Nasdaq - Delayed Quote • USD
Dodge & Cox Stock Fund (DODGX)
At close: 6:46 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 25, 2024 | 251.04 | 251.04 | 251.04 | 251.04 | 251.04 | - |
Apr 24, 2024 | 252.64 | 252.64 | 252.64 | 252.64 | 252.64 | - |
Apr 23, 2024 | 253.77 | 253.77 | 253.77 | 253.77 | 253.77 | - |
Apr 22, 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
Apr 19, 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | - |
Apr 18, 2024 | 247.35 | 247.35 | 247.35 | 247.35 | 247.35 | - |
Apr 17, 2024 | 246.62 | 246.62 | 246.62 | 246.62 | 246.62 | - |
Apr 16, 2024 | 246.88 | 246.88 | 246.88 | 246.88 | 246.88 | - |
Apr 15, 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
Apr 12, 2024 | 249.61 | 249.61 | 249.61 | 249.61 | 249.61 | - |
Apr 11, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
Apr 10, 2024 | 253.03 | 253.03 | 253.03 | 253.03 | 253.03 | - |
Apr 9, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
Apr 8, 2024 | 255.61 | 255.61 | 255.61 | 255.61 | 255.61 | - |
Apr 5, 2024 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | - |
Apr 4, 2024 | 253.29 | 253.29 | 253.29 | 253.29 | 253.29 | - |
Apr 3, 2024 | 255.63 | 255.63 | 255.63 | 255.63 | 255.63 | - |
Apr 2, 2024 | 254.96 | 254.96 | 254.96 | 254.96 | 254.96 | - |
Apr 1, 2024 | 256.99 | 256.99 | 256.99 | 256.99 | 256.99 | - |
Mar 28, 2024 | 258.03 | 258.03 | 258.03 | 258.03 | 258.03 | - |
Mar 27, 2024 | 257.43 | 257.43 | 257.43 | 257.43 | 257.43 | - |
Mar 26, 2024 | 254.29 | 254.29 | 254.29 | 254.29 | 254.29 | - |
Mar 25, 2024 | 254.15 | 254.15 | 254.15 | 254.15 | 254.15 | - |
Mar 22, 2024 | 260.28 | 260.28 | 260.28 | 260.28 | 260.28 | - |
Mar 21, 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | - |
Mar 20, 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - |
Mar 19, 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | - |
Mar 18, 2024 | 255.78 | 255.78 | 255.78 | 255.78 | 255.78 | - |
Mar 15, 2024 | 254.56 | 254.56 | 254.56 | 254.56 | 254.56 | - |
Mar 14, 2024 | 255.15 | 255.15 | 255.15 | 255.15 | 255.15 | - |
Mar 13, 2024 | 256.28 | 256.28 | 256.28 | 256.28 | 256.28 | - |
Mar 12, 2024 | 255.39 | 255.39 | 255.39 | 255.39 | 255.39 | - |
Mar 11, 2024 | 254.99 | 254.99 | 254.99 | 254.99 | 254.99 | - |
Mar 8, 2024 | 253.88 | 253.88 | 253.88 | 253.88 | 253.88 | - |
Mar 7, 2024 | 253.57 | 253.57 | 253.57 | 253.57 | 253.57 | - |
Mar 6, 2024 | 251.71 | 251.71 | 251.71 | 251.71 | 251.71 | - |
Mar 5, 2024 | 250.96 | 250.96 | 250.96 | 250.96 | 250.96 | - |
Mar 4, 2024 | 250.97 | 250.97 | 250.97 | 250.97 | 250.97 | - |
Mar 1, 2024 | 250.73 | 250.73 | 250.73 | 250.73 | 250.73 | - |
Feb 29, 2024 | 250.39 | 250.39 | 250.39 | 250.39 | 250.39 | - |
Feb 28, 2024 | 249.13 | 249.13 | 249.13 | 249.13 | 249.13 | - |
Feb 27, 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
