Nasdaq - Delayed Quote USD

DWS Science and Technology A (KTCAX)

34.62 -0.34 (-0.97%)
As of 8:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 1, 2018 23.54 23.54 17.33 18.69 10.62 -
Nov 1, 2018 23.81 24.06 21.50 23.13 13.15 -
Oct 1, 2018 26.12 26.12 22.43 23.50 13.36 -
Sep 1, 2018 26.23 26.23 25.51 26.06 14.81 -
Aug 1, 2018 24.74 26.33 24.74 26.27 14.93 -
Jul 1, 2018 24.42 25.91 24.14 24.55 13.95 -
Jun 1, 2018 24.67 25.16 23.88 24.19 13.75 -
May 1, 2018 23.08 24.31 23.02 24.28 13.80 -
Apr 1, 2018 22.04 23.50 22.04 22.80 12.96 -
Mar 1, 2018 22.97 24.34 22.18 22.63 12.86 -
Feb 1, 2018 23.24 23.65 21.29 23.33 13.26 -
Jan 1, 2018 21.73 23.48 21.73 23.36 13.28 -
Dec 13, 2017 0.01 Dividend
Dec 1, 2017 22.43 22.53 21.43 21.43 11.66 -
Dec 13, 2017 0.95 Capital Gains
Nov 1, 2017 22.42 22.99 22.36 22.60 12.29 -
Oct 1, 2017 21.02 22.45 21.02 22.45 12.21 -
Sep 1, 2017 20.91 21.06 20.48 21.00 11.42 -
Aug 1, 2017 20.55 20.92 20.05 20.92 11.38 -
Jul 1, 2017 19.36 20.80 19.36 20.44 11.12 -
Jun 1, 2017 20.05 20.37 19.55 19.55 10.63 -
May 1, 2017 19.21 20.02 19.21 19.97 10.86 -
Apr 1, 2017 18.51 19.02 18.22 19.02 10.35 -
Mar 1, 2017 18.27 18.54 18.13 18.52 10.07 -
Feb 1, 2017 17.42 18.17 17.42 18.03 9.81 -
Jan 1, 2017 16.64 17.57 16.64 17.34 9.43 -
Dec 13, 2016 0.00 Dividend
Dec 1, 2016 16.32 17.04 16.32 16.49 8.77 -
Dec 13, 2016 0.38 Capital Gains
Nov 1, 2016 16.72 17.00 16.34 16.73 8.89 -
Oct 1, 2016 16.91 17.14 16.69 16.83 8.95 -
Sep 1, 2016 16.59 16.94 16.26 16.94 9.01 -
Aug 1, 2016 16.21 16.60 16.06 16.53 8.79 -
Jul 1, 2016 15.19 16.16 15.10 16.15 8.59 -
Jun 1, 2016 15.58 15.67 14.44 15.16 8.06 -
May 1, 2016 14.98 15.54 14.71 15.54 8.26 -
Apr 1, 2016 15.43 15.46 14.83 14.83 7.88 -
Mar 1, 2016 14.64 15.29 14.36 15.28 8.12 -
Feb 1, 2016 14.75 14.75 13.35 14.23 7.57 -
Jan 1, 2016 15.50 15.50 14.16 14.71 7.82 -
Dec 11, 2015 0.00 Dividend
Dec 1, 2015 18.36 18.36 15.66 15.85 7.54 -
Dec 11, 2015 1.90 Capital Gains
Nov 1, 2015 18.11 18.27 17.49 18.15 8.63 -
Oct 1, 2015 16.43 18.07 16.43 17.95 8.54 -
Sep 1, 2015 16.30 17.21 15.99 16.37 7.79 -
Aug 1, 2015 17.95 18.13 15.92 16.80 7.99 -
Jul 1, 2015 17.54 18.35 17.12 18.00 8.56 -
Jun 1, 2015 17.90 18.08 17.31 17.43 8.29 -
May 1, 2015 17.41 17.95 17.12 17.83 8.48 -
Apr 1, 2015 17.36 17.86 17.25 17.25 8.20 -
Mar 1, 2015 18.01 18.01 17.26 17.44 8.29 -
Feb 1, 2015 16.53 17.86 16.53 17.75 8.44 -
Jan 1, 2015 16.90 16.99 16.24 16.46 7.83 -
Dec 12, 2014 0.00 Dividend
Dec 1, 2014 20.52 20.82 16.18 16.92 6.59 -
