Nasdaq - Delayed Quote • USD
MFS Global Growth A (MWOFX)
As of 8:05 AM EDT. Market Open.
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 18, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
Apr 17, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
Apr 16, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
Apr 15, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
Apr 12, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
Apr 11, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
Apr 10, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
Apr 9, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
Apr 8, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
Apr 5, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
Apr 4, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
Apr 3, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
Apr 2, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
Apr 1, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
Mar 28, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
Mar 27, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
Mar 26, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
Mar 25, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
Mar 22, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
Mar 21, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
Mar 20, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
Mar 19, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
Mar 18, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
Mar 15, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
Mar 14, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
Mar 13, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
Mar 12, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
Mar 11, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
Mar 8, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
Mar 7, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
Mar 6, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
Mar 5, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
Mar 4, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
Mar 1, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
Feb 29, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
Feb 28, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
Feb 27, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
Feb 26, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
Feb 23, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
Feb 22, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
Feb 21, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
Feb 20, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
Feb 16, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
Feb 15, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
Feb 14, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
Feb 13, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
Feb 12, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
Feb 9, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
Feb 8, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
Feb 7, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
Feb 6, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
Feb 5, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
Feb 2, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
Feb 1, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
Jan 31, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
Jan 30, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
Jan 29, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
Jan 26, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
Jan 25, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
Jan 24, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
Jan 23, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