Feb 26, 2024 | 249.41 | 249.41 | 249.41 | 249.41 | 249.41 | - |
Feb 23, 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | - |
Feb 22, 2024 | 250.08 | 250.08 | 250.08 | 250.08 | 250.08 | - |
Feb 21, 2024 | 248.14 | 248.14 | 248.14 | 248.14 | 248.14 | - |
Feb 20, 2024 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | - |
Feb 16, 2024 | 247.14 | 247.14 | 247.14 | 247.14 | 247.14 | - |
Feb 15, 2024 | 248.08 | 248.08 | 248.08 | 248.08 | 248.08 | - |
Feb 14, 2024 | 244.98 | 244.98 | 244.98 | 244.98 | 244.98 | - |
Feb 13, 2024 | 243.35 | 243.35 | 243.35 | 243.35 | 243.35 | - |
Feb 12, 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
Feb 9, 2024 | 245.79 | 245.79 | 245.79 | 245.79 | 245.79 | - |
Feb 8, 2024 | 244.97 | 244.97 | 244.97 | 244.97 | 244.97 | - |
Feb 7, 2024 | 245.04 | 245.04 | 245.04 | 245.04 | 245.04 | - |
Feb 6, 2024 | 244.62 | 244.62 | 244.62 | 244.62 | 244.62 | - |
Feb 5, 2024 | 243.67 | 243.67 | 243.67 | 243.67 | 243.67 | - |
Feb 2, 2024 | 245.04 | 245.04 | 245.04 | 245.04 | 245.04 | - |
Feb 1, 2024 | 244.87 | 244.87 | 244.87 | 244.87 | 244.87 | - |
Jan 31, 2024 | 243.82 | 243.82 | 243.82 | 243.82 | 243.82 | - |
Jan 30, 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | - |
Jan 29, 2024 | 247.63 | 247.63 | 247.63 | 247.63 | 247.63 | - |
Jan 26, 2024 | 246.83 | 246.83 | 246.83 | 246.83 | 246.83 | - |
Jan 25, 2024 | 245.73 | 245.73 | 245.73 | 245.73 | 245.73 | - |
Jan 24, 2024 | 244.17 | 244.17 | 244.17 | 244.17 | 244.17 | - |
Jan 23, 2024 | 244.37 | 244.37 | 244.37 | 244.37 | 244.37 | - |
Jan 22, 2024 | 243.68 | 243.68 | 243.68 | 243.68 | 243.68 | - |
Jan 19, 2024 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | - |
Jan 18, 2024 | 241.19 | 241.19 | 241.19 | 241.19 | 241.19 | - |
Jan 17, 2024 | 240.76 | 240.76 | 240.76 | 240.76 | 240.76 | - |
Jan 16, 2024 | 242.29 | 242.29 | 242.29 | 242.29 | 242.29 | - |
Jan 12, 2024 | 244.31 | 244.31 | 244.31 | 244.31 | 244.31 | - |
Jan 11, 2024 | 244.75 | 244.75 | 244.75 | 244.75 | 244.75 | - |
Jan 10, 2024 | 245.06 | 245.06 | 245.06 | 245.06 | 245.06 | - |
Jan 9, 2024 | 244.84 | 244.84 | 244.84 | 244.84 | 244.84 | - |
Jan 8, 2024 | 245.76 | 245.76 | 245.76 | 245.76 | 245.76 | - |
Jan 5, 2024 | 243.61 | 243.61 | 243.61 | 243.61 | 243.61 | - |
Jan 4, 2024 | 242.45 | 242.45 | 242.45 | 242.45 | 242.45 | - |
Jan 3, 2024 | 242.92 | 242.92 | 242.92 | 242.92 | 242.92 | - |
Jan 2, 2024 | 244.37 | 244.37 | 244.37 | 244.37 | 244.37 | - |
Dec 29, 2023 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | - |
Dec 28, 2023 | 244.29 | 244.29 | 244.29 | 244.29 | 244.29 | - |
Dec 27, 2023 | 244.07 | 244.07 | 244.07 | 244.07 | 244.07 | - |
Dec 26, 2023 | 243.88 | 243.88 | 243.88 | 243.88 | 243.88 | - |
Dec 22, 2023 | 242.51 | 242.51 | 242.51 | 242.51 | 242.51 | - |