Dec 12, 2014 3.70 Capital Gains
Nov 1, 2014 20.04 20.84 20.02 20.84 8.12 -
Oct 1, 2014 19.17 20.01 18.16 20.01 7.79 -
Sep 1, 2014 20.04 20.08 19.44 19.56 7.62 -
Aug 1, 2014 19.06 19.95 18.97 19.95 7.77 -
Jul 1, 2014 19.85 19.90 19.14 19.14 7.46 -
Jun 1, 2014 18.92 19.61 18.87 19.61 7.64 -
May 1, 2014 18.34 19.07 17.91 19.00 7.40 -
Apr 1, 2014 19.45 19.45 17.95 18.27 7.12 -
Mar 1, 2014 19.53 20.02 18.88 19.11 7.44 -
Feb 1, 2014 18.22 19.84 18.22 19.77 7.70 -
Jan 1, 2014 18.53 19.22 18.30 18.69 7.28 -
Dec 1, 2013 17.81 18.74 17.72 18.74 7.30 -
Nov 1, 2013 17.33 17.89 17.17 17.89 6.97 -
Oct 1, 2013 17.02 17.51 16.37 17.37 6.77 -
Sep 1, 2013 16.17 17.09 16.17 16.84 6.56 -
Aug 1, 2013 16.35 16.51 15.96 16.06 6.26 -
Jul 1, 2013 15.50 16.36 15.49 16.09 6.27 -
Jun 1, 2013 15.73 15.91 15.10 15.42 6.01 -
May 1, 2013 14.78 15.97 14.78 15.72 6.12 -
Apr 1, 2013 14.96 15.10 14.30 14.92 5.81 -
Mar 1, 2013 14.95 15.33 14.95 15.12 5.89 -
Feb 1, 2013 15.11 15.23 14.73 14.89 5.80 -
Jan 1, 2013 15.14 15.14 14.89 14.91 5.81 -
Dec 1, 2012 14.63 14.86 14.33 14.73 5.74 -
Nov 1, 2012 14.87 14.87 13.84 14.69 5.72 -
Oct 1, 2012 15.79 15.91 14.70 14.70 5.73 -
Sep 1, 2012 15.58 16.33 15.56 15.86 6.18 -
Aug 1, 2012 14.58 15.67 14.54 15.56 6.06 -
Jul 1, 2012 14.70 14.93 14.03 14.70 5.73 -
Jun 1, 2012 13.92 14.80 13.92 14.73 5.74 -
May 1, 2012 15.58 15.63 13.98 14.36 5.59 -
Apr 1, 2012 15.99 15.99 15.02 15.57 6.07 -
Mar 1, 2012 15.03 15.95 14.59 15.82 6.16 -
Feb 1, 2012 13.96 15.00 13.96 14.94 5.82 -
Jan 1, 2012 13.10 13.85 13.08 13.83 5.39 -
Dec 1, 2011 13.16 13.37 12.60 12.91 5.03 -
Nov 1, 2011 13.10 13.73 12.25 13.10 5.10 -
Oct 1, 2011 11.77 13.76 11.77 13.48 5.25 -
Sep 1, 2011 12.41 13.03 12.07 12.11 4.72 -
Aug 1, 2011 13.73 13.73 11.40 12.58 4.90 -
Jul 1, 2011 14.13 14.44 13.77 13.77 5.36 -
Jun 1, 2011 13.97 14.02 13.04 13.90 5.41 -
May 1, 2011 14.46 14.51 13.74 14.27 5.56 -
Apr 1, 2011 14.19 14.55 13.73 14.55 5.67 -
Mar 1, 2011 14.17 14.53 13.40 14.21 5.54 -
Feb 1, 2011 14.25 14.76 14.08 14.43 5.62 -
Jan 1, 2011 13.67 14.28 13.67 13.98 5.45 -
Dec 13, 2010 0.01 Dividend
Dec 1, 2010 13.17 13.57 13.17 13.49 5.25 -
Nov 1, 2010 12.82 13.23 12.67 12.89 5.02 -
Oct 1, 2010 11.98 12.83 11.90 12.81 4.99 -
Sep 1, 2010 10.89 12.04 10.89 11.99 4.67 -
Aug 1, 2010 11.47 11.55 10.60 10.60 4.13 -
Jul 1, 2010 10.40 11.55 10.37 11.27 4.39 -
Jun 1, 2010 10.93 11.40 10.45 10.45 4.07 -
May 1, 2010 12.04 12.04 10.78 11.06 4.31 -
Apr 1, 2010 0.03 Dividend
