Nasdaq - Delayed Quote • USD
Schwab US Large-Cap Value Index (SWLVX)
At close: 8:05 AM 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 18, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
Apr 17, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
Apr 16, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
Apr 15, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
Apr 12, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
Apr 11, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
Apr 10, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
Apr 9, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
Apr 8, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
Apr 5, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
Apr 4, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
Apr 3, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
Apr 2, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
Apr 1, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
Mar 28, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
Mar 27, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
Mar 26, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
Mar 25, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
Mar 22, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
Mar 21, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
Mar 20, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
Mar 19, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 18, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
Mar 15, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
Mar 14, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
Mar 13, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
Mar 12, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
Mar 11, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
Mar 8, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
Mar 7, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
Mar 6, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
Mar 5, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
Mar 4, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
Mar 1, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
Feb 29, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
Feb 28, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
Feb 27, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
Feb 26, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
Feb 23, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
Feb 22, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
Feb 21, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
Feb 20, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
Feb 16, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
Feb 15, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
Feb 14, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
Feb 13, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
Feb 12, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
Feb 9, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
Feb 8, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
Feb 7, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
Feb 6, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
Feb 5, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
Feb 2, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
Feb 1, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
Jan 31, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
Jan 30, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
Jan 29, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
Jan 26, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
Jan 25, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
Jan 24, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
Jan 23, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
Jan 22, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
Jan 19, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
Jan 18, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
Jan 17, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
Jan 16, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
Jan 12, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
Jan 11, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
Jan 10, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
