Nasdaq - Delayed Quote USD
iShares S&P 500 Index G (BSPGX)
At close: 8:42 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 |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 668.79 | 668.79 | 668.79 | 668.79 | 668.79 | - |
| Oct 30, 2024 | 681.42 | 681.42 | 681.42 | 681.42 | 681.42 | - |
| Oct 29, 2024 | 683.67 | 683.67 | 683.67 | 683.67 | 683.67 | - |
| Oct 28, 2024 | 682.57 | 682.57 | 682.57 | 682.57 | 682.57 | - |
| Oct 25, 2024 | 680.76 | 680.76 | 680.76 | 680.76 | 680.76 | - |
| Oct 24, 2024 | 680.95 | 680.95 | 680.95 | 680.95 | 680.95 | - |
| Oct 23, 2024 | 679.50 | 679.50 | 679.50 | 679.50 | 679.50 | - |
| Oct 22, 2024 | 685.79 | 685.79 | 685.79 | 685.79 | 685.79 | - |
| Oct 21, 2024 | 686.11 | 686.11 | 686.11 | 686.11 | 686.11 | - |
| Oct 18, 2024 | 687.33 | 687.33 | 687.33 | 687.33 | 687.33 | - |
| Oct 17, 2024 | 684.58 | 684.58 | 684.58 | 684.58 | 684.58 | - |
| Oct 16, 2024 | 684.68 | 684.68 | 684.68 | 684.68 | 684.68 | - |
| Oct 15, 2024 | 681.49 | 681.49 | 681.49 | 681.49 | 681.49 | - |
| Oct 14, 2024 | 686.66 | 686.66 | 686.66 | 686.66 | 686.66 | - |
| Oct 11, 2024 | 681.40 | 681.40 | 681.40 | 681.40 | 681.40 | - |
| Oct 10, 2024 | 677.31 | 677.31 | 677.31 | 677.31 | 677.31 | - |
| Oct 9, 2024 | 678.61 | 678.61 | 678.61 | 678.61 | 678.61 | - |
| Oct 8, 2024 | 673.80 | 673.80 | 673.80 | 673.80 | 673.80 | - |
| Oct 7, 2024 | 667.36 | 667.36 | 667.36 | 667.36 | 667.36 | - |
| Oct 4, 2024 | 673.78 | 673.78 | 673.78 | 673.78 | 673.78 | - |
| Oct 3, 2024 | 667.65 | 667.65 | 667.65 | 667.65 | 667.65 | - |
| Oct 2, 2024 | 668.78 | 668.78 | 668.78 | 668.78 | 668.78 | - |
| Oct 1, 2024 | 668.65 | 668.65 | 668.65 | 668.65 | 668.65 | - |
| Sep 30, 2024 | 2.19 Dividend | |||||
| Sep 30, 2024 | 674.92 | 674.92 | 674.92 | 674.92 | 674.92 | - |
| Sep 27, 2024 | 674.20 | 674.20 | 674.20 | 674.20 | 672.01 | - |
| Sep 26, 2024 | 675.03 | 675.03 | 675.03 | 675.03 | 672.84 | - |
| Sep 25, 2024 | 672.27 | 672.27 | 672.27 | 672.27 | 670.09 | - |
| Sep 24, 2024 | 673.52 | 673.52 | 673.52 | 673.52 | 671.33 | - |
| Sep 23, 2024 | 671.83 | 671.83 | 671.83 | 671.83 | 669.65 | - |
| Sep 20, 2024 | 669.95 | 669.95 | 669.95 | 669.95 | 667.77 | - |
| Sep 19, 2024 | 671.25 | 671.25 | 671.25 | 671.25 | 669.07 | - |
| Sep 18, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.86 | - |
| Sep 17, 2024 | 661.91 | 661.91 | 661.91 | 661.91 | 659.76 | - |
| Sep 16, 2024 | 661.71 | 661.71 | 661.71 | 661.71 | 659.56 | - |
| Sep 13, 2024 | 660.75 | 660.75 | 660.75 | 660.75 | 658.60 | - |
| Sep 12, 2024 | 657.09 | 657.09 | 657.09 | 657.09 | 654.96 | - |
| Sep 11, 2024 | 652.19 | 652.19 | 652.19 | 652.19 | 650.07 | - |
| Sep 10, 2024 | 645.30 | 645.30 | 645.30 | 645.30 | 643.20 | - |
| Sep 9, 2024 | 642.42 | 642.42 | 642.42 | 642.42 | 640.33 | - |
| Sep 6, 2024 | 635.01 | 635.01 | 635.01 | 635.01 | 632.95 | - |
| Sep 5, 2024 | 646.08 | 646.08 | 646.08 | 646.08 | 643.98 | - |
| Sep 4, 2024 | 648.01 | 648.01 | 648.01 | 648.01 | 645.91 | - |
| Sep 3, 2024 | 649.03 | 649.03 | 649.03 | 649.03 | 646.92 | - |
| Aug 30, 2024 | 662.98 | 662.98 | 662.98 | 662.98 | 660.83 | - |
| Aug 29, 2024 | 656.28 | 656.28 | 656.28 | 656.28 | 654.15 | - |
| Aug 28, 2024 | 656.26 | 656.26 | 656.26 | 656.26 | 654.13 | - |
| Aug 27, 2024 | 660.21 | 660.21 | 660.21 | 660.21 | 658.07 | - |
| Aug 26, 2024 | 659.10 | 659.10 | 659.10 | 659.10 | 656.96 | - |
| Aug 23, 2024 | 661.17 | 661.17 | 661.17 | 661.17 | 659.02 | - |
| Aug 22, 2024 | 653.66 | 653.66 | 653.66 | 653.66 | 651.54 | - |
| Aug 21, 2024 | 659.54 | 659.54 | 659.54 | 659.54 | 657.40 | - |
| Aug 20, 2024 | 656.73 | 656.73 | 656.73 | 656.73 | 654.60 | - |
| Aug 19, 2024 | 658.01 | 658.01 | 658.01 | 658.01 | 655.87 | - |
| Aug 16, 2024 | 651.61 | 651.61 | 651.61 | 651.61 | