Nasdaq - Delayed Quote • USD
T. Rowe Price Blue Chip Growth (TRBCX)
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 25, 2024 | 163.17 | 163.17 | 163.17 | 163.17 | 163.17 | - |
Apr 24, 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
Apr 23, 2024 | 165.23 | 165.23 | 165.23 | 165.23 | 165.23 | - |
Apr 22, 2024 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | - |
Apr 19, 2024 | 160.67 | 160.67 | 160.67 | 160.67 | 160.67 | - |
Apr 18, 2024 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | - |
Apr 17, 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | - |
Apr 16, 2024 | 166.64 | 166.64 | 166.64 | 166.64 | 166.64 | - |
Apr 15, 2024 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | - |
Apr 12, 2024 | 169.14 | 169.14 | 169.14 | 169.14 | 169.14 | - |
Apr 11, 2024 | 171.54 | 171.54 | 171.54 | 171.54 | 171.54 | - |
Apr 10, 2024 | 169.26 | 169.26 | 169.26 | 169.26 | 169.26 | - |
Apr 9, 2024 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | - |
Apr 8, 2024 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
Apr 5, 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
Apr 4, 2024 | 167.43 | 167.43 | 167.43 | 167.43 | 167.43 | - |
Apr 3, 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | - |
Apr 2, 2024 | 169.07 | 169.07 | 169.07 | 169.07 | 169.07 | - |
Apr 1, 2024 | 170.57 | 170.57 | 170.57 | 170.57 | 170.57 | - |
Mar 28, 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | - |
Mar 27, 2024 | 170.67 | 170.67 | 170.67 | 170.67 | 170.67 | - |
Mar 26, 2024 | 170.51 | 170.51 | 170.51 | 170.51 | 170.51 | - |
Mar 25, 2024 | 171.09 | 171.09 | 171.09 | 171.09 | 171.09 | - |
Mar 22, 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
Mar 21, 2024 | 171.43 | 171.43 | 171.43 | 171.43 | 171.43 | - |
Mar 20, 2024 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | - |
Mar 19, 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
Mar 18, 2024 | 168.44 | 168.44 | 168.44 | 168.44 | 168.44 | - |
Mar 15, 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
Mar 14, 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | - |
Mar 13, 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
Mar 12, 2024 | 169.18 | 169.18 | 169.18 | 169.18 | 169.18 | - |
Mar 11, 2024 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | - |
Mar 8, 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
Mar 7, 2024 | 168.81 | 168.81 | 168.81 | 168.81 | 168.81 | - |
Mar 6, 2024 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | - |
Mar 5, 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | - |
Mar 4, 2024 | 168.03 | 168.03 | 168.03 | 168.03 | 168.03 | - |
Mar 1, 2024 | 168.51 | 168.51 | 168.51 | 168.51 | 168.51 | - |
Feb 29, 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
Feb 28, 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | - |
Feb 27, 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
Feb 26, 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