Apr 1, 2010 11.66 12.28 11.66 11.85 4.60 -
Mar 1, 2010 11.04 11.72 11.04 11.67 4.53 -
Feb 1, 2010 10.53 10.97 10.37 10.85 4.21 -
Jan 1, 2010 11.60 11.61 10.39 10.39 4.04 -
Dec 1, 2009 10.89 11.53 10.86 11.41 4.43 -
Nov 1, 2009 10.29 11.05 10.29 10.73 4.17 -
Oct 1, 2009 10.17 10.77 10.12 10.27 3.99 -
Sep 1, 2009 9.78 10.54 9.78 10.48 4.07 -
Aug 1, 2009 9.91 10.03 9.58 9.95 3.86 -
Jul 1, 2009 9.10 9.85 8.66 9.76 3.79 -
Jun 1, 2009 9.03 9.23 8.74 9.06 3.52 -
May 1, 2009 8.52 8.76 8.10 8.76 3.40 -
Apr 1, 2009 7.64 8.47 7.64 8.47 3.29 -
Mar 1, 2009 6.55 7.76 6.35 7.50 2.91 -
Feb 1, 2009 7.10 7.67 6.64 6.76 2.63 -
Jan 1, 2009 7.47 7.68 6.75 7.03 2.73 -
Dec 1, 2008 6.73 7.43 6.73 7.21 2.80 -
Nov 1, 2008 8.09 8.35 6.37 7.23 2.81 -
Oct 1, 2008 9.45 9.45 7.26 8.12 3.15 -
Sep 1, 2008 11.18 11.18 9.18 9.65 3.75 -
Aug 1, 2008 11.07 11.78 10.96 11.35 4.41 -
Jul 1, 2008 11.28 11.28 10.80 11.11 4.32 -
Jun 1, 2008 12.39 12.64 11.22 11.22 4.36 -
May 1, 2008 12.24 12.68 12.15 12.56 4.88 -
Apr 1, 2008 11.46 12.00 11.11 11.93 4.63 -
Mar 1, 2008 11.00 11.44 10.65 11.06 4.30 -
Feb 1, 2008 11.56 11.56 10.87 11.11 4.32 -
Jan 1, 2008 13.04 13.04 11.03 11.35 4.41 -
Dec 1, 2007 13.17 13.62 12.91 13.32 5.17 -
Nov 1, 2007 14.31 14.50 12.76 13.26 5.15 -
Oct 1, 2007 13.76 14.61 13.68 14.61 5.67 -
Sep 1, 2007 13.10 13.59 12.77 13.58 5.27 -
Aug 1, 2007 12.52 12.91 11.99 12.91 5.01 -
Jul 1, 2007 12.76 13.37 12.49 12.49 4.85 -
Jun 1, 2007 12.49 12.77 12.23 12.66 4.92 -
May 1, 2007 12.04 12.49 12.04 12.49 4.85 -
Apr 1, 2007 11.66 12.17 11.66 12.00 4.66 -
Mar 1, 2007 11.51 11.87 11.22 11.62 4.51 -
Feb 1, 2007 11.77 12.08 11.54 11.59 4.50 -
Jan 1, 2007 11.72 12.16 11.55 11.78 4.58 -
Dec 1, 2006 11.82 12.02 11.63 11.69 4.54 -
Nov 1, 2006 11.29 12.17 11.29 11.95 4.64 -
Oct 1, 2006 11.08 11.60 11.08 11.41 4.43 -
Sep 1, 2006 10.81 11.28 10.61 11.22 4.36 -
Aug 1, 2006 9.69 10.80 9.69 10.77 4.18 -
Jul 1, 2006 10.58 10.58 9.45 9.87 3.83 -
Jun 1, 2006 10.94 10.94 10.10 10.48 4.07 -
May 1, 2006 11.72 11.87 10.69 10.75 4.18 -
Apr 1, 2006 11.95 12.19 11.84 11.85 4.60 -
Mar 1, 2006 12.03 12.06 11.56 11.90 4.62 -
Feb 1, 2006 12.12 12.12 11.73 11.78 4.58 -
Jan 1, 2006 11.94 12.56 11.88 12.10 4.70 -
Dec 1, 2005 11.93 11.94 11.66 11.66 4.53 -
Nov 1, 2005 10.89 11.85 10.89 11.70 4.54 -
Oct 1, 2005 11.23 11.23 10.58 10.96 4.26 -
Sep 1, 2005 11.00 11.32 10.89 11.20 4.35 -
Aug 1, 2005 11.20 11.33 10.85 11.01 4.28 -
Jul 1, 2005 10.55 11.27 10.55 11.17 4.34 -
Jun 1, 2005 10.85 10.91 10.46 10.52 4.09 -
