Nasdaq - Delayed Quote • USD
ClearBridge Value I (LMNVX)
At close: 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 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
Apr 25, 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
Apr 24, 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
Apr 23, 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
Apr 22, 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
Apr 19, 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
Apr 18, 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
Apr 17, 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | - |
Apr 16, 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
Apr 15, 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
Apr 12, 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
Apr 11, 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
Apr 10, 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
Apr 9, 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
Apr 8, 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
Apr 5, 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | - |
Apr 4, 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
Apr 3, 2024 | 127.93 | 127.93 | 127.93 | 127.93 | 127.93 | - |
Apr 2, 2024 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | - |
Apr 1, 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
Mar 28, 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
Mar 27, 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
Mar 26, 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
Mar 25, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
Mar 22, 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
Mar 21, 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
Mar 20, 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
Mar 19, 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
Mar 18, 2024 | 122.79 | 122.79 | 122.79 | 122.79 | 122.79 | - |
Mar 15, 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
Mar 14, 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | - |
Mar 13, 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
Mar 12, 2024 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | - |
Mar 11, 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
Mar 8, 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
Mar 7, 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
Mar 6, 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | - |
Mar 5, 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
Mar 4, 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
Mar 1, 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 120.29 | - |
Feb 29, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
Feb 28, 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
Feb 27, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
Feb 26, 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
Feb 23, 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
Feb 22, 2024 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - |
Feb 21, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
Feb 20, 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
Feb 16, 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | - |
Feb 15, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