Dec 21, 2023 | 241.63 | 241.63 | 241.63 | 241.63 | 241.63 | - |
Dec 20, 2023 | 239.26 | 239.26 | 239.26 | 239.26 | 239.26 | - |
Dec 19, 2023 | 242.84 | 242.84 | 242.84 | 242.84 | 242.84 | - |
Dec 18, 2023 | 0.89 Dividend | |||||
Dec 18, 2023 | 240.88 | 240.88 | 240.88 | 240.88 | 240.88 | - |
Dec 18, 2023 | 4.03 Capital Gains | |||||
Dec 15, 2023 | 245.60 | 245.60 | 245.60 | 245.60 | 240.68 | - |
Dec 14, 2023 | 247.09 | 247.09 | 247.09 | 247.09 | 242.14 | - |
Dec 13, 2023 | 243.71 | 243.71 | 243.71 | 243.71 | 238.82 | - |
Dec 12, 2023 | 239.81 | 239.81 | 239.81 | 239.81 | 235.00 | - |
Dec 11, 2023 | 239.84 | 239.84 | 239.84 | 239.84 | 235.03 | - |
Dec 8, 2023 | 237.69 | 237.69 | 237.69 | 237.69 | 232.93 | - |
Dec 7, 2023 | 236.35 | 236.35 | 236.35 | 236.35 | 231.61 | - |
Dec 6, 2023 | 234.44 | 234.44 | 234.44 | 234.44 | 229.74 | - |
Dec 5, 2023 | 234.88 | 234.88 | 234.88 | 234.88 | 230.17 | - |
Dec 4, 2023 | 236.75 | 236.75 | 236.75 | 236.75 | 232.00 | - |
Dec 1, 2023 | 237.09 | 237.09 | 237.09 | 237.09 | 232.34 | - |
Nov 30, 2023 | 234.77 | 234.77 | 234.77 | 234.77 | 230.06 | - |
Nov 29, 2023 | 233.17 | 233.17 | 233.17 | 233.17 | 228.50 | - |
Nov 28, 2023 | 232.41 | 232.41 | 232.41 | 232.41 | 227.75 | - |
Nov 27, 2023 | 232.10 | 232.10 | 232.10 | 232.10 | 227.45 | - |
Nov 24, 2023 | 233.10 | 233.10 | 233.10 | 233.10 | 228.43 | - |
Nov 22, 2023 | 232.34 | 232.34 | 232.34 | 232.34 | 227.68 | - |
Nov 21, 2023 | 231.21 | 231.21 | 231.21 | 231.21 | 226.58 | - |
Nov 20, 2023 | 231.35 | 231.35 | 231.35 | 231.35 | 226.71 | - |
Nov 17, 2023 | 230.88 | 230.88 | 230.88 | 230.88 | 226.25 | - |
Nov 16, 2023 | 229.09 | 229.09 | 229.09 | 229.09 | 224.50 | - |
Nov 15, 2023 | 229.86 | 229.86 | 229.86 | 229.86 | 225.25 | - |
Nov 14, 2023 | 228.92 | 228.92 | 228.92 | 228.92 | 224.33 | - |
Nov 13, 2023 | 224.82 | 224.82 | 224.82 | 224.82 | 220.31 | - |
Nov 10, 2023 | 225.36 | 225.36 | 225.36 | 225.36 | 220.84 | - |
Nov 9, 2023 | 222.52 | 222.52 | 222.52 | 222.52 | 218.06 | - |
Nov 8, 2023 | 225.13 | 225.13 | 225.13 | 225.13 | 220.62 | - |
Nov 7, 2023 | 224.95 | 224.95 | 224.95 | 224.95 | 220.44 | - |
Nov 6, 2023 | 225.62 | 225.62 | 225.62 | 225.62 | 221.10 | - |
Nov 3, 2023 | 226.42 | 226.42 | 226.42 | 226.42 | 221.88 | - |
Nov 2, 2023 | 223.89 | 223.89 | 223.89 | 223.89 | 219.40 | - |
Nov 1, 2023 | 219.82 | 219.82 | 219.82 | 219.82 | 215.41 | - |
Oct 31, 2023 | 218.42 | 218.42 | 218.42 | 218.42 | 214.04 | - |
Oct 30, 2023 | 216.48 | 216.48 | 216.48 | 216.48 | 212.14 | - |
Oct 27, 2023 | 213.63 | 213.63 | 213.63 | 213.63 | 209.35 | - |
Oct 26, 2023 | 217.26 | 217.26 | 217.26 | 217.26 | 212.91 | - |
Oct 25, 2023 | 218.33 | 218.33 | 218.33 | 218.33 | 213.95 | - |
Oct 24, 2023 | 220.88 | 220.88 | 220.88 | 220.88 | 216.45 | - |
Oct 23, 2023 | 218.71 | 218.71 | 218.71 | 218.71 | 214.33 | - |
Oct 20, 2023 | 220.10 | 220.10 | 220.10 | 220.10 | 215.69 | - |
Oct 19, 2023 | 222.90 | 222.90 | 222.90 | 222.90 | 218.43 | - |
Oct 18, 2023 | 225.87 | 225.87 | 225.87 | 225.87 | 221.34 | - |
Oct 17, 2023 | 228.76 | 228.76 | 228.76 | 228.76 | 224.17 | - |
Oct 16, 2023 | 228.19 | 228.19 | 228.19 | 228.19 | 223.62 | - |
Oct 13, 2023 | 225.12 | 225.12 | 225.12 | 225.12 | 220.61 | - |
Oct 12, 2023 | 225.63 | 225.63 | 225.63 | 225.63 | 221.11 | - |
Oct 11, 2023 | 227.40 | 227.40 | 227.40 | 227.40 | 222.84 | - |
Oct 10, 2023 | 226.61 | 226.61 | 226.61 | 226.61 | 222.07 | - |
Oct 9, 2023 | 224.91 | 224.91 | 224.91 | 224.91 | 220.40 | - |
Oct 6, 2023 | 223.30 | 223.30 | 223.30 | 223.30 | 218.82 | - |
Oct 5, 2023 | 221.07 | 221.07 | 221.07 | 221.07 | 216.64 | - |
Oct 4, 2023 | 221.50 | 221.50 | 221.50 | 221.50 | 217.06 | - |
Oct 3, 2023 | 221.13 | 221.13 | 221.13 | 221.13 | 216.70 | - |
Oct 2, 2023 | 224.37 | 224.37 | 224.37 | 224.37 | 219.87 | - |
Sep 29, 2023 | 226.30 | 226.30 | 226.30 | 226.30 | 221.76 | - |
Sep 28, 2023 | 227.15 | 227.15 | 227.15 | 227.15 | 222.60 | - |
Sep 27, 2023 | 225.79 | 225.79 | 225.79 | 225.79 | 221.26 | - |
Sep 26, 2023 | 0.75 Dividend | |||||
Sep 26, 2023 | 225.29 | 225.29 | 225.29 | 225.29 | 220.77 | - |
Sep 25, 2023 | 229.08 | 229.08 | 229.08 | 229.08 | 223.75 | - |
Sep 22, 2023 | 228.11 | 228.11 | 228.11 | 228.11 | 222.80 | - |
Sep 21, 2023 | 231.96 | 231.96 | 231.96 | 231.96 | 226.57 | - |
Sep 20, 2023 | 231.96 | 231.96 | 231.96 | 231.96 | 226.57 | - |
Sep 19, 2023 | 233.79 | 233.79 | 233.79 | 233.79 | 228.35 | - |
Sep 18, 2023 | 234.07 | 234.07 | 234.07 | 234.07 | 228.63 | - |
Sep 15, 2023 | 234.28 | 234.28 | 234.28 | 234.28 | 228.83 | - |
Sep 14, 2023 | 236.08 | 236.08 | 236.08 | 236.08 | 230.59 | - |
Sep 13, 2023 | 233.28 | 233.28 | 233.28 | 233.28 | 227.85 | - |
Sep 12, 2023 | 234.03 | 234.03 | 234.03 | 234.03 | 228.59 | - |
Sep 11, 2023 | 233.35 | 233.35 | 233.35 | 233.35 | 227.92 | - |
Sep 8, 2023 | 232.22 | 232.22 | 232.22 | 232.22 | 226.82 | - |
Sep 7, 2023 | 230.76 | 230.76 | 230.76 | 230.76 | 225.39 | - |
Sep 6, 2023 | 231.49 | 231.49 | 231.49 | 231.49 | 226.11 | - |
Sep 5, 2023 | 232.48 | 232.48 | 232.48 | 232.48 | 227.07 | - |
Sep 1, 2023 | 234.26 | 234.26 | 234.26 | 234.26 | 228.81 | - |
Aug 31, 2023 | 233.05 | 233.05 | 233.05 | 233.05 | 227.63 | - |
Aug 30, 2023 | 233.82 | 233.82 | 233.82 | 233.82 | 228.38 | - |
Aug 29, 2023 | 233.76 | 233.76 | 233.76 | 233.76 | 228.32 | - |
Aug 28, 2023 | 231.37 | 231.37 | 231.37 | 231.37 | 225.99 | - |
Aug 25, 2023 | 229.18 | 229.18 | 229.18 | 229.18 | 223.85 | - |
Aug 24, 2023 | 228.30 | 228.30 | 228.30 | 228.30 | 222.99 | - |
Aug 23, 2023 | 230.28 | 230.28 | 230.28 | 230.28 | 224.92 | - |
Aug 22, 2023 | 228.55 | 228.55 | 228.55 | 228.55 | 223.23 | - |