Jan 9, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
Jan 8, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
Jan 5, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
Jan 4, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
Jan 3, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
Jan 2, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
Dec 29, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
Dec 28, 2023 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
Dec 27, 2023 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
Dec 26, 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
Dec 22, 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
Dec 21, 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
Dec 20, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
Dec 19, 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
Dec 18, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
Dec 15, 2023 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
Dec 14, 2023 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
Dec 13, 2023 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
Dec 12, 2023 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
Dec 11, 2023 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
Dec 8, 2023 | 1.18 Dividend | |||||
Dec 8, 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
Dec 8, 2023 | 0.14 Capital Gains | |||||
Dec 7, 2023 | 50.24 | 50.24 | 50.24 | 50.24 | 48.92 | - |
Dec 6, 2023 | 50.08 | 50.08 | 50.08 | 50.08 | 48.77 | - |
Dec 5, 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 48.86 | - |
Dec 4, 2023 | 50.59 | 50.59 | 50.59 | 50.59 | 49.26 | - |
Dec 1, 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 49.25 | - |
Nov 30, 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 48.70 | - |
Nov 29, 2023 | 49.58 | 49.58 | 49.58 | 49.58 | 48.28 | - |
Nov 28, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 48.14 | - |
Nov 27, 2023 | 49.48 | 49.48 | 49.48 | 49.48 | 48.18 | - |
Nov 24, 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 48.32 | - |
Nov 22, 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 48.13 | - |
Nov 21, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 47.93 | - |
Nov 20, 2023 | 49.29 | 49.29 | 49.29 | 49.29 | 48.00 | - |
Nov 17, 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 47.81 | - |
Nov 16, 2023 | 48.86 | 48.86 | 48.86 | 48.86 | 47.58 | - |
Nov 15, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 47.72 | - |
Nov 14, 2023 | 48.77 | 48.77 | 48.77 | 48.77 | 47.49 | - |
Nov 13, 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 46.46 | - |
Nov 10, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 46.48 | - |
Nov 9, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 46.00 | - |
Nov 8, 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 46.36 | - |
Nov 7, 2023 | 47.77 | 47.77 | 47.77 | 47.77 | 46.52 | - |
Nov 6, 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 46.71 | - |
Nov 3, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 46.95 | - |
Nov 2, 2023 | 47.66 | 47.66 | 47.66 | 47.66 | 46.41 | - |
Nov 1, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 45.49 | - |
Oct 31, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 45.28 | - |
Oct 30, 2023 | 46.06 | 46.06 | 46.06 | 46.06 | 44.85 | - |
Oct 27, 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 44.42 | - |
Oct 26, 2023 | 46.27 | 46.27 | 46.27 | 46.27 | 45.06 | - |
Oct 25, 2023 | 46.32 | 46.32 | 46.32 | 46.32 | 45.11 | - |
Oct 24, 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 45.51 | - |
Oct 23, 2023 | 46.44 | 46.44 | 46.44 | 46.44 | 45.22 | - |
Oct 20, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 45.58 | - |
Oct 19, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 46.07 | - |
Oct 18, 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 46.51 | - |
Oct 17, 2023 | 48.41 | 48.41 | 48.41 | 48.41 | 47.14 | - |
Oct 16, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 46.94 | - |
Oct 13, 2023 | 47.69 | 47.69 | 47.69 | 47.69 | 46.44 | - |
Oct 12, 2023 | 47.68 | 47.68 | 47.68 | 47.68 | 46.43 | - |
Oct 11, 2023 | 48.18 | 48.18 | 48.18 | 48.18 | 46.92 | - |
Oct 10, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 46.94 | - |
Oct 9, 2023 | 47.86 | 47.86 | 47.86 | 47.86 | 46.61 | - |
Oct 6, 2023 | 47.48 | 47.48 | 47.48 | 47.48 | 46.24 | - |