May 1, 2005 9.93 10.80 9.93 10.75 4.18 -
Apr 1, 2005 10.24 10.36 9.69 9.92 3.85 -
Mar 1, 2005 10.76 10.77 10.17 10.30 4.00 -
Feb 1, 2005 10.67 10.87 10.53 10.65 4.14 -
Jan 1, 2005 11.13 11.13 10.36 10.65 4.14 -
Dec 1, 2004 11.07 11.25 10.97 11.25 4.37 -
Nov 1, 2004 10.39 11.04 10.39 10.81 4.20 -
Oct 1, 2004 10.10 10.38 9.91 10.38 4.03 -
Sep 1, 2004 9.46 9.94 9.34 9.60 3.73 -
Aug 1, 2004 9.93 9.93 8.89 9.40 3.65 -
Jul 1, 2004 10.83 10.83 9.61 9.90 3.85 -
Jun 1, 2004 10.75 11.06 10.53 11.06 4.30 -
May 1, 2004 10.39 10.79 10.12 10.79 4.19 -
Apr 1, 2004 11.06 11.42 10.34 10.34 4.02 -
Mar 1, 2004 11.33 11.33 10.29 10.91 4.24 -
Feb 1, 2004 11.43 11.63 11.07 11.18 4.34 -
Jan 1, 2004 11.06 12.01 11.06 11.48 4.46 -
Dec 1, 2003 10.99 11.09 10.47 11.07 4.30 -
Nov 1, 2003 10.95 11.06 10.40 10.85 4.21 -
Oct 1, 2003 9.98 10.72 9.98 10.71 4.16 -
Sep 1, 2003 10.16 10.49 9.75 9.75 3.79 -
Aug 1, 2003 9.30 9.97 8.94 9.97 3.87 -
Jul 1, 2003 9.02 9.59 9.02 9.35 3.63 -
Jun 1, 2003 8.94 9.29 8.77 8.89 3.45 -
May 1, 2003 8.25 8.99 8.25 8.99 3.49 -
Apr 1, 2003 7.44 8.30 7.44 8.20 3.18 -
Mar 1, 2003 7.38 8.01 7.11 7.42 2.88 -
Feb 1, 2003 7.43 7.64 7.11 7.50 2.91 -
Jan 1, 2003 7.82 8.45 7.41 7.41 2.88 -
Dec 1, 2002 8.70 8.70 7.48 7.48 2.91 -
Nov 29, 2002 0.00 Dividend
Nov 1, 2002 7.59 8.70 7.29 8.70 3.38 -
Oct 1, 2002 6.37 7.38 5.81 7.38 2.87 -
Sep 1, 2002 7.02 7.39 6.12 6.12 2.38 -
Aug 1, 2002 7.14 8.20 6.63 7.33 2.85 -
Jul 1, 2002 7.89 8.42 6.98 7.46 2.90 -
Jun 1, 2002 9.18 9.42 8.07 8.28 3.22 -
May 31, 2002 0.00 Dividend
May 1, 2002 9.91 10.40 9.11 9.51 3.69 -
Apr 30, 2002 0.00 Dividend
Apr 1, 2002 11.65 11.65 9.80 9.95 3.86 -
Mar 1, 2002 11.32 12.27 11.27 11.52 4.47 -
Feb 1, 2002 12.06 12.06 10.65 10.70 4.15 -
Jan 1, 2002 12.51 13.13 11.76 12.19 4.73 -
Dec 1, 2001 12.15 13.18 12.12 12.24 4.75 -
Nov 1, 2001 11.20 12.49 11.20 12.32 4.78 -
Oct 1, 2001 9.31 11.45 9.31 10.80 4.19 -
Sep 1, 2001 11.38 11.38 9.23 9.44 3.67 -
Aug 1, 2001 13.80 13.98 11.62 11.73 4.55 -
Jul 1, 2001 14.49 14.49 12.72 13.40 5.20 -
Jun 1, 2001 14.77 15.67 13.49 14.47 5.62 -
May 1, 2001 15.74 16.54 14.40 14.56 5.65 -
Apr 1, 2001 12.77 16.00 11.85 15.33 5.95 -
Mar 1, 2001 15.74 16.13 13.17 13.22 5.13 -
Feb 1, 2001 21.09 21.09 15.24 15.24 5.92 -
Jan 1, 2001 17.12 21.89 17.12 21.10 8.19 -
Dec 21, 2000 0.00 Dividend
Dec 1, 2000 22.92 26.53 17.37 18.67 6.39 -
Dec 21, 2000 2.58 Capital Gains
Nov 1, 2000 28.94 29.85 22.19 22.19 7.60 -
Oct 1, 2000 30.80 31.05 27.08 29.19 9.99 -