Feb 14, 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
Feb 13, 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
Feb 12, 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | - |
Feb 9, 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
Feb 8, 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
Feb 7, 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
Feb 6, 2024 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | - |
Feb 5, 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
Feb 2, 2024 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | - |
Feb 1, 2024 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
Jan 31, 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
Jan 30, 2024 | 116.23 | 116.23 | 116.23 | 116.23 | 116.23 | - |
Jan 29, 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | - |
Jan 26, 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
Jan 25, 2024 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
Jan 24, 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
Jan 23, 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
Jan 22, 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
Jan 19, 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | - |
Jan 18, 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
Jan 17, 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
Jan 16, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
Jan 12, 2024 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
Jan 11, 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
Jan 10, 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
Jan 9, 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | - |
Jan 8, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
Jan 5, 2024 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | - |
Jan 4, 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
Jan 3, 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
Jan 2, 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
Dec 29, 2023 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
Dec 28, 2023 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
Dec 27, 2023 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
Dec 26, 2023 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | - |
Dec 22, 2023 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
Dec 21, 2023 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
Dec 20, 2023 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
Dec 19, 2023 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
Dec 18, 2023 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
Dec 15, 2023 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | - |
Dec 14, 2023 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
Dec 13, 2023 | 1.60 Dividend | |||||
Dec 13, 2023 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
Dec 13, 2023 | 10.03 Capital Gains | |||||
Dec 12, 2023 | 122.36 | 122.36 | 122.36 | 122.36 | 110.73 | - |
Dec 11, 2023 | 122.66 | 122.66 | 122.66 | 122.66 | 111.00 | - |
Dec 8, 2023 | 122.08 | 122.08 | 122.08 | 122.08 | 110.48 | - |
Dec 7, 2023 | 121.27 | 121.27 | 121.27 | 121.27 | 109.74 | - |
Dec 6, 2023 | 120.74 | 120.74 | 120.74 | 120.74 | 109.26 | - |
Dec 5, 2023 | 121.40 | 121.40 | 121.40 | 121.40 | 109.86 | - |
Dec 4, 2023 | 122.53 | 122.53 | 122.53 | 122.53 | 110.88 | - |
Dec 1, 2023 | 122.98 | 122.98 | 122.98 | 122.98 | 111.29 | - |
Nov 30, 2023 | 121.51 | 121.51 | 121.51 | 121.51 | 109.96 | - |
Nov 29, 2023 | 120.59 | 120.59 | 120.59 | 120.59 | 109.13 | - |
Nov 28, 2023 | 120.22 | 120.22 | 120.22 | 120.22 | 108.79 | - |
Nov 27, 2023 | 119.86 | 119.86 | 119.86 | 119.86 | 108.47 | - |
Nov 24, 2023 | 120.12 | 120.12 | 120.12 | 120.12 | 108.70 | - |
Nov 22, 2023 | 119.64 | 119.64 | 119.64 | 119.64 | 108.27 | - |
Nov 21, 2023 | 119.09 | 119.09 | 119.09 | 119.09 | 107.77 | - |
Nov 20, 2023 | 119.44 | 119.44 | 119.44 | 119.44 | 108.09 | - |
Nov 17, 2023 | 118.99 | 118.99 | 118.99 | 118.99 | 107.68 | - |
Nov 16, 2023 | 117.95 | 117.95 | 117.95 | 117.95 | 106.74 | - |
Nov 15, 2023 | 118.59 | 118.59 | 118.59 | 118.59 | 107.32 | - |
Nov 14, 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 107.15 | - |
Nov 13, 2023 | 115.38 | 115.38 | 115.38 | 115.38 | 104.41 | - |
Nov 10, 2023 | 115.35 | 115.35 | 115.35 | 115.35 | 104.39 | - |
Nov 9, 2023 | 114.13 | 114.13 | 114.13 | 114.13 | 103.28 | - |
Nov 8, 2023 | 115.05 | 115.05 | 115.05 | 115.05 | 104.11 | - |
Nov 7, 2023 | 115.65 | 115.65 | 115.65 | 115.65 | 104.66 | - |
Nov 6, 2023 | 116.44 | 116.44 | 116.44 | 116.44 | 105.37 | - |
Nov 3, 2023 | 116.91 | 116.91 | 116.91 | 116.91 | 105.80 | - |
Nov 2, 2023 | 115.19 | 115.19 | 115.19 | 115.19 | 104.24 | - |
Nov 1, 2023 | 112.70 | 112.70 | 112.70 | 112.70 | 101.99 | - |
Oct 31, 2023 | 111.84 | 111.84 | 111.84 | 111.84 | 101.21 | - |
Oct 30, 2023 | 111.35 | 111.35 | 111.35 | 111.35 | 100.77 | - |
Oct 27, 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 99.73 | - |
Oct 26, 2023 | 111.18 | 111.18 | 111.18 | 111.18 | 100.61 | - |
Oct 25, 2023 | 111.37 | 111.37 | 111.37 | 111.37 | 100.78 | - |
Oct 24, 2023 | 112.37 | 112.37 | 112.37 | 112.37 | 101.69 | - |
Oct 23, 2023 | 111.60 | 111.60 | 111.60 | 111.60 | 100.99 | - |
Oct 20, 2023 | 112.11 | 112.11 | 112.11 | 112.11 | 101.45 | - |
Oct 19, 2023 | 113.76 | 113.76 | 113.76 | 113.76 | 102.95 | - |
Oct 18, 2023 | 114.74 | 114.74 | 114.74 | 114.74 | 103.83 | - |
Oct 17, 2023 | 116.39 | 116.39 | 116.39 | 116.39 | 105.33 | - |
Oct 16, 2023 | 115.62 | 115.62 | 115.62 | 115.62 | 104.63 | - |
Oct 13, 2023 | 114.34 | 114.34 | 114.34 | 114.34 | 103.47 | - |
Oct 12, 2023 | 114.70 | 114.70 | 114.70 | 114.70 | 103.80 | - |
Oct 11, 2023 | 115.95 | 115.95 | 115.95 | 115.95 | 104.93 | - |
Oct 10, 2023 | 115.41 | 115.41 | 115.41 | 115.41 | 104.44 | - |
Oct 9, 2023 | 114.46 | 114.46 | 114.46 | 114.46 | 103.58 | - |
Oct 6, 2023 | 114.03 | 114.03 | 114.03 | 114.03 | 103.19 | - |
Oct 5, 2023 | 112.56 | 112.56 | 112.56 | 112.56 | 101.86 | - |
Oct 4, 2023 | 112.38 | 112.38 | 112.38 | 112.38 | 101.70 | - |
Oct 3, 2023 | 112.42 | 112.42 | 112.42 | 112.42 | 101.73 | - |
Oct 2, 2023 | 113.94 | 113.94 | 113.94 | 113.94 | 103.11 | - |
Sep 29, 2023 | 115.42 | 115.42 | 115.42 | 115.42 | 104.45 | - |
Sep 28, 2023 | 115.85 | 115.85 | 115.85 | 115.85 | 104.84 | - |
Sep 27, 2023 | 115.21 | 115.21 | 115.21 | 115.21 | 104.26 | - |
Sep 26, 2023 | 114.95 | 114.95 | 114.95 | 114.95 | 104.02 | - |
Sep 25, 2023 | 116.41 | 116.41 | 116.41 | 116.41 | 105.35 | - |
Sep 22, 2023 | 115.97 | 115.97 | 115.97 | 115.97 | 104.95 | - |
Sep 21, 2023 | 116.31 | 116.31 | 116.31 | 116.31 | 105.26 | - |