Oct 5, 2023 | 47.14 | 47.14 | 47.14 | 47.14 | 45.90 | - |
Oct 4, 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 46.02 | - |
Oct 3, 2023 | 47.16 | 47.16 | 47.16 | 47.16 | 45.92 | - |
Oct 2, 2023 | 47.65 | 47.65 | 47.65 | 47.65 | 46.40 | - |
Sep 29, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 46.95 | - |
Sep 28, 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 47.17 | - |
Sep 27, 2023 | 48.19 | 48.19 | 48.19 | 48.19 | 46.93 | - |
Sep 26, 2023 | 48.16 | 48.16 | 48.16 | 48.16 | 46.90 | - |
Sep 25, 2023 | 48.79 | 48.79 | 48.79 | 48.79 | 47.51 | - |
Sep 22, 2023 | 48.65 | 48.65 | 48.65 | 48.65 | 47.37 | - |
Sep 21, 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 47.57 | - |
Sep 20, 2023 | 49.58 | 49.58 | 49.58 | 49.58 | 48.28 | - |
Sep 19, 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 48.48 | - |
Sep 18, 2023 | 49.91 | 49.91 | 49.91 | 49.91 | 48.60 | - |
Sep 15, 2023 | 49.93 | 49.93 | 49.93 | 49.93 | 48.62 | - |
Sep 14, 2023 | 50.31 | 50.31 | 50.31 | 50.31 | 48.99 | - |
Sep 13, 2023 | 49.76 | 49.76 | 49.76 | 49.76 | 48.46 | - |
Sep 12, 2023 | 49.89 | 49.89 | 49.89 | 49.89 | 48.58 | - |
Sep 11, 2023 | 49.82 | 49.82 | 49.82 | 49.82 | 48.51 | - |
Sep 8, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 48.40 | - |
Sep 7, 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 48.32 | - |
Sep 6, 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 48.39 | - |
Sep 5, 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 48.53 | - |
Sep 1, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 49.08 | - |
Aug 31, 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 48.84 | - |
Aug 30, 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 49.00 | - |
Aug 29, 2023 | 50.21 | 50.21 | 50.21 | 50.21 | 48.89 | - |
Aug 28, 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 48.44 | - |
Aug 25, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 48.14 | - |
Aug 24, 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 47.88 | - |
Aug 23, 2023 | 49.58 | 49.58 | 49.58 | 49.58 | 48.28 | - |
Aug 22, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 47.93 | - |
Aug 21, 2023 | 49.46 | 49.46 | 49.46 | 49.46 | 48.16 | - |
Aug 18, 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 48.23 | - |
Aug 17, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 48.14 | - |
Aug 16, 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 48.37 | - |
Aug 15, 2023 | 50.02 | 50.02 | 50.02 | 50.02 | 48.71 | - |
Aug 14, 2023 | 50.71 | 50.71 | 50.71 | 50.71 | 49.38 | - |
Aug 11, 2023 | 50.74 | 50.74 | 50.74 | 50.74 | 49.41 | - |
Aug 10, 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 49.27 | - |
Aug 9, 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 49.32 | - |
Aug 8, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 49.48 | - |
Aug 7, 2023 | 51.04 | 51.04 | 51.04 | 51.04 | 49.70 | - |
Aug 4, 2023 | 50.57 | 50.57 | 50.57 | 50.57 | 49.24 | - |
Aug 3, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 49.45 | - |
Aug 2, 2023 | 50.92 | 50.92 | 50.92 | 50.92 | 49.59 | - |
Aug 1, 2023 | 51.37 | 51.37 | 51.37 | 51.37 | 50.02 | - |
Jul 31, 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 50.18 | - |
Jul 28, 2023 | 51.38 | 51.38 | 51.38 | 51.38 | 50.03 | - |
Jul 27, 2023 | 51.15 | 51.15 | 51.15 | 51.15 | 49.81 | - |
Jul 26, 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 50.23 | - |
Jul 25, 2023 | 51.44 | 51.44 | 51.44 | 51.44 | 50.09 | - |
Jul 24, 2023 | 51.46 | 51.46 | 51.46 | 51.46 | 50.11 | - |
Jul 21, 2023 | 51.24 | 51.24 | 51.24 | 51.24 | 49.90 | - |
Jul 20, 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 49.76 | - |
Jul 19, 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 49.49 | - |
Jul 18, 2023 | 50.55 | 50.55 | 50.55 | 50.55 | 49.22 | - |
Jul 17, 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 48.90 | - |
Jul 14, 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 48.86 | - |
Jul 13, 2023 | 50.53 | 50.53 | 50.53 | 50.53 | 49.21 | - |
Jul 12, 2023 | 50.31 | 50.31 | 50.31 | 50.31 | 48.99 | - |
Jul 11, 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 48.27 | - |
Jul 10, 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 48.27 | - |
Jul 7, 2023 | 49.26 | 49.26 | 49.26 | 49.26 | 47.97 | - |
Jul 6, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 47.91 | - |