Jan 22, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
Jan 19, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
Jan 18, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
Jan 17, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
Jan 16, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
Jan 12, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
Jan 11, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
Jan 10, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
Jan 9, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
Jan 8, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
Jan 5, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
Jan 4, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
Jan 3, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
Jan 2, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
Dec 29, 2023 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
Dec 28, 2023 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
Dec 27, 2023 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
Dec 26, 2023 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
Dec 22, 2023 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
Dec 21, 2023 | 0.02 Dividend | |||||
Dec 21, 2023 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
Dec 21, 2023 | 1.20 Capital Gains | |||||
Dec 20, 2023 | 58.83 | 58.83 | 58.83 | 58.83 | 57.61 | - |
Dec 19, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 58.40 | - |
Dec 18, 2023 | 59.31 | 59.31 | 59.31 | 59.31 | 58.08 | - |
Dec 15, 2023 | 59.18 | 59.18 | 59.18 | 59.18 | 57.95 | - |
Dec 14, 2023 | 59.32 | 59.32 | 59.32 | 59.32 | 58.09 | - |
Dec 13, 2023 | 59.15 | 59.15 | 59.15 | 59.15 | 57.92 | - |
Dec 12, 2023 | 58.51 | 58.51 | 58.51 | 58.51 | 57.29 | - |
Dec 11, 2023 | 58.25 | 58.25 | 58.25 | 58.25 | 57.04 | - |
Dec 8, 2023 | 57.91 | 57.91 | 57.91 | 57.91 | 56.71 | - |
Dec 7, 2023 | 57.73 | 57.73 | 57.73 | 57.73 | 56.53 | - |
Dec 6, 2023 | 57.49 | 57.49 | 57.49 | 57.49 | 56.30 | - |
Dec 5, 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 56.21 | - |
Dec 4, 2023 | 57.52 | 57.52 | 57.52 | 57.52 | 56.33 | - |
Dec 1, 2023 | 57.76 | 57.76 | 57.76 | 57.76 | 56.56 | - |
Nov 30, 2023 | 57.42 | 57.42 | 57.42 | 57.42 | 56.23 | - |
Nov 29, 2023 | 57.18 | 57.18 | 57.18 | 57.18 | 55.99 | - |
Nov 28, 2023 | 57.03 | 57.03 | 57.03 | 57.03 | 55.85 | - |
Nov 27, 2023 | 57.05 | 57.05 | 57.05 | 57.05 | 55.86 | - |
Nov 24, 2023 | 57.21 | 57.21 | 57.21 | 57.21 | 56.02 | - |
Nov 22, 2023 | 57.14 | 57.14 | 57.14 | 57.14 | 55.95 | - |
Nov 21, 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 55.64 | - |
Nov 20, 2023 | 56.79 | 56.79 | 56.79 | 56.79 | 55.61 | - |
Nov 17, 2023 | 56.44 | 56.44 | 56.44 | 56.44 | 55.27 | - |
Nov 16, 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 55.25 | - |
Nov 15, 2023 | 56.28 | 56.28 | 56.28 | 56.28 | 55.11 | - |
Nov 14, 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 54.89 | - |
Nov 13, 2023 | 54.79 | 54.79 | 54.79 | 54.79 | 53.65 | - |
Nov 10, 2023 | 54.93 | 54.93 | 54.93 | 54.93 | 53.79 | - |
Nov 9, 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 53.29 | - |
Nov 8, 2023 | 54.68 | 54.68 | 54.68 | 54.68 | 53.54 | - |
Nov 7, 2023 | 54.63 | 54.63 | 54.63 | 54.63 | 53.50 | - |
Nov 6, 2023 | 54.49 | 54.49 | 54.49 | 54.49 | 53.36 | - |
Nov 3, 2023 | 54.43 | 54.43 | 54.43 | 54.43 | 53.30 | - |
Nov 2, 2023 | 53.66 | 53.66 | 53.66 | 53.66 | 52.55 | - |
Nov 1, 2023 | 52.65 | 52.65 | 52.65 | 52.65 | 51.56 | - |
Oct 31, 2023 | 52.27 | 52.27 | 52.27 | 52.27 | 51.18 | - |
Oct 30, 2023 | 51.89 | 51.89 | 51.89 | 51.89 | 50.81 | - |
Oct 27, 2023 | 51.27 | 51.27 | 51.27 | 51.27 | 50.21 | - |
Oct 26, 2023 | 51.79 | 51.79 | 51.79 | 51.79 | 50.71 | - |
Oct 25, 2023 | 52.17 | 52.17 | 52.17 | 52.17 | 51.09 | - |
Oct 24, 2023 | 52.79 | 52.79 | 52.79 | 52.79 | 51.69 | - |
Oct 23, 2023 | 52.44 | 52.44 | 52.44 | 52.44 | 51.35 | - |
Oct 20, 2023 | 52.52 | 52.52 | 52.52 | 52.52 | 51.43 | - |
Oct 19, 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 51.89 | - |
Oct 18, 2023 | 53.34 | 53.34 | 53.34 | 53.34 | 52.23 | - |
Oct 17, 2023 | 54.13 | 54.13 | 54.13 | 54.13 | 53.01 | - |
Oct 16, 2023 | 54.14 | 54.14 | 54.14 | 54.14 | 53.02 | - |
Oct 13, 2023 | 53.63 | 53.63 | 53.63 | 53.63 | 52.52 | - |
Oct 12, 2023 | 53.96 | 53.96 | 53.96 | 53.96 | 52.84 | - |
Oct 11, 2023 | 54.54 | 54.54 | 54.54 | 54.54 | 53.41 | - |
Oct 10, 2023 | 54.31 | 54.31 | 54.31 | 54.31 | 53.18 | - |
Oct 9, 2023 | 53.99 | 53.99 | 53.99 | 53.99 | 52.87 | - |
Oct 6, 2023 | 53.92 | 53.92 | 53.92 | 53.92 | 52.80 | - |
Oct 5, 2023 | 53.33 | 53.33 | 53.33 | 53.33 | 52.22 | - |
Oct 4, 2023 | 53.38 | 53.38 | 53.38 | 53.38 | 52.27 | - |
Oct 3, 2023 | 52.92 | 52.92 | 52.92 | 52.92 | 51.82 | - |
Oct 2, 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 52.51 | - |
Sep 29, 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 52.68 | - |
Sep 28, 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 52.60 | - |
Sep 27, 2023 | 53.41 | 53.41 | 53.41 | 53.41 | 52.30 | - |
Sep 26, 2023 | 53.54 | 53.54 | 53.54 | 53.54 | 52.43 | - |
Sep 25, 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 53.29 | - |
Sep 22, 2023 | 54.47 | 54.47 | 54.47 | 54.47 | 53.34 | - |
Sep 21, 2023 | 54.48 | 54.48 | 54.48 | 54.48 | 53.35 | - |
Sep 20, 2023 | 55.49 | 55.49 | 55.49 | 55.49 | 54.34 | - |
Sep 19, 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 54.74 | - |
Sep 18, 2023 | 56.08 | 56.08 | 56.08 | 56.08 | 54.92 | - |
Sep 15, 2023 | 56.17 | 56.17 | 56.17 | 56.17 | 55.00 | - |
Sep 14, 2023 | 56.52 | 56.52 | 56.52 | 56.52 | 55.35 | - |
Sep 13, 2023 | 56.19 | 56.19 | 56.19 | 56.19 | 55.02 | - |
Sep 12, 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 54.93 | - |
Sep 11, 2023 | 56.47 | 56.47 | 56.47 | 56.47 | 55.30 | - |
Sep 8, 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 54.98 | - |
Sep 7, 2023 | 56.26 | 56.26 | 56.26 | 56.26 | 55.09 | - |
Sep 6, 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 55.24 | - |
Sep 5, 2023 | 56.67 | 56.67 | 56.67 | 56.67 | 55.49 | - |
Sep 1, 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 55.97 | - |
Aug 31, 2023 | 57.03 | 57.03 | 57.03 | 57.03 | 55.85 | - |
Aug 30, 2023 | 57.26 | 57.26 | 57.26 | 57.26 | 56.07 | - |
Aug 29, 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 55.89 | - |
Aug 28, 2023 | 56.29 | 56.29 | 56.29 | 56.29 | 55.12 | - |
Aug 25, 2023 | 55.83 | 55.83 | 55.83 | 55.83 | 54.67 | - |
Aug 24, 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 54.35 | - |
Aug 23, 2023 | 56.02 | 56.02 | 56.02 | 56.02 | 54.86 | - |
Aug 22, 2023 | 55.42 | 55.42 | 55.42 | 55.42 | 54.27 | - |
Aug 21, 2023 | 55.47 | 55.47 | 55.47 | 55.47 | 54.32 | - |
Aug 18, 2023 | 55.34 | 55.34 | 55.34 | 55.34 | 54.19 | - |
Aug 17, 2023 | 55.49 | 55.49 | 55.49 | 55.49 | 54.34 | - |
Aug 16, 2023 | 55.92 | 55.92 | 55.92 | 55.92 | 54.76 | - |
Aug 15, 2023 | 56.24 | 56.24 | 56.24 | 56.24 | 55.07 | - |
Aug 14, 2023 | 56.81 | 56.81 | 56.81 | 56.81 | 55.63 | - |
Aug 11, 2023 | 56.67 | 56.67 | 56.67 | 56.67 | 55.49 | - |
Aug 10, 2023 | 56.98 | 56.98 | 56.98 | 56.98 | 55.80 | - |
Aug 9, 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 55.64 | - |
Aug 8, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 55.82 | - |
Aug 7, 2023 | 57.34 | 57.34 | 57.34 | 57.34 | 56.15 | - |
Aug 4, 2023 | 56.92 | 56.92 | 56.92 | 56.92 | 55.74 | - |
Aug 3, 2023 | 57.07 | 57.07 | 57.07 | 57.07 | 55.88 | - |
Aug 2, 2023 | 57.31 | 57.31 | 57.31 | 57.31 | 56.12 | - |
Aug 1, 2023 | 58.08 | 58.08 | 58.08 | 58.08 | 56.87 | - |
Jul 31, 2023 | 58.18 | 58.18 | 58.18 | 58.18 | 56.97 | - |
Jul 28, 2023 | 58.21 | 58.21 | 58.21 | 58.21 | 57.00 | - |
Jul 27, 2023 | 57.76 | 57.76 | 57.76 | 57.76 | 56.56 | - |
Jul 26, 2023 | 58.13 | 58.13 | 58.13 | 58.13 | 56.92 | - |
