29 | - |
May 3, 2023 | 68.69 | 68.69 | 68.69 | 68.69 | 67.48 | - |
May 2, 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 67.83 | - |
May 1, 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 68.50 | - |
Apr 28, 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 68.50 | - |
Apr 27, 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 67.83 | - |
Related Tickers
INPSX ProFunds Internet UltraSector Svc
27.48
+3.93%
INPIX ProFunds Internet UltraSector Inv
42.88
+3.93%
FGDMX Fidelity Advisor Communication ServicesA
94.07
+3.64%
FGHMX Fidelity Advisor Communication ServicesC
90.69
+3.63%
FGEMX Fidelity Advisor Communication ServicesM
93.03
+3.63%
FGJMX Fidelity Advisor Communication ServicesI
95.40
+3.63%
FBMPX Fidelity Select Communication Services
95.41
+3.63%
FGKMX Fidelity Advisor Communication ServicesZ
96.01
+3.63%
FSELX Fidelity Select Semiconductors
30.16
+3.46%
FELAX Fidelity Advisor Semiconductors A
75.81
+3.44%
FELTX Fidelity Advisor Semiconductors M
70.77
+3.43%
FELIX Fidelity Advisor Semiconductors I
82.00
+3.43%
FELCX Fidelity Advisor Semiconductors C
60.63
+3.43%
FIKGX Fidelity Advisor Semiconductors Z
82.17
+3.42%
UOPSX ProFunds UltraNASDAQ-100 Svc
60.24
+3.26%
UOPIX ProFunds UltraNASDAQ-100 Inv
87.34
+3.25%
RYVLX Rydex NASDAQ-100 2x Strategy A
440.29
+3.24%
RYVYX Rydex NASDAQ-100 2x Strategy H
440.15
+3.23%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
317.89
+3.23%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
70.90
+2.88%
FBGKX Fidelity Blue Chip Growth K
197.91
+2.87%
FBGRX Fidelity Blue Chip Growth
196.78
+2.86%
ACFNX American Century Focused Dynamic Gr R6
56.54
+2.80%
ACFDX American Century Focused Dynamic Gr A
52.98
+2.79%
ACFSX American Century Focused Dynamic Gr I
55.23
+2.79%
ACFOX American Century Focused Dynamic Gr Inv
54.27
+2.78%
ACFCX American Century Focused Dynamic Gr R
51.70
+2.78%
ACFGX American Century Focused Dynamic Gr G
58.01
+2.78%
LCGFX William Blair Large Cap Growth I
27.68
+2.59%
LCGJX William Blair Large Cap Growth R6
27.68
+2.59%
LCGNX William Blair Large Cap Growth N
25.76
+2.59%
BIPSX ProFunds Biotechnology UltraSector Svc
34.36
+2.54%
BIPIX ProFunds Biotechnology UltraSector Inv
54.58
+2.54%
CSGZX Columbia Seligman Global Tech Inst
72.01
+2.53%
SHTCX Columbia Seligman Global Tech C
42.09
+2.53%
CGTYX Columbia Seligman Global Tech Inst3
72.14
+2.53%
SHGTX Columbia Seligman Global Tech A
69.35
+2.53%
CCHRX Columbia Seligman Global Tech Adv
73.88
+2.53%
SGTTX Columbia Seligman Global Tech Inst2
72.73
+2.52%
SGTRX Columbia Seligman Global Tech R
64.66
+2.52%
FOCPX Fidelity OTC Portfolio
20.39
+2.51%
SCIOX Columbia Seligman Tech & Info Adv
113.19
+2.50%
CCOYX Columbia Seligman Tech & Info Inst3
138.18
+2.49%
SCMIX Columbia Seligman Tech & Info Inst2
139.84
+2.49%
CCIZX Columbia Seligman Tech & Info Inst
138.68
+2.49%
SCIRX Columbia Seligman Tech & Info R
107.53
+2.49%
SLMCX Columbia Seligman Tech & Info A
118.66
+2.49%
RYELX Rydex Electronics Fund
369.24
+2.48%
RYSIX Rydex Electronics Inv
406.02
+2.48%
SCICX Columbia Seligman Tech & Info C
52.42
+2.48%
RYSAX Rydex Electronics H
357.76
+2.48%
RYSCX Rydex Electronics C
312.55
+2.48%
FOCKX Fidelity OTC Portfolio
20.86
+2.46%
FTQGX Fidelity Focused Stock
36.57
+2.35%
FIKHX Fidelity Advisor Technology Z
117.72
+2.34%
FADTX Fidelity Advisor Technology A
104.25
+2.34%
FATEX Fidelity Advisor Technology M
94.73
+2.33%
FSPTX Fidelity Select Technology
31.16
+2.33%
FTHCX Fidelity Advisor Technology C
76.38
+2.33%
FATIX Fidelity Advisor Technology I
117.70
+2.33%
NEEGX Needham Growth Retail
66.91
+2.31%
NEEIX Needham Growth Institutional
69.76
+2.30%
CTYRX Columbia Global Technology Growth Adv
79.10
+2.22%
CTHCX Columbia Global Technology Growth C
63.03
+2.22%
CMTFX Columbia Global Technology Growth Inst
77.89
+2.22%
CGTUX Columbia Global Technology Growth Inst3
80.20
+2.22%
CTCAX Columbia Global Technology Growth A
73.75
+2.22%
CTHRX Columbia Global Technology Growth Inst2
79.83
+2.22%
ALAFX Alger Focus Equity A
59.45
+2.18%
ALGRX Alger Focus Equity I
59.94
+2.18%
ALZFX Alger Focus Equity Z
61.88
+2.18%
ALCFX Alger Focus Equity C
53.52
+2.18%
ALGYX Alger Focus Equity Y
62.10
+2.17%
FAGCX Fidelity Advisor Growth Opps I
159.58
+2.17%
FAGAX Fidelity Advisor Growth Opps A
143.74
+2.17%
EFCAX Emerald Insights A
17.92
+2.17%
FAGOX Fidelity Advisor Growth Opps M
141.06
+2.17%
FZAHX Fidelity Advisor Growth Opportunities Fund
161.91
+2.16%
FACGX Fidelity Advisor Growth Opps C
114.95
+2.16%
EFCIX Emerald Insights Institutional
18.62
+2.14%
BTEKX BlackRock Technology Opportunities K
62.21
+2.13%
EFCNX Emerald Insights Investor
17.76
+2.13%
EFCCX Emerald Insights C
16.33
+2.13%
BSTSX BlackRock Technology Opportunities Svc
57.65
+2.13%
BGSRX BlackRock Technology Opportunities R
56.21
+2.13%
BGSAX BlackRock Technology Opportunities Inv A
56.24
+2.12%
BGSIX BlackRock Technology Opportunities Instl
62.04
+2.12%
BGSCX BlackRock Technology Opportunities Inv C
44.54
+2.11%
BIOPX Baron Opportunity Retail
38.66
+2.09%
BIOIX Baron Opportunity Instl
41.20
+2.08%
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
BIOUX Baron Opportunity R6
41.24
+2.05%
AULNX American Century Ultra G
89.59
+2.04%
AULGX American Century Ultra R5
85.92
+2.03%
FNCMX Fidelity Nasdaq Composite Index Fund
202.13
+2.03%
TWCCX American Century Ultra C
55.43
+2.02%
TWUAX American Century Ultra A
74.63
+2.02%
AULDX American Century Ultra R6
86.75
+2.02%
AULRX American Century Ultra R
70.63
+2.02%