Sep 1, 2000 35.15 35.15 31.20 31.32 10.72 -
Aug 1, 2000 29.70 35.03 29.70 35.03 11.99 -
Jul 1, 2000 31.38 33.86 29.32 30.38 10.40 -
Jun 1, 2000 28.98 32.68 28.98 31.38 10.74 -
May 1, 2000 30.65 30.65 24.84 27.42 9.39 -
Apr 1, 2000 31.12 34.07 25.09 30.43 10.42 -
Mar 1, 2000 34.80 37.46 32.90 33.86 11.59 -
Feb 1, 2000 28.50 34.42 28.50 34.42 11.78 -
Jan 1, 2000 28.80 29.73 25.91 27.74 9.50 -
Dec 21, 1999 0.00 Dividend
Dec 1, 1999 25.06 28.33 25.06 28.33 9.03 -
Dec 21, 1999 1.94 Capital Gains
Nov 1, 1999 21.46 25.77 21.46 24.57 7.83 -
Oct 1, 1999 19.29 21.26 18.72 21.26 6.78 -
Sep 1, 1999 19.00 20.14 19.00 19.23 6.13 -
Aug 1, 1999 17.95 19.27 17.51 18.95 6.04 -
Jul 1, 1999 18.26 19.32 17.66 18.01 5.74 -
Jun 1, 1999 15.72 18.06 15.72 18.06 5.76 -
May 1, 1999 15.95 16.64 15.39 16.00 5.10 -
Apr 1, 1999 16.27 16.87 14.83 15.94 5.08 -
Mar 1, 1999 14.68 16.02 14.40 16.02 5.11 -
Feb 1, 1999 16.43 16.43 14.47 14.69 4.68 -
Jan 1, 1999 14.31 16.49 14.31 16.49 5.26 -
Dec 22, 1998 0.00 Dividend
Dec 1, 1998 13.65 14.96 13.58 14.16 4.19 -
Dec 22, 1998 1.07 Capital Gains
Nov 1, 1998 11.93 13.68 11.78 13.21 3.91 -
Oct 1, 1998 10.49 11.77 9.40 11.77 3.48 -
Sep 1, 1998 10.45 11.60 10.37 11.10 3.29 -
Aug 1, 1998 12.21 12.47 9.87 9.87 2.92 -
Jul 1, 1998 12.58 13.22 12.18 12.23 3.62 -
Jun 1, 1998 11.52 12.57 11.46 12.57 3.72 -
May 1, 1998 12.82 12.87 11.82 11.82 3.50 -
Apr 1, 1998 12.42 12.86 11.90 12.73 3.77 -
Mar 1, 1998 11.99 12.24 11.45 12.22 3.62 -
Feb 1, 1998 11.26 12.29 11.26 12.20 3.61 -
Jan 1, 1998 10.76 11.03 10.05 11.03 3.27 -
Dec 22, 1997 0.00 Dividend
Dec 1, 1997 13.45 13.50 9.99 10.63 2.60 -
Dec 22, 1997 2.14 Capital Gains
Nov 1, 1997 13.62 13.82 12.39 13.10 3.20 -
Oct 1, 1997 14.75 15.31 12.44 13.13 3.21 -
Sep 1, 1997 14.75 15.33 14.47 14.88 3.64 -
Aug 1, 1997 14.52 15.05 14.17 14.39 3.52 -
Jul 1, 1997 12.44 14.48 12.44 14.48 3.54 -
Jun 1, 1997 12.52 12.61 11.92 12.39 3.03 -
May 1, 1997 11.27 12.75 11.27 12.46 3.05 -
Apr 1, 1997 10.69 11.68 10.31 11.13 2.72 -
Mar 1, 1997 11.71 11.98 10.51 10.74 2.62 -
Feb 1, 1997 12.83 12.83 11.69 11.69 2.86 -
Jan 1, 1997 11.82 13.02 11.82 12.93 3.16 -
Dec 18, 1996 0.00 Dividend
Dec 1, 1996 14.39 14.82 11.95 11.98 2.48 -
Dec 18, 1996 2.11 Capital Gains
Nov 1, 1996 13.06 14.20 12.96 14.20 2.94 -
Oct 1, 1996 13.32 14.05 12.86 13.16 2.73 -
Sep 1, 1996 12.06 13.57 11.78 13.46 2.79 -
Aug 1, 1996 11.55 12.26 11.55 12.03 2.49 -
Jul 1, 1996 12.79 12.79 10.52 11.24 2.33 -
Jun 1, 1996 13.55 13.66 12.02 12.57 2.60 -