Jul 25, 2023 | 58.21 | 58.21 | 58.21 | 58.21 | 57.00 | - |
Jul 24, 2023 | 57.79 | 57.79 | 57.79 | 57.79 | 56.59 | - |
Jul 21, 2023 | 57.72 | 57.72 | 57.72 | 57.72 | 56.52 | - |
Jul 20, 2023 | 57.60 | 57.60 | 57.60 | 57.60 | 56.40 | - |
Jul 19, 2023 | 58.07 | 58.07 | 58.07 | 58.07 | 56.86 | - |
Jul 18, 2023 | 58.15 | 58.15 | 58.15 | 58.15 | 56.94 | - |
Jul 17, 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 56.75 | - |
Jul 14, 2023 | 57.89 | 57.89 | 57.89 | 57.89 | 56.69 | - |
Jul 13, 2023 | 57.85 | 57.85 | 57.85 | 57.85 | 56.65 | - |
Jul 12, 2023 | 57.26 | 57.26 | 57.26 | 57.26 | 56.07 | - |
Jul 11, 2023 | 56.62 | 56.62 | 56.62 | 56.62 | 55.44 | - |
Jul 10, 2023 | 56.26 | 56.26 | 56.26 | 56.26 | 55.09 | - |
Jul 7, 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 54.85 | - |
Jul 6, 2023 | 56.19 | 56.19 | 56.19 | 56.19 | 55.02 | - |
Jul 5, 2023 | 56.64 | 56.64 | 56.64 | 56.64 | 55.46 | - |
Jul 3, 2023 | 56.91 | 56.91 | 56.91 | 56.91 | 55.73 | - |
Jun 30, 2023 | 57.04 | 57.04 | 57.04 | 57.04 | 55.86 | - |
Jun 29, 2023 | 56.34 | 56.34 | 56.34 | 56.34 | 55.17 | - |
Jun 28, 2023 | 56.18 | 56.18 | 56.18 | 56.18 | 55.01 | - |
Jun 27, 2023 | 56.20 | 56.20 | 56.20 | 56.20 | 55.03 | - |
Jun 26, 2023 | 55.57 | 55.57 | 55.57 | 55.57 | 54.42 | - |
Jun 23, 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 54.60 | - |
Jun 22, 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 54.97 | - |
Jun 21, 2023 | 55.94 | 55.94 | 55.94 | 55.94 | 54.78 | - |
Jun 20, 2023 | 56.18 | 56.18 | 56.18 | 56.18 | 55.01 | - |
Jun 16, 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 55.65 | - |
Jun 15, 2023 | 56.89 | 56.89 | 56.89 | 56.89 | 55.71 | - |
Jun 14, 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 54.97 | - |
Jun 13, 2023 | 55.88 | 55.88 | 55.88 | 55.88 | 54.72 | - |
Jun 12, 2023 | 55.48 | 55.48 | 55.48 | 55.48 | 54.33 | - |
Jun 9, 2023 | 54.85 | 54.85 | 54.85 | 54.85 | 53.71 | - |
Jun 8, 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 53.66 | - |
Jun 7, 2023 | 54.72 | 54.72 | 54.72 | 54.72 | 53.58 | - |
Jun 6, 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 53.76 | - |
Jun 5, 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 53.60 | - |
Jun 2, 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 53.88 | - |
Jun 1, 2023 | 54.18 | 54.18 | 54.18 | 54.18 | 53.05 | - |
May 31, 2023 | 53.67 | 53.67 | 53.67 | 53.67 | 52.56 | - |
May 30, 2023 | 53.93 | 53.93 | 53.93 | 53.93 | 52.81 | - |
May 26, 2023 | 54.22 | 54.22 | 54.22 | 54.22 | 53.09 | - |
May 25, 2023 | 53.56 | 53.56 | 53.56 | 53.56 | 52.45 | - |
May 24, 2023 | 53.17 | 53.17 | 53.17 | 53.17 | 52.07 | - |
May 23, 2023 | 53.83 | 53.83 | 53.83 | 53.83 | 52.71 | - |
May 22, 2023 | 54.88 | 54.88 | 54.88 | 54.88 | 53.74 | - |
May 19, 2023 | 54.77 | 54.77 | 54.77 | 54.77 | 53.63 | - |
May 18, 2023 | 54.70 | 54.70 | 54.70 | 54.70 | 53.56 | - |
May 17, 2023 | 54.45 | 54.45 | 54.45 | 54.45 | 53.32 | - |
May 16, 2023 | 54.03 | 54.03 | 54.03 | 54.03 | 52.91 | - |
May 15, 2023 | 54.30 | 54.30 | 54.30 | 54.30 | 53.17 | - |
May 12, 2023 | 53.99 | 53.99 | 53.99 | 53.99 | 52.87 | - |
May 11, 2023 | 53.99 | 53.99 | 53.99 | 53.99 | 52.87 | - |
May 10, 2023 | 53.84 | 53.84 | 53.84 | 53.84 | 52.72 | - |
May 9, 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 52.51 | - |
May 8, 2023 | 53.92 | 53.92 | 53.92 | 53.92 | 52.80 | - |
May 5, 2023 | 53.86 | 53.86 | 53.86 | 53.86 | 52.74 | - |
May 4, 2023 | 53.15 | 53.15 | 53.15 | 53.15 | 52.05 | - |
May 3, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 52.39 | - |
May 2, 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 52.63 | - |
May 1, 2023 | 54.23 | 54.23 | 54.23 | 54.23 | 53.10 | - |
Apr 28, 2023 | 54.22 | 54.22 | 54.22 | 54.22 | 53.09 | - |
Apr 27, 2023 | 53.91 | 53.91 | 53.91 | 53.91 | 52.79 | - |
Apr 26, 2023 | 53.14 | 53.14 | 53.14 | 53.14 | 52.04 | - |