Feb 23, 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | - |
Feb 22, 2024 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | - |
Feb 21, 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - |
Feb 20, 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
Feb 16, 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
Feb 15, 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 164.57 | - |
Feb 14, 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | - |
Feb 13, 2024 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | - |
Feb 12, 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | - |
Feb 9, 2024 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | - |
Feb 8, 2024 | 163.91 | 163.91 | 163.91 | 163.91 | 163.91 | - |
Feb 7, 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
Feb 6, 2024 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | - |
Feb 5, 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
Feb 2, 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - |
Feb 1, 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
Jan 31, 2024 | 154.66 | 154.66 | 154.66 | 154.66 | 154.66 | - |
Jan 30, 2024 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | - |
Jan 29, 2024 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | - |
Jan 26, 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 156.66 | - |
Jan 25, 2024 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | - |
Jan 24, 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | - |
Jan 23, 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - |
Jan 22, 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | - |
Jan 19, 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | - |
Jan 18, 2024 | 152.27 | 152.27 | 152.27 | 152.27 | 152.27 | - |
Jan 17, 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
Jan 16, 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.13 | - |
Jan 12, 2024 | 151.29 | 151.29 | 151.29 | 151.29 | 151.29 | - |
Jan 11, 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
Jan 10, 2024 | 150.97 | 150.97 | 150.97 | 150.97 | 150.97 | - |
Jan 9, 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
Jan 8, 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | - |
Jan 5, 2024 | 145.61 | 145.61 | 145.61 | 145.61 | 145.61 | - |
Jan 4, 2024 | 145.38 | 145.38 | 145.38 | 145.38 | 145.38 | - |
Jan 3, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
Jan 2, 2024 | 147.11 | 147.11 | 147.11 | 147.11 | 147.11 | - |
Dec 29, 2023 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
Dec 28, 2023 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | - |
Dec 27, 2023 | 149.68 | 149.68 | 149.68 | 149.68 | 149.68 | - |
Dec 26, 2023 | 149.43 | 149.43 | 149.43 | 149.43 | 149.43 | - |
Dec 22, 2023 | 148.99 | 148.99 | 148.99 | 148.99 | 148.99 | - |
Dec 21, 2023 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | - |
Dec 20, 2023 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | - |
Dec 19, 2023 | 149.41 | 149.41 | 149.41 | 149.41 | 149.41 | - |
Dec 18, 2023 | 148.67 | 148.67 | 148.67 | 148.67 | 148.67 | - |
Dec 15, 2023 | 147.39 | 147.39 | 147.39 | 147.39 | 147.39 | - |
Dec 14, 2023 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
Dec 13, 2023 | 0.00 Dividend | |||||
Dec 13, 2023 | 147.79 | 147.79 | 147.79 | 147.79 | 147.79 | - |
Dec 13, 2023 | 5.21 Capital Gains | |||||
Dec 12, 2023 | 151.46 | 151.46 | 151.46 | 151.46 | 146.25 | - |
Dec 11, 2023 | 150.18 | 150.18 | 150.18 | 150.18 | 145.01 | - |
Dec 8, 2023 | 150.65 | 150.65 | 150.65 | 150.65 | 145.47 | - |
Dec 7, 2023 | 149.83 | 149.83 | 149.83 | 149.83 | 144.68 | - |
Dec 6, 2023 | 147.96 | 147.96 | 147.96 | 147.96 | 142.87 | - |
Dec 5, 2023 | 149.13 | 149.13 | 149.13 | 149.13 | 144.00 | - |
Dec 4, 2023 | 148.15 | 148.15 | 148.15 | 148.15 | 143.05 | - |
Dec 1, 2023 | 149.74 | 149.74 | 149.74 | 149.74 | 144.59 | - |
Nov 30, 2023 | 149.54 | 149.54 | 149.54 | 149.54 | 144.40 | - |
Nov 29, 2023 | 149.75 | 149.75 | 149.75 | 149.75 | 144.60 | - |
Nov 28, 2023 | 150.20 | 150.20 | 150.20 | 150.20 | 145.03 | - |
Nov 27, 2023 | 149.92 | 149.92 | 149.92 | 149.92 | 144.76 | - |
Nov 24, 2023 | 150.02 | 150.02 | 150.02 | 150.02 | 144.86 | - |
Nov 22, 2023 | 150.32 | 150.32 | 150.32 | 150.32 | 145.15 | - |
Nov 21, 2023 | 149.52 | 149.52 | 149.52 | 149.52 | 144.38 | - |
Nov 20, 2023 | 149.88 | 149.88 | 149.88 | 149.88 | 144.72 | - |
Nov 17, 2023 | 148.26 | 148.26 | 148.26 | 148.26 | 143.16 | - |
Nov 16, 2023 | 148.40 | 148.40 | 148.40 | 148.40 | 143.30 | - |
Nov 15, 2023 | 147.54 | 147.54 | 147.54 | 147.54 | 142.46 | - |
Nov 14, 2023 | 147.88 | 147.88 | 147.88 | 147.88 | 142.79 | - |
Nov 13, 2023 | 145.40 | 145.40 | 145.40 | 145.40 | 140.40 | - |
Nov 10, 2023 | 145.39 | 145.39 | 145.39 | 145.39 | 140.39 | - |
Nov 9, 2023 | 142.55 | 142.55 | 142.55 | 142.55 | 137.65 | - |
Nov 8, 2023 | 143.67 | 143.67 | 143.67 | 143.67 | 138.73 | - |
Nov 7, 2023 | 142.99 | 142.99 | 142.99 | 142.99 | 138.07 | - |
Nov 6, 2023 | 141.58 | 141.58 | 141.58 | 141.58 | 136.71 | - |
Nov 3, 2023 | 140.49 | 140.49 | 140.49 | 140.49 | 135.66 | - |
Nov 2, 2023 | 139.30 | 139.30 | 139.30 | 139.30 | 134.51 | - |
Nov 1, 2023 | 137.06 | 137.06 | 137.06 | 137.06 | 132.35 | - |
Oct 31, 2023 | 134.89 | 134.89 | 134.89 | 134.89 | 130.25 | - |
Oct 30, 2023 | 134.30 | 134.30 | 134.30 | 134.30 | 129.68 | - |
Oct 27, 2023 | 132.22 | 132.22 | 132.22 | 132.22 | 127.67 | - |
Oct 26, 2023 | 131.45 | 131.45 | 131.45 | 131.45 | 126.93 | - |
Oct 25, 2023 | 134.30 | 134.30 | 134.30 | 134.30 | 129.68 | - |
Oct 24, 2023 | 137.35 | 137.35 | 137.35 | 137.35 | 132.63 | - |
Oct 23, 2023 | 135.99 | 135.99 | 135.99 | 135.99 | 131.31 | - |
Oct 20, 2023 | 135.37 | 135.37 | 135.37 | 135.37 | 130.71 | - |
Oct 19, 2023 | 137.44 | 137.44 | 137.44 | 137.44 | 132.71 | - |
Oct 18, 2023 | 138.18 | 138.18 | 138.18 | 138.18 | 133.43 | - |