May 1, 1996 13.27 13.93 12.98 13.64 2.83 -
Apr 1, 1996 12.00 13.12 11.73 13.12 2.72 -
Mar 1, 1996 11.77 12.38 11.48 11.94 2.47 -
Feb 1, 1996 11.89 12.85 11.89 12.29 2.55 -
Jan 1, 1996 11.68 11.71 10.31 11.71 2.43 -
Dec 1, 1995 14.37 14.63 10.72 11.66 2.42 -
Nov 1, 1995 14.66 15.19 13.60 14.64 3.03 -
Oct 1, 1995 14.17 14.71 13.12 14.63 3.03 -
Sep 1, 1995 13.81 14.91 13.81 14.46 3.00 -
Aug 1, 1995 13.49 14.43 13.18 13.90 2.88 -
Jul 1, 1995 12.72 14.01 12.72 13.75 2.85 -
Jun 1, 1995 11.65 12.85 11.65 12.68 2.63 -
May 1, 1995 11.15 11.87 11.15 11.53 2.39 -
Apr 1, 1995 10.71 11.25 10.58 11.24 2.33 -
Mar 1, 1995 10.19 11.00 10.19 10.68 2.21 -
Feb 1, 1995 9.69 10.20 9.69 10.14 2.10 -
Jan 1, 1995 9.62 10.09 9.59 9.65 2.00 -
Dec 1, 1994 10.99 11.13 9.50 9.79 2.03 -
Nov 1, 1994 11.41 11.55 10.90 11.20 2.32 -
Oct 1, 1994 10.74 11.50 10.42 11.50 2.38 -
Sep 1, 1994 10.55 10.94 10.52 10.78 2.23 -
Aug 1, 1994 9.75 10.88 9.69 10.75 2.23 -
Jul 1, 1994 9.41 9.93 9.35 9.67 2.00 -
Jun 1, 1994 10.08 10.09 9.17 9.41 1.95 -
May 1, 1994 10.22 10.22 9.52 9.99 2.07 -
Apr 1, 1994 10.00 10.46 9.38 10.04 2.08 -
Mar 1, 1994 10.76 11.17 10.04 10.13 2.10 -
Feb 1, 1994 10.81 10.89 10.46 10.81 2.24 -
Jan 1, 1994 10.03 10.80 10.03 10.80 2.24 -
Dec 1, 1993 10.63 10.79 9.87 10.18 2.11 -
Nov 1, 1993 10.85 10.90 10.01 10.45 2.16 -
Oct 1, 1993 10.83 11.10 10.50 10.68 2.21 -
Sep 1, 1993 10.49 11.02 10.09 10.86 2.25 -
Aug 1, 1993 9.92 10.46 9.92 10.46 2.17 -
Jul 1, 1993 9.99 10.16 9.74 9.81 2.03 -
Jun 1, 1993 10.09 10.12 9.75 10.07 2.09 -
May 1, 1993 9.51 10.18 9.51 10.02 2.08 -
Apr 1, 1993 9.58 9.58 9.00 9.39 1.95 -
Mar 1, 1993 9.38 9.84 9.37 9.64 2.00 -
Feb 1, 1993 9.94 10.00 9.21 9.45 1.96 -
Jan 1, 1993 9.65 10.18 9.65 9.86 2.04 -
Dec 1, 1992 10.72 11.02 9.57 9.73 2.02 -
Nov 1, 1992 10.03 10.69 9.97 10.69 2.21 -
Oct 1, 1992 9.22 10.03 9.05 9.95 2.06 -
Sep 1, 1992 9.32 9.80 9.30 9.38 1.94 -
Aug 1, 1992 9.73 9.73 9.06 9.24 1.91 -
Jul 1, 1992 9.59 9.68 9.17 9.67 2.00 -
Jun 1, 1992 10.22 10.22 9.15 9.45 1.96 -
May 1, 1992 9.88 10.22 9.86 10.11 2.09 -
Apr 1, 1992 10.35 10.35 9.46 9.90 2.05 -
Mar 1, 1992 11.37 11.37 10.29 10.33 2.14 -
Feb 1, 1992 11.22 11.59 11.00 11.33 2.35 -
Jan 1, 1992 11.19 11.57 10.95 11.14 2.31 -
Dec 19, 1991 0.03 Dividend
Dec 1, 1991 12.36 12.68 9.99 11.17 2.31 -
Nov 1, 1991 12.37 12.80 11.93 12.03 2.49 -
Oct 1, 1991 11.65 12.42 11.33 12.42 2.57 -
Sep 1, 1991 11.71 11.71 11.40 11.59 2.40 -
Aug 1, 1991 11.63 11.89 11.20 11.84 2.45 -
Jul 1, 1991 11.02 11.55 10.90 11.55 2.39 -
Jun 1, 1991 11.71 11.72 10.80 10.80 2.23 -
May 16, 1991 0.07 Dividend
May 1, 1991 11.55 11.80 11.22 11.70 2.40 -
Apr 1, 1991 11.45 12.19 11.42 11.42 2.35 -
Mar 1, 1991 11.31 11.69 11.17 11.48 2.36 -
Feb 1, 1991 10.56 11.33 10.56 11.27 2.31 -
Jan 1, 1991 9.67 10.55 9.35 10.55 2.17 -
Dec 1, 1990 9.54 9.77 9.52 9.75 2.00 -
Nov 20, 1990 0.13 Dividend
Nov 1, 1990 9.37 9.91 9.23 9.47 1.92 -
Oct 1, 1990 9.82 9.82 9.03 9.37 1.90 -
Sep 1, 1990 10.25 10.25 9.32 9.51 1.93 -
Aug 1, 1990 11.24 11.24 9.58 10.17 2.06 -
Jul 1, 1990 11.52 11.93 11.24 11.30 2.29 -
Jun 1, 1990 11.31 11.49 11.17 11.43 2.32 -
May 17, 1990 0.07 Dividend
May 1, 1990 10.31 11.42 10.31 11.29 2.27 -
Apr 1, 1990 10.38 10.54 10.14 10.22 2.06 -
Mar 1, 1990 10.02 10.67 10.02 10.40 2.09 -
Feb 1, 1990 9.72 10.02 9.67 9.96 2.01 -
Jan 1, 1990 10.33 10.35 9.55 9.67 1.95 -
Dec 1, 1989 10.04 10.15 9.77 10.15 2.04 -
Nov 16, 1989 0.22 Dividend
Nov 1, 1989 10.23 10.25 9.71 9.92 1.95 -
Oct 1, 1989 10.36 10.62 10.01 10.19 2.01 -
Sep 1, 1989 10.34 10.35 10.17 10.34 2.04 -
Aug 1, 1989 10.08 10.33 10.03 10.27 2.02 -
Jul 1, 1989 9.51 10.19 9.51 10.19 2.01 -
Jun 1, 1989 9.87 9.92 9.48 9.48 1.87 -
May 18, 1989 0.07 Dividend
May 1, 1989 9.36 9.81 9.34 9.81 1.92 -
Apr 1, 1989 8.97 9.39 8.93 9.38 1.83 -
Mar 1, 1989 8.90 9.09 8.76 8.94 1.75 -
Feb 1, 1989 9.16 9.26 8.89 8.93 1.75 -
Jan 1, 1989 8.59 9.16 8.59 9.16 1.79 -
Dec 21, 1988 0.02 Dividend
Dec 1, 1988 8.44 8.68 8.44 8.63 1.68 -
Nov 16, 1988 0.14 Dividend
Nov 1, 1988 9.38 9.38 8.21 8.44 1.62 -
Oct 1, 1988 9.43 9.69 9.38 9.39 1.80 -
Sep 1, 1988 9.17 9.54 9.17 9.48 1.82 -
Aug 1, 1988 9.89 9.89 9.24 9.32 1.79 -
Jul 1, 1988 10.09 10.20 9.57 9.87 1.90 -
Jun 1, 1988 9.70 10.16 9.65 10.10 1.94 -
May 20, 1988 0.07 Dividend
May 1, 1988 9.65 9.72 9.15 9.53 1.82 -
Apr 1, 1988 9.34 9.94 9.34 9.61 1.83 -
Mar 1, 1988 9.67 9.96 9.38 9.41 1.79 -
Feb 1, 1988 9.02 9.66 8.74 9.66 1.84 -
Jan 1, 1988 9.45 9.71 8.60 9.05 1.73 -
Dec 1, 1987 8.18 9.34 7.89 9.12 1.74 -
Nov 13, 1987 0.05 Dividend
Nov 1, 1987 11.88 11.88 8.14 8.14 1.55 -
Oct 1, 1987 16.07 16.27 9.92 11.76 2.23 -
Sep 1, 1987 15.66 15.81 15.19 15.76 2.99 -
Aug 1, 1987 14.81 16.15 14.80 15.88 3.01 -
Jul 1, 1987 14.29 14.96 14.29 14.96 2.84 -
Jun 1, 1987 14.11 14.64 14.00 14.31 2.72 -
May 14, 1987 0.06 Dividend
May 1, 1987 14.08 14.50 13.61 14.18 2.68 -
Apr 1, 1987 14.07 14.66 13.53 14.05 2.66 -
Mar 1, 1987 13.85 14.57 13.84 14.00 2.65 -
Feb 13, 1987 0.07 Dividend
Feb 1, 1987 13.10 13.89 13.10 13.87 2.61 -