Aug 21, 2023 | 230.18 | 230.18 | 230.18 | 230.18 | 224.83 | - |
Aug 18, 2023 | 229.37 | 229.37 | 229.37 | 229.37 | 224.04 | - |
Aug 17, 2023 | 229.30 | 229.30 | 229.30 | 229.30 | 223.97 | - |
Aug 16, 2023 | 230.46 | 230.46 | 230.46 | 230.46 | 225.10 | - |
Aug 15, 2023 | 232.87 | 232.87 | 232.87 | 232.87 | 227.45 | - |
Aug 14, 2023 | 235.79 | 235.79 | 235.79 | 235.79 | 230.31 | - |
Aug 11, 2023 | 236.37 | 236.37 | 236.37 | 236.37 | 230.87 | - |
Aug 10, 2023 | 235.93 | 235.93 | 235.93 | 235.93 | 230.44 | - |
Aug 9, 2023 | 235.83 | 235.83 | 235.83 | 235.83 | 230.35 | - |
Aug 8, 2023 | 236.95 | 236.95 | 236.95 | 236.95 | 231.44 | - |
Aug 7, 2023 | 237.49 | 237.49 | 237.49 | 237.49 | 231.97 | - |
Aug 4, 2023 | 234.89 | 234.89 | 234.89 | 234.89 | 229.43 | - |
Aug 3, 2023 | 234.63 | 234.63 | 234.63 | 234.63 | 229.17 | - |
Aug 2, 2023 | 234.65 | 234.65 | 234.65 | 234.65 | 229.19 | - |
Aug 1, 2023 | 237.69 | 237.69 | 237.69 | 237.69 | 232.16 | - |
Jul 31, 2023 | 238.65 | 238.65 | 238.65 | 238.65 | 233.10 | - |
Jul 28, 2023 | 237.67 | 237.67 | 237.67 | 237.67 | 232.14 | - |
Jul 27, 2023 | 236.63 | 236.63 | 236.63 | 236.63 | 231.13 | - |
Jul 26, 2023 | 237.60 | 237.60 | 237.60 | 237.60 | 232.07 | - |
Jul 25, 2023 | 237.24 | 237.24 | 237.24 | 237.24 | 231.72 | - |
Jul 24, 2023 | 237.25 | 237.25 | 237.25 | 237.25 | 231.73 | - |
Jul 21, 2023 | 236.61 | 236.61 | 236.61 | 236.61 | 231.11 | - |
Jul 20, 2023 | 237.02 | 237.02 | 237.02 | 237.02 | 231.51 | - |
Jul 19, 2023 | 236.68 | 236.68 | 236.68 | 236.68 | 231.18 | - |
Jul 18, 2023 | 235.37 | 235.37 | 235.37 | 235.37 | 229.90 | - |
Jul 17, 2023 | 231.73 | 231.73 | 231.73 | 231.73 | 226.34 | - |
Jul 14, 2023 | 231.01 | 231.01 | 231.01 | 231.01 | 225.64 | - |
Jul 13, 2023 | 232.92 | 232.92 | 232.92 | 232.92 | 227.50 | - |
Jul 12, 2023 | 230.71 | 230.71 | 230.71 | 230.71 | 225.34 | - |
Jul 11, 2023 | 229.53 | 229.53 | 229.53 | 229.53 | 224.19 | - |
Jul 10, 2023 | 226.70 | 226.70 | 226.70 | 226.70 | 221.43 | - |
Jul 7, 2023 | 225.69 | 225.69 | 225.69 | 225.69 | 220.44 | - |
Jul 6, 2023 | 225.14 | 225.14 | 225.14 | 225.14 | 219.90 | - |
Jul 5, 2023 | 227.41 | 227.41 | 227.41 | 227.41 | 222.12 | - |
Jul 3, 2023 | 228.27 | 228.27 | 228.27 | 228.27 | 222.96 | - |
Jun 30, 2023 | 227.43 | 227.43 | 227.43 | 227.43 | 222.14 | - |
Jun 29, 2023 | 225.53 | 225.53 | 225.53 | 225.53 | 220.28 | - |
Jun 28, 2023 | 223.77 | 223.77 | 223.77 | 223.77 | 218.57 | - |
Jun 27, 2023 | 1.09 Dividend | |||||
Jun 27, 2023 | 223.64 | 223.64 | 223.64 | 223.64 | 218.44 | - |
Jun 26, 2023 | 222.31 | 222.31 | 222.31 | 222.31 | 216.07 | - |
Jun 23, 2023 | 222.11 | 222.11 | 222.11 | 222.11 | 215.88 | - |
Jun 22, 2023 | 223.39 | 223.39 | 223.39 | 223.39 | 217.12 | - |
Jun 21, 2023 | 223.87 | 223.87 | 223.87 | 223.87 | 217.59 | - |