Sep 20, 2023 | 118.22 | 118.22 | 118.22 | 118.22 | 106.98 | - |
Sep 19, 2023 | 118.68 | 118.68 | 118.68 | 118.68 | 107.40 | - |
Sep 18, 2023 | 119.13 | 119.13 | 119.13 | 119.13 | 107.81 | - |
Sep 15, 2023 | 119.31 | 119.31 | 119.31 | 119.31 | 107.97 | - |
Sep 14, 2023 | 119.99 | 119.99 | 119.99 | 119.99 | 108.59 | - |
Sep 13, 2023 | 118.66 | 118.66 | 118.66 | 118.66 | 107.38 | - |
Sep 12, 2023 | 119.36 | 119.36 | 119.36 | 119.36 | 108.02 | - |
Sep 11, 2023 | 119.41 | 119.41 | 119.41 | 119.41 | 108.06 | - |
Sep 8, 2023 | 119.15 | 119.15 | 119.15 | 119.15 | 107.83 | - |
Sep 7, 2023 | 118.89 | 118.89 | 118.89 | 118.89 | 107.59 | - |
Sep 6, 2023 | 119.27 | 119.27 | 119.27 | 119.27 | 107.93 | - |
Sep 5, 2023 | 119.90 | 119.90 | 119.90 | 119.90 | 108.50 | - |
Sep 1, 2023 | 120.66 | 120.66 | 120.66 | 120.66 | 109.19 | - |
Aug 31, 2023 | 119.73 | 119.73 | 119.73 | 119.73 | 108.35 | - |
Aug 30, 2023 | 120.07 | 120.07 | 120.07 | 120.07 | 108.66 | - |
Aug 29, 2023 | 119.70 | 119.70 | 119.70 | 119.70 | 108.32 | - |
Aug 28, 2023 | 118.29 | 118.29 | 118.29 | 118.29 | 107.05 | - |
Aug 25, 2023 | 117.36 | 117.36 | 117.36 | 117.36 | 106.21 | - |
Aug 24, 2023 | 116.97 | 116.97 | 116.97 | 116.97 | 105.85 | - |
Aug 23, 2023 | 118.07 | 118.07 | 118.07 | 118.07 | 106.85 | - |
Aug 22, 2023 | 117.17 | 117.17 | 117.17 | 117.17 | 106.03 | - |
Aug 21, 2023 | 117.90 | 117.90 | 117.90 | 117.90 | 106.69 | - |
Aug 18, 2023 | 117.83 | 117.83 | 117.83 | 117.83 | 106.63 | - |
Aug 17, 2023 | 117.54 | 117.54 | 117.54 | 117.54 | 106.37 | - |
Aug 16, 2023 | 118.08 | 118.08 | 118.08 | 118.08 | 106.86 | - |
Aug 15, 2023 | 119.04 | 119.04 | 119.04 | 119.04 | 107.73 | - |
Aug 14, 2023 | 120.79 | 120.79 | 120.79 | 120.79 | 109.31 | - |
Aug 11, 2023 | 120.93 | 120.93 | 120.93 | 120.93 | 109.44 | - |
Aug 10, 2023 | 121.21 | 121.21 | 121.21 | 121.21 | 109.69 | - |
Aug 9, 2023 | 121.54 | 121.54 | 121.54 | 121.54 | 109.99 | - |
Aug 8, 2023 | 121.56 | 121.56 | 121.56 | 121.56 | 110.01 | - |
Aug 7, 2023 | 121.85 | 121.85 | 121.85 | 121.85 | 110.27 | - |
Aug 4, 2023 | 121.16 | 121.16 | 121.16 | 121.16 | 109.64 | - |
Aug 3, 2023 | 121.21 | 121.21 | 121.21 | 121.21 | 109.69 | - |
Aug 2, 2023 | 121.14 | 121.14 | 121.14 | 121.14 | 109.63 | - |
Aug 1, 2023 | 122.44 | 122.44 | 122.44 | 122.44 | 110.80 | - |
Jul 31, 2023 | 123.49 | 123.49 | 123.49 | 123.49 | 111.75 | - |
Jul 28, 2023 | 123.03 | 123.03 | 123.03 | 123.03 | 111.34 | - |
Jul 27, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 110.40 | - |
Jul 26, 2023 | 122.83 | 122.83 | 122.83 | 122.83 | 111.16 | - |
Jul 25, 2023 | 122.67 | 122.67 | 122.67 | 122.67 | 111.01 | - |
Jul 24, 2023 | 122.67 | 122.67 | 122.67 | 122.67 | 111.01 | - |
Jul 21, 2023 | 122.26 | 122.26 | 122.26 | 122.26 | 110.64 | - |
Jul 20, 2023 | 122.09 | 122.09 | 122.09 | 122.09 | 110.49 | - |
Jul 19, 2023 | 121.77 | 121.77 | 121.77 | 121.77 | 110.20 | - |
Jul 18, 2023 | 121.58 | 121.58 | 121.58 | 121.58 | 110.02 | - |
Jul 17, 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 108.65 | - |
Jul 14, 2023 | 119.41 | 119.41 | 119.41 | 119.41 | 108.06 | - |
Jul 13, 2023 | 120.34 | 120.34 | 120.34 | 120.34 | 108.90 | - |
Jul 12, 2023 | 119.07 | 119.07 | 119.07 | 119.07 | 107.75 | - |
Jul 11, 2023 | 118.17 | 118.17 | 118.17 | 118.17 | 106.94 | - |