Apr 25, 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 52.09 | - |
Apr 24, 2023 | 54.09 | 54.09 | 54.09 | 54.09 | 52.97 | - |
Apr 21, 2023 | 54.10 | 54.10 | 54.10 | 54.10 | 52.98 | - |
Apr 20, 2023 | 54.10 | 54.10 | 54.10 | 54.10 | 52.98 | - |
Apr 19, 2023 | 54.07 | 54.07 | 54.07 | 54.07 | 52.95 | - |
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%
FSPCX Fidelity Select Insurance Port
80.93
+1.20%
FSTCX Fidelity Select Telecommunications Port
42.67
+1.04%
FTUTX Fidelity Advisor Telecommunications M
41.97
+1.04%
FTUAX Fidelity Advisor Telecommunications A
42.31
+1.03%
FIJGX Fidelity Advisor Telecommunications Z
42.42
+1.02%
FTUIX Fidelity Advisor Telecommunications I
42.56
+1.02%
FTUCX Fidelity Advisor Telecommunications C
42.20
+1.01%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.09
+0.90%
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%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.06
+0.80%
TFIFX T. Rowe Price Financial Services Fund
37.67
+0.80%
PRISX T. Rowe Price Financial Services
37.77
+0.80%
TORIX Tortoise Energy Infrastructure Total Return Fund
15.30
+0.79%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
COBYX The Cook & Bynum
16.22
+0.75%
NAEFX New Alternatives Investor
58.83
+0.74%
NALFX New Alternatives A
59.14
+0.73%
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%
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%
GLIFX Lazard Global Listed Infrastructure Inst
15.03
+0.67%
THOAX Thornburg Global Opportunities Fund
36.08
+0.67%
GLFOX Lazard Global Listed Infrastructure Open
15.04
+0.67%
THOIX Thornburg Global Opportunities Fund
36.25
+0.67%
FMIJX FMI International Fund
34.76
+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%
FMIYX FMI International Fund
34.91
+0.63%
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%
BIVRX Invenomic Investor
18.42
+0.60%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.10
+0.60%
QLEIX AQR Long-Short Equity I
15.16
+0.60%
MBXAX Catalyst/Millburn Hedge Strategy A
38.76
+0.60%
HWAAX Hotchkis & Wiley Value Opps A
37.32
+0.59%
HWAIX Hotchkis & Wiley Value Opps Instl
37.35
+0.59%
MBXIX Catalyst/Millburn Hedge Strategy I
39.05
+0.59%
HWAZX Hotchkis & Wiley Value Opps Z
37.37
+0.59%
QLERX AQR Long-Short Equity R6
15.30
+0.59%
MBXFX Catalyst/Millburn Hedge Strategy C-1
37.42
+0.59%
BESIX William Blair Emerg Mkts Sm Cp Gr I
20.42
+0.59%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
17.03
+0.59%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.48
+0.59%
BIVIX Invenomic Institutional
18.84
+0.59%
CLFFX Clifford Capital Partners Investor
17.20
+0.58%
TAVZX Third Avenue Value Z
68.99
+0.58%
TAVFX Third Avenue Value Instl
69.01
+0.58%
BIVSX Invenomic Super Institutional
19.11
+0.58%
TVFVX Third Avenue Value Investor
69.51
+0.58%
CLIFX Clifford Capital Partners Institutional
17.39
+0.58%
CIVVX Causeway International Value Inv
19.23
+0.58%
CLIQX Clifford Capital Partners Super Instl
17.51
+0.57%
HWACX Hotchkis & Wiley Value Opps C
33.28
+0.57%
EIPIX EIP Growth and Income I
15.78
+0.57%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
17.55
+0.57%
CIVIX Causeway International Value Instl
19.39
+0.57%
CVMCX Calvert Emerging Markets Equity C
15.44
+0.52%
FCIVX Frontier MFG Core Infrastructure Service
16.00
+0.52%
FMGIX Frontier MFG Core Infrastructure Fund
15.99
+0.52%
EIPFX EIP Growth and Income Investor
15.73
+0.51%
YFSNX AMG Yacktman Global N
15.92
+0.51%
CVMAX Calvert Emerging Markets Equity A
16.04
+0.50%
CVMRX Calvert Emerging Markets Equity R6
16.13
+0.50%
CVMIX Calvert Emerging Markets Equity I
16.18
+0.50%
NEOYX Natixis Oakmark Y
30.80
+0.49%
NOANX Natixis Oakmark N
30.90
+0.49%
HWGIX Hotchkis & Wiley Global Value I
15.10
+0.47%
HWGAX Hotchkis & Wiley Global Value A
15.12
+0.47%
NECOX Natixis Oakmark C
21.70
+0.46%
NEFOX Natixis Oakmark A
28.37
+0.46%
MIPTX Matthews Pacific Tiger Fund
17.94
+0.45%