Jun 20, 2023 | 224.56 | 224.56 | 224.56 | 224.56 | 218.26 | - |
Jun 16, 2023 | 226.44 | 226.44 | 226.44 | 226.44 | 220.09 | - |
Jun 15, 2023 | 227.15 | 227.15 | 227.15 | 227.15 | 220.78 | - |
Jun 14, 2023 | 224.16 | 224.16 | 224.16 | 224.16 | 217.87 | - |
Jun 13, 2023 | 224.99 | 224.99 | 224.99 | 224.99 | 218.68 | - |
Jun 12, 2023 | 223.08 | 223.08 | 223.08 | 223.08 | 216.82 | - |
Jun 9, 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 215.77 | - |
Jun 8, 2023 | 222.38 | 222.38 | 222.38 | 222.38 | 216.14 | - |
Jun 7, 2023 | 222.06 | 222.06 | 222.06 | 222.06 | 215.83 | - |
Jun 6, 2023 | 221.13 | 221.13 | 221.13 | 221.13 | 214.93 | - |
Jun 5, 2023 | 219.45 | 219.45 | 219.45 | 219.45 | 213.30 | - |
Jun 2, 2023 | 220.33 | 220.33 | 220.33 | 220.33 | 214.15 | - |
Jun 1, 2023 | 215.62 | 215.62 | 215.62 | 215.62 | 209.57 | - |
May 31, 2023 | 213.77 | 213.77 | 213.77 | 213.77 | 207.77 | - |
May 30, 2023 | 215.93 | 215.93 | 215.93 | 215.93 | 209.87 | - |
May 26, 2023 | 216.62 | 216.62 | 216.62 | 216.62 | 210.54 | - |
May 25, 2023 | 214.67 | 214.67 | 214.67 | 214.67 | 208.65 | - |
May 24, 2023 | 214.57 | 214.57 | 214.57 | 214.57 | 208.55 | - |
May 23, 2023 | 217.11 | 217.11 | 217.11 | 217.11 | 211.02 | - |
May 22, 2023 | 218.40 | 218.40 | 218.40 | 218.40 | 212.27 | - |
May 19, 2023 | 217.64 | 217.64 | 217.64 | 217.64 | 211.54 | - |
May 18, 2023 | 217.54 | 217.54 | 217.54 | 217.54 | 211.44 | - |
May 17, 2023 | 216.32 | 216.32 | 216.32 | 216.32 | 210.25 | - |
May 16, 2023 | 212.85 | 212.85 | 212.85 | 212.85 | 206.88 | - |
May 15, 2023 | 214.67 | 214.67 | 214.67 | 214.67 | 208.65 | - |
May 12, 2023 | 212.55 | 212.55 | 212.55 | 212.55 | 206.59 | - |
May 11, 2023 | 213.09 | 213.09 | 213.09 | 213.09 | 207.11 | - |
May 10, 2023 | 213.14 | 213.14 | 213.14 | 213.14 | 207.16 | - |
May 9, 2023 | 214.01 | 214.01 | 214.01 | 214.01 | 208.01 | - |
May 8, 2023 | 214.98 | 214.98 | 214.98 | 214.98 | 208.95 | - |
May 5, 2023 | 215.39 | 215.39 | 215.39 | 215.39 | 209.35 | - |
May 4, 2023 | 211.09 | 211.09 | 211.09 | 211.09 | 205.17 | - |
May 3, 2023 | 213.77 | 213.77 | 213.77 | 213.77 | 207.77 | - |
May 2, 2023 | 215.44 | 215.44 | 215.44 | 215.44 | 209.40 | - |
May 1, 2023 | 218.69 | 218.69 | 218.69 | 218.69 | 212.56 | - |
Apr 28, 2023 | 218.95 | 218.95 | 218.95 | 218.95 | 212.81 | - |
Apr 27, 2023 | 217.29 | 217.29 | 217.29 | 217.29 | 211.20 | - |
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%
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%
BTEKX BlackRock Technology Opportunities K
62.21
+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%
TWUIX American Century Ultra I
85.84
+2.02%
AULYX American Century Ultra Y
86.87
+2.02%
TWCUX American Century Ultra Inv
80.81
+2.02%
LGLFX Lord Abbett Growth Leaders F
38.44
+1.99%