Jan 1, 1987 11.33 13.11 11.33 12.95 2.44 -
Dec 1, 1986 11.34 11.64 11.12 11.12 2.09 -
Nov 1, 1986 13.96 14.01 10.80 11.34 2.13 -
Oct 1, 1986 13.07 13.85 13.07 13.82 2.60 -
Sep 1, 1986 13.94 14.24 12.83 12.94 2.43 -
Aug 1, 1986 13.24 14.19 13.24 14.16 2.66 -
Jul 1, 1986 14.14 14.15 13.04 13.28 2.50 -
Jun 1, 1986 13.96 14.07 13.60 14.07 2.65 -
May 16, 1986 0.07 Dividend
May 1, 1986 13.71 14.15 13.28 14.08 2.63 -
Apr 1, 1986 13.66 14.18 13.33 13.68 2.56 -
Mar 1, 1986 13.28 13.86 13.15 13.86 2.59 -
Feb 14, 1986 0.07 Dividend
Feb 1, 1986 12.60 13.38 12.58 13.38 2.49 -
Jan 1, 1986 12.16 12.47 11.91 12.47 2.32 -
Dec 1, 1985 11.62 12.29 11.62 12.22 2.27 -
Nov 7, 1985 0.04 Dividend
Nov 1, 1985 11.57 11.72 11.10 11.69 2.17 -
Oct 1, 1985 11.33 11.48 11.00 11.45 2.12 -
Sep 1, 1985 11.54 11.57 11.09 11.18 2.07 -
Aug 1, 1985 11.94 11.94 11.47 11.59 2.15 -
Jul 1, 1985 11.72 12.03 11.61 11.84 2.20 -
Jun 1, 1985 11.46 11.65 11.17 11.65 2.16 -
May 13, 1985 0.07 Dividend
May 1, 1985 10.90 11.57 10.90 11.47 2.11 -
Apr 1, 1985 11.23 11.23 10.92 10.96 2.02 -
Mar 1, 1985 11.43 11.43 10.76 11.19 2.06 -
Feb 8, 1985 0.07 Dividend
Feb 1, 1985 11.33 11.57 11.22 11.33 2.08 -
Jan 1, 1985 10.33 11.42 10.19 11.41 2.09 -

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%
 
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
 
TVFVX Third Avenue Value Investor
70.75
+1.13%
 
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%
 
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%
 
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
 
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
 
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
 
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%
 
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
 
NEEGX Needham Growth Retail
65.40
+0.58%
 
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%
 
EVDIX Camelot Event Driven Institutional
19.79
+0.41%
 
KSOCX Kinetics Small Cap Opportunities Adv C
101.68
+0.40%
 
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
22.47
+0.40%
 
KSCOX Kinetics Small Cap Opportunities No Load
113.14
+0.40%
 
KSCYX Kinetics Small Cap Opportunities Inst
115.94
+0.40%
 
RMLPX Recurrent MLP & Infrastructure Class I
23.16
+0.39%
 
FGFRX Federated Hermes Intl Leaders R
36.87
+0.38%
 
FGFAX Federated Hermes International Leaders A
37.15
+0.38%
 
FGRSX Federated Hermes Intl Leaders R6
37.15
+0.38%
 
FGFLX Federated Hermes Intl Leaders IS
37.20
+0.38%