Oct 17, 2023 | 140.58 | 140.58 | 140.58 | 140.58 | 135.74 | - |
Oct 16, 2023 | 141.02 | 141.02 | 141.02 | 141.02 | 136.17 | - |
Oct 13, 2023 | 139.26 | 139.26 | 139.26 | 139.26 | 134.47 | - |
Oct 12, 2023 | 140.86 | 140.86 | 140.86 | 140.86 | 136.01 | - |
Oct 11, 2023 | 141.43 | 141.43 | 141.43 | 141.43 | 136.57 | - |
Oct 10, 2023 | 140.29 | 140.29 | 140.29 | 140.29 | 135.46 | - |
Oct 9, 2023 | 139.66 | 139.66 | 139.66 | 139.66 | 134.86 | - |
Oct 6, 2023 | 139.18 | 139.18 | 139.18 | 139.18 | 134.39 | - |
Oct 5, 2023 | 136.54 | 136.54 | 136.54 | 136.54 | 131.84 | - |
Oct 4, 2023 | 136.42 | 136.42 | 136.42 | 136.42 | 131.73 | - |
Oct 3, 2023 | 134.51 | 134.51 | 134.51 | 134.51 | 129.88 | - |
Oct 2, 2023 | 137.17 | 137.17 | 137.17 | 137.17 | 132.45 | - |
Sep 29, 2023 | 135.74 | 135.74 | 135.74 | 135.74 | 131.07 | - |
Sep 28, 2023 | 135.68 | 135.68 | 135.68 | 135.68 | 131.01 | - |
Sep 27, 2023 | 134.53 | 134.53 | 134.53 | 134.53 | 129.90 | - |
Sep 26, 2023 | 134.35 | 134.35 | 134.35 | 134.35 | 129.73 | - |
Sep 25, 2023 | 136.67 | 136.67 | 136.67 | 136.67 | 131.97 | - |
Sep 22, 2023 | 135.87 | 135.87 | 135.87 | 135.87 | 131.20 | - |
Sep 21, 2023 | 135.87 | 135.87 | 135.87 | 135.87 | 131.20 | - |
Sep 20, 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 133.74 | - |
Sep 19, 2023 | 140.64 | 140.64 | 140.64 | 140.64 | 135.80 | - |
Sep 18, 2023 | 141.05 | 141.05 | 141.05 | 141.05 | 136.20 | - |
Sep 15, 2023 | 140.95 | 140.95 | 140.95 | 140.95 | 136.10 | - |
Sep 14, 2023 | 143.31 | 143.31 | 143.31 | 143.31 | 138.38 | - |
Sep 13, 2023 | 142.59 | 142.59 | 142.59 | 142.59 | 137.69 | - |
Sep 12, 2023 | 141.96 | 141.96 | 141.96 | 141.96 | 137.08 | - |
Sep 11, 2023 | 143.54 | 143.54 | 143.54 | 143.54 | 138.60 | - |
Sep 8, 2023 | 141.84 | 141.84 | 141.84 | 141.84 | 136.96 | - |
Sep 7, 2023 | 141.71 | 141.71 | 141.71 | 141.71 | 136.84 | - |
Sep 6, 2023 | 142.29 | 142.29 | 142.29 | 142.29 | 137.40 | - |
Sep 5, 2023 | 143.70 | 143.70 | 143.70 | 143.70 | 138.76 | - |
Sep 1, 2023 | 143.36 | 143.36 | 143.36 | 143.36 | 138.43 | - |
Aug 31, 2023 | 143.18 | 143.18 | 143.18 | 143.18 | 138.25 | - |
Aug 30, 2023 | 143.12 | 143.12 | 143.12 | 143.12 | 138.20 | - |
Aug 29, 2023 | 142.32 | 142.32 | 142.32 | 142.32 | 137.42 | - |
Aug 28, 2023 | 139.51 | 139.51 | 139.51 | 139.51 | 134.71 | - |
Aug 25, 2023 | 138.54 | 138.54 | 138.54 | 138.54 | 133.77 | - |
Aug 24, 2023 | 137.49 | 137.49 | 137.49 | 137.49 | 132.76 | - |
Aug 23, 2023 | 140.27 | 140.27 | 140.27 | 140.27 | 135.44 | - |
Aug 22, 2023 | 138.03 | 138.03 | 138.03 | 138.03 | 133.28 | - |
Aug 21, 2023 | 138.16 | 138.16 | 138.16 | 138.16 | 133.41 | - |
Aug 18, 2023 | 136.11 | 136.11 | 136.11 | 136.11 | 131.43 | - |
Aug 17, 2023 | 136.28 | 136.28 | 136.28 | 136.28 | 131.59 | - |
Aug 16, 2023 | 138.02 | 138.02 | 138.02 | 138.02 | 133.27 | - |
Aug 15, 2023 | 139.27 | 139.27 | 139.27 | 139.27 | 134.48 | - |
Aug 14, 2023 | 140.72 | 140.72 | 140.72 | 140.72 | 135.88 | - |