Jul 10, 2023 | 116.87 | 116.87 | 116.87 | 116.87 | 105.76 | - |
Jul 7, 2023 | 115.98 | 115.98 | 115.98 | 115.98 | 104.96 | - |
Jul 6, 2023 | 114.86 | 114.86 | 114.86 | 114.86 | 103.94 | - |
Jul 5, 2023 | 116.29 | 116.29 | 116.29 | 116.29 | 105.24 | - |
Jul 3, 2023 | 116.87 | 116.87 | 116.87 | 116.87 | 105.76 | - |
Jun 30, 2023 | 116.67 | 116.67 | 116.67 | 116.67 | 105.58 | - |
Jun 29, 2023 | 115.59 | 115.59 | 115.59 | 115.59 | 104.60 | - |
Jun 28, 2023 | 115.08 | 115.08 | 115.08 | 115.08 | 104.14 | - |
Jun 27, 2023 | 115.36 | 115.36 | 115.36 | 115.36 | 104.40 | - |
Jun 26, 2023 | 114.37 | 114.37 | 114.37 | 114.37 | 103.50 | - |
Jun 23, 2023 | 113.99 | 113.99 | 113.99 | 113.99 | 103.16 | - |
Jun 22, 2023 | 115.46 | 115.46 | 115.46 | 115.46 | 104.49 | - |
Jun 21, 2023 | 115.84 | 115.84 | 115.84 | 115.84 | 104.83 | - |
Jun 20, 2023 | 115.82 | 115.82 | 115.82 | 115.82 | 104.81 | - |
Jun 16, 2023 | 116.83 | 116.83 | 116.83 | 116.83 | 105.73 | - |
Jun 15, 2023 | 117.11 | 117.11 | 117.11 | 117.11 | 105.98 | - |
Jun 14, 2023 | 115.55 | 115.55 | 115.55 | 115.55 | 104.57 | - |
Jun 13, 2023 | 116.04 | 116.04 | 116.04 | 116.04 | 105.01 | - |
Jun 12, 2023 | 114.82 | 114.82 | 114.82 | 114.82 | 103.91 | - |
Jun 9, 2023 | 114.25 | 114.25 | 114.25 | 114.25 | 103.39 | - |
Jun 8, 2023 | 114.15 | 114.15 | 114.15 | 114.15 | 103.30 | - |
Jun 7, 2023 | 113.96 | 113.96 | 113.96 | 113.96 | 103.13 | - |
Jun 6, 2023 | 113.55 | 113.55 | 113.55 | 113.55 | 102.76 | - |
Jun 5, 2023 | 112.38 | 112.38 | 112.38 | 112.38 | 101.70 | - |
Jun 2, 2023 | 112.85 | 112.85 | 112.85 | 112.85 | 102.12 | - |
Jun 1, 2023 | 110.73 | 110.73 | 110.73 | 110.73 | 100.21 | - |
May 31, 2023 | 109.22 | 109.22 | 109.22 | 109.22 | 98.84 | - |
May 30, 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 99.73 | - |
May 26, 2023 | 110.79 | 110.79 | 110.79 | 110.79 | 100.26 | - |
May 25, 2023 | 109.85 | 109.85 | 109.85 | 109.85 | 99.41 | - |
May 24, 2023 | 109.95 | 109.95 | 109.95 | 109.95 | 99.50 | - |
May 23, 2023 | 110.87 | 110.87 | 110.87 | 110.87 | 100.33 | - |
May 22, 2023 | 111.69 | 111.69 | 111.69 | 111.69 | 101.07 | - |
May 19, 2023 | 111.36 | 111.36 | 111.36 | 111.36 | 100.78 | - |
May 18, 2023 | 111.54 | 111.54 | 111.54 | 111.54 | 100.94 | - |
May 17, 2023 | 110.62 | 110.62 | 110.62 | 110.62 | 100.11 | - |
May 16, 2023 | 109.02 | 109.02 | 109.02 | 109.02 | 98.66 | - |
May 15, 2023 | 110.49 | 110.49 | 110.49 | 110.49 | 99.99 | - |
May 12, 2023 | 109.21 | 109.21 | 109.21 | 109.21 | 98.83 | - |
May 11, 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 98.73 | - |
May 10, 2023 | 109.72 | 109.72 | 109.72 | 109.72 | 99.29 | - |
May 9, 2023 | 109.87 | 109.87 | 109.87 | 109.87 | 99.43 | - |
May 8, 2023 | 109.98 | 109.98 | 109.98 | 109.98 | 99.53 | - |
May 5, 2023 | 110.06 | 110.06 | 110.06 | 110.06 | 99.60 | - |
May 4, 2023 | 108.07 | 108.07 | 108.07 | 108.07 | 97.80 | - |
May 3, 2023 | 109.18 | 109.18 | 109.18 | 109.18 | 98.80 | - |
May 2, 2023 | 110.10 | 110.10 | 110.10 | 110.10 | 99.64 | - |
May 1, 2023 | 111.62 | 111.62 | 111.62 | 111.62 | 101.01 | - |
Apr 28, 2023 | 111.74 | 111.74 | 111.74 | 111.74 | 101.12 | - |
Apr 27, 2023 | 110.44 | 110.44 | 110.44 | 110.44 | 99.94 | - |
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%