Jul 5, 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 48.41 | - |
Jul 3, 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 48.64 | - |
Jun 30, 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 48.48 | - |
Jun 29, 2023 | 49.36 | 49.36 | 49.36 | 49.36 | 48.07 | - |
Jun 28, 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 47.68 | - |
Jun 27, 2023 | 49.03 | 49.03 | 49.03 | 49.03 | 47.74 | - |
Jun 26, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 47.35 | - |
Jun 23, 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 47.13 | - |
Jun 22, 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 47.45 | - |
Jun 21, 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 47.61 | - |
Jun 20, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 47.69 | - |
Jun 16, 2023 | 49.39 | 49.39 | 49.39 | 49.39 | 48.10 | - |
Jun 15, 2023 | 49.46 | 49.46 | 49.46 | 49.46 | 48.16 | - |
Jun 14, 2023 | 48.86 | 48.86 | 48.86 | 48.86 | 47.58 | - |
Jun 13, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 47.72 | - |
Jun 12, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 47.34 | - |
Jun 9, 2023 | 48.43 | 48.43 | 48.43 | 48.43 | 47.16 | - |
Jun 8, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 47.23 | - |
Jun 7, 2023 | 48.43 | 48.43 | 48.43 | 48.43 | 47.16 | - |
Jun 6, 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 46.80 | - |
Jun 5, 2023 | 47.77 | 47.77 | 47.77 | 47.77 | 46.52 | - |
Jun 2, 2023 | 47.94 | 47.94 | 47.94 | 47.94 | 46.68 | - |
Jun 1, 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 45.80 | - |
May 31, 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 45.47 | - |
May 30, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 45.70 | - |
May 26, 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 45.79 | - |
May 25, 2023 | 46.66 | 46.66 | 46.66 | 46.66 | 45.44 | - |
May 24, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 45.65 | - |
May 23, 2023 | 47.32 | 47.32 | 47.32 | 47.32 | 46.08 | - |
May 22, 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 46.42 | - |
May 19, 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 46.36 | - |
May 18, 2023 | 47.68 | 47.68 | 47.68 | 47.68 | 46.43 | - |
May 17, 2023 | 47.43 | 47.43 | 47.43 | 47.43 | 46.19 | - |
May 16, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 45.61 | - |
May 15, 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 46.20 | - |
May 12, 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 45.99 | - |
May 11, 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 46.03 | - |
May 10, 2023 | 47.51 | 47.51 | 47.51 | 47.51 | 46.26 | - |
May 9, 2023 | 47.55 | 47.55 | 47.55 | 47.55 | 46.30 | - |
May 8, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 46.48 | - |
May 5, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 46.48 | - |
May 4, 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 45.73 | - |
May 3, 2023 | 47.41 | 47.41 | 47.41 | 47.41 | 46.17 | - |
May 2, 2023 | 47.79 | 47.79 | 47.79 | 47.79 | 46.54 | - |
May 1, 2023 | 48.53 | 48.53 | 48.53 | 48.53 | 47.26 | - |
Apr 28, 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 47.29 | - |
Apr 27, 2023 | 48.11 | 48.11 | 48.11 | 48.11 | 46.85 | - |
Apr 26, 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 46.02 | - |
Apr 25, 2023 | 47.81 | 47.81 | 47.81 | 47.81 | 46.56 | - |
Apr 24, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 47.23 | - |
Apr 21, 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 47.13 | - |
Apr 20, 2023 | 48.38 | 48.38 | 48.38 | 48.38 | 47.11 | - |
Related Tickers
TORIX Tortoise Energy Infrastructure Total Return Fund
15.56
+1.70%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.31
+1.66%
FSPCX Fidelity Select Insurance Port
82.25
+1.63%
EIPFX EIP Growth and Income Investor
15.97
+1.53%
EIPIX EIP Growth and Income I
16.02
+1.52%
FIKBX Fidelity Advisor Financials Z
30.38
+1.50%
FFSIX Fidelity Advisor Financials I
30.43
+1.50%
FAFCX Fidelity Advisor Financials C
27.23
+1.49%
FAFDX Fidelity Advisor Financials A
29.36
+1.49%
FAFSX Fidelity Advisor Financials M
28.97
+1.47%
BIVRX Invenomic Investor
18.69
+1.47%
BIVSX Invenomic Super Institutional
19.39
+1.47%
TFIFX T. Rowe Price Financial Services Fund
38.21
+1.43%
BIVIX Invenomic Institutional
19.11
+1.43%
RMLPX Recurrent MLP & Infrastructure Class I
22.69
+1.43%
PRISX T. Rowe Price Financial Services