Aug 11, 2023 | 138.92 | 138.92 | 138.92 | 138.92 | 134.14 | - |
Aug 10, 2023 | 139.65 | 139.65 | 139.65 | 139.65 | 134.85 | - |
Aug 9, 2023 | 139.37 | 139.37 | 139.37 | 139.37 | 134.58 | - |
Aug 8, 2023 | 141.02 | 141.02 | 141.02 | 141.02 | 136.17 | - |
Aug 7, 2023 | 141.74 | 141.74 | 141.74 | 141.74 | 136.86 | - |
Aug 4, 2023 | 140.50 | 140.50 | 140.50 | 140.50 | 135.67 | - |
Aug 3, 2023 | 140.60 | 140.60 | 140.60 | 140.60 | 135.76 | - |
Aug 2, 2023 | 140.68 | 140.68 | 140.68 | 140.68 | 135.84 | - |
Aug 1, 2023 | 143.87 | 143.87 | 143.87 | 143.87 | 138.92 | - |
Jul 31, 2023 | 144.28 | 144.28 | 144.28 | 144.28 | 139.32 | - |
Jul 28, 2023 | 144.11 | 144.11 | 144.11 | 144.11 | 139.15 | - |
Jul 27, 2023 | 141.57 | 141.57 | 141.57 | 141.57 | 136.70 | - |
Jul 26, 2023 | 142.46 | 142.46 | 142.46 | 142.46 | 137.56 | - |
Jul 25, 2023 | 142.79 | 142.79 | 142.79 | 142.79 | 137.88 | - |
Jul 24, 2023 | 141.78 | 141.78 | 141.78 | 141.78 | 136.90 | - |
Jul 21, 2023 | 141.51 | 141.51 | 141.51 | 141.51 | 136.64 | - |
Jul 20, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 137.12 | - |
Jul 19, 2023 | 145.20 | 145.20 | 145.20 | 145.20 | 140.21 | - |
Jul 18, 2023 | 145.28 | 145.28 | 145.28 | 145.28 | 140.28 | - |
Jul 17, 2023 | 143.80 | 143.80 | 143.80 | 143.80 | 138.85 | - |
Jul 14, 2023 | 142.83 | 142.83 | 142.83 | 142.83 | 137.92 | - |
Jul 13, 2023 | 142.29 | 142.29 | 142.29 | 142.29 | 137.40 | - |
Jul 12, 2023 | 140.05 | 140.05 | 140.05 | 140.05 | 135.23 | - |
Jul 11, 2023 | 138.34 | 138.34 | 138.34 | 138.34 | 133.58 | - |
Jul 10, 2023 | 137.80 | 137.80 | 137.80 | 137.80 | 133.06 | - |
Jul 7, 2023 | 138.06 | 138.06 | 138.06 | 138.06 | 133.31 | - |
Jul 6, 2023 | 138.71 | 138.71 | 138.71 | 138.71 | 133.94 | - |
Jul 5, 2023 | 139.66 | 139.66 | 139.66 | 139.66 | 134.86 | - |
Jul 3, 2023 | 139.53 | 139.53 | 139.53 | 139.53 | 134.73 | - |
Jun 30, 2023 | 139.75 | 139.75 | 139.75 | 139.75 | 134.94 | - |
Jun 29, 2023 | 137.50 | 137.50 | 137.50 | 137.50 | 132.77 | - |
Jun 28, 2023 | 137.43 | 137.43 | 137.43 | 137.43 | 132.70 | - |
Jun 27, 2023 | 137.05 | 137.05 | 137.05 | 137.05 | 132.34 | - |
Jun 26, 2023 | 134.93 | 134.93 | 134.93 | 134.93 | 130.29 | - |
Jun 23, 2023 | 137.05 | 137.05 | 137.05 | 137.05 | 132.34 | - |
Jun 22, 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 133.25 | - |
Jun 21, 2023 | 136.27 | 136.27 | 136.27 | 136.27 | 131.58 | - |
Jun 20, 2023 | 137.66 | 137.66 | 137.66 | 137.66 | 132.92 | - |
Jun 16, 2023 | 137.61 | 137.61 | 137.61 | 137.61 | 132.88 | - |
Jun 15, 2023 | 138.79 | 138.79 | 138.79 | 138.79 | 134.02 | - |
Jun 14, 2023 | 136.97 | 136.97 | 136.97 | 136.97 | 132.26 | - |
Jun 13, 2023 | 136.64 | 136.64 | 136.64 | 136.64 | 131.94 | - |
Jun 12, 2023 | 135.87 | 135.87 | 135.87 | 135.87 | 131.20 | - |
Jun 9, 2023 | 133.91 | 133.91 | 133.91 | 133.91 | 129.30 | - |
Jun 8, 2023 | 133.39 | 133.39 | 133.39 | 133.39 | 128.80 | - |
Jun 7, 2023 | 132.03 | 132.03 | 132.03 | 132.03 | 127.49 | - |
Jun 6, 2023 | 134.93 | 134.93 | 134.93 | 134.93 | 130.29 | - |
Jun 5, 2023 | 134.79 | 134.79 | 134.79 | 134.79 | 130.15 | - |
Jun 2, 2023 | 134.62 | 134.62 | 134.62 | 134.62 | 129.99 | - |
Jun 1, 2023 | 133.34 | 133.34 | 133.34 | 133.34 | 128.75 | - |
May 31, 2023 | 131.55 | 131.55 | 131.55 | 131.55 | 127.02 | - |
May 30, 2023 | 132.42 | 132.42 | 132.42 | 132.42 | 127.86 | - |
May 26, 2023 | 132.15 | 132.15 | 132.15 | 132.15 | 127.60 | - |
May 25, 2023 | 129.67 | 129.67 | 129.67 | 129.67 | 125.21 | - |
May 24, 2023 | 126.56 | 126.56 | 126.56 | 126.56 | 122.21 | - |
May 23, 2023 | 127.07 | 127.07 | 127.07 | 127.07 | 122.70 | - |
May 22, 2023 | 129.24 | 129.24 | 129.24 | 129.24 | 124.79 | - |
May 19, 2023 | 128.83 | 128.83 | 128.83 | 128.83 | 124.40 | - |
May 18, 2023 | 129.30 | 129.30 | 129.30 | 129.30 | 124.85 | - |
May 17, 2023 | 127.16 | 127.16 | 127.16 | 127.16 | 122.79 | - |
May 16, 2023 | 125.52 | 125.52 | 125.52 | 125.52 | 121.20 | - |
May 15, 2023 | 125.49 | 125.49 | 125.49 | 125.49 | 121.17 | - |
May 12, 2023 | 124.89 | 124.89 | 124.89 | 124.89 | 120.59 | - |
May 11, 2023 | 125.36 | 125.36 | 125.36 | 125.36 | 121.05 | - |
May 10, 2023 | 125.08 | 125.08 | 125.08 | 125.08 | 120.78 | - |
May 9, 2023 | 123.66 | 123.66 | 123.66 | 123.66 | 119.41 | - |
May 8, 2023 | 124.30 | 124.30 | 124.30 | 124.30 | 120.02 | - |
May 5, 2023 | 123.81 | 123.81 | 123.81 | 123.81 | 119.55 | - |
May 4, 2023 | 121.42 | 121.42 | 121.42 | 121.42 | 117.24 | - |
May 3, 2023 | 121.69 | 121.69 | 121.69 | 121.69 | 117.50 | - |
May 2, 2023 | 122.14 | 122.14 | 122.14 | 122.14 | 117.94 | - |
May 1, 2023 | 123.10 | 123.10 | 123.10 | 123.10 | 118.87 | - |
Apr 28, 2023 | 123.25 | 123.25 | 123.25 | 123.25 | 119.01 | - |
Apr 27, 2023 | 122.51 | 122.51 | 122.51 | 122.51 | 118.30 | - |
Apr 26, 2023 | 119.39 | 119.39 | 119.39 | 119.39 | 115.28 | - |
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%
CNPSX Consumer Staples UltraSector ProFund Svc
62.05
-0.37%
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
CNPIX Consumer Staples UltraSector ProFund Inv
71.41
-0.36%
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%
BWBIX Baron WealthBuilder Institutional
17.61
-0.45%
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%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.69
0.00%
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.85
0.00%
FIMKX Fidelity Advisor Focused Em Mkts I
29.91
0.00%
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
FTMKX Fidelity Advisor Focused Em Mkts M
29.45
0.00%
ERSTX Eaton Vance Large-Cap Value R
25.02
0.00%
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%
EHSTX Eaton Vance Large-Cap Value A
25.10
0.00%
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
NEEGX Needham Growth Retail
65.40
+0.58%
VRMGX Virtus KAR Mid-Cap Growth R6
58.90
-0.29%
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%