38.31
+1.43%
FSHCX Fidelity Select Health Care Svcs Port
125.60
+1.35%
MMECX Victory Integrity Discovery Fund
23.13
+1.27%
BRSVX Bridgeway Small-Cap Value
36.42
+1.25%
MMEAX Victory Integrity Discovery Fund
38.11
+1.25%
MMEYX Victory Integrity Discovery Fund
43.28
+1.24%
ICSCX William Blair Funds - William Blair Small Cap Value Fund
28.89
+1.23%
WBVRX William Blair Funds - William Blair Small Cap Value Fund
28.89
+1.23%
WBVNX William Blair Funds - William Blair Small Cap Value Fund
28.91
+1.23%
FGADX Franklin Gold and Precious Metals Adv
20.20
+1.20%
FKRCX Franklin Gold and Precious Metals Fund
18.59
+1.20%
FGPMX Franklin Gold and Precious Metals R6
20.50
+1.18%
FAUFX Fidelity Advisor Utilities M
37.63
+1.18%
FUGIX Fidelity Advisor Utilities I
38.51
+1.18%
FRGOX Franklin Gold and Precious Metals Fund
16.29
+1.18%
AXVNX Acclivity Small Cap Value N
18.14
+1.17%
FSUTX Fidelity Select Utilities
101.52
+1.17%
FUGCX Fidelity Advisor Utilities C
36.53
+1.16%
FUGAX Fidelity Advisor Utilities A
37.51
+1.16%
FIKIX Fidelity Advisor Utilities Z
38.48
+1.16%
FDAGX Fidelity Advisor Consumer Staples A
91.15
+1.13%
FDIGX Fidelity Advisor Consumer Staples I
92.09
+1.13%
AXVIX Acclivity Small Cap Value I
17.91
+1.13%
FDFAX Fidelity Select Consumer Staples Port
92.38
+1.13%
FDTGX Fidelity Advisor Consumer Staples M
89.97
+1.12%
FIJCX Fidelity Advisor Consumer Staples Z
91.97
+1.12%
FDCGX Fidelity Advisor Consumer Staples C
88.08
+1.11%
RYCVX Rydex Dow 2x Strategy Fund
143.38
+1.10%
FCVCX Fidelity Advisor Small Cap Value C
15.68
+1.10%
RYLDX Rydex Dow 2x Strategy Fund
143.97
+1.10%
RYCYX Rydex Dow 2x Strategy Fund
120.26
+1.09%
FCVIX Fidelity Advisor Small Cap Value I
19.56
+1.09%
FCPVX Fidelity Small Cap Value Fund
19.56
+1.09%
FIKNX Fidelity Advisor Small Cap Value Z
19.58
+1.08%
BOSOX Boston Trust Walden Small Cap
16.79
+1.08%
FCVAX Fidelity Advisor Small Cap Value A
18.89
+1.07%
FTUCX Fidelity Advisor Telecommunications C
42.65
+1.07%
FCVTX Fidelity Advisor Small Cap Value M
18.04
+1.06%
FIJGX Fidelity Advisor Telecommunications Z
42.87
+1.06%
FTUIX Fidelity Advisor Telecommunications I
43.01
+1.06%
FSTCX Fidelity Select Telecommunications Port
43.12
+1.05%
FTUTX Fidelity Advisor Telecommunications M
42.41
+1.05%
FTUAX Fidelity Advisor Telecommunications A
42.75
+1.04%
FTVSX FullerThaler Behav Md-Cp Val Instl
31.43
+1.03%
FMGIX Frontier MFG Core Infrastructure Fund
16.15
+1.03%
FCIVX Frontier MFG Core Infrastructure Service
16.17
+1.03%
FTVZX FullerThaler Behav Md-Cp Val R6
31.46
+1.03%
CSVIX Calvert Small-Cap I
33.47
+1.03%
FSCRX Fidelity Small Cap Discovery
26.75
+1.02%
FTVCX FullerThaler Behav Md-Cp Val C
31.11
+1.01%
FTVAX FullerThaler Behav Md-Cp Val A
31.29
+1.00%
FTVNX FullerThaler Behav Md-Cp Val Investor
31.30
+1.00%
CALRX Calvert Small-Cap R6
33.47
+1.00%
CCVAX Calvert Small-Cap A
30.55
+0.99%
CVVRX Columbia Small Cap Value I Adv
50.52
+0.98%
CSCZX Columbia Small Cap Value I Inst
48.48
+0.98%
CUURX Columbia Small Cap Value I Inst2
50.62
+0.98%
CSMIX Columbia Small Cap Value I A
41.46
+0.97%
CSCCX Calvert Small-Cap C
24.93
+0.97%
CSVYX Columbia Small Cap Value I Inst3
48.93
+0.97%
SVFFX Smead Value I1
80.45
+0.97%
SMVLX Smead Value Investor
80.47
+0.97%
SVFKX Smead Value R2
81.53
+0.97%
SVFYX Smead Value Y
80.59
+0.96%
SVFAX Smead Value A
79.67
+0.96%
SVFDX Smead Value R1
79.04
+0.96%
CSVRX Columbia Small Cap Value I R
41.13
+0.96%
CSSCX Columbia Small Cap Value I C
21.38
+0.94%
HWLAX Hotchkis & Wiley Large Cap Value A
42.36
+0.93%
HWLZX Hotchkis & Wiley Large Cap Value Z
42.61
+0.92%
HWLIX Hotchkis & Wiley Large Cap Value I
42.62
+0.92%
NECOX Natixis Oakmark C
21.90
+0.92%
VTMSX Vanguard Tax-Managed Small Cap Adm
83.77
+0.92%
VTSIX Vanguard Tax-Managed Small Cap I
83.96
+0.91%
HWLCX Hotchkis & Wiley Large Cap Value C
42.04
+0.91%
NOANX Natixis Oakmark N
31.18
+0.91%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.09
+0.90%
NEFOX Natixis Oakmark A
28.62
+0.88%
HWSAX Hotchkis & Wiley Small Cap Value A
75.89
+0.88%
NEOYX Natixis Oakmark Y
31.07
+0.88%
SLVRX Columbia Select Large Cap Value R
31.22
+0.87%
HWSIX Hotchkis & Wiley Small Cap Value I
76.45
+0.87%
HWSZX Hotchkis & Wiley Small Cap Value Z
76.46
+0.87%
HWCAX Hotchkis & Wiley Diversified Value A
30.21
+0.87%
HWCCX Hotchkis & Wiley Diversified Value C
30.29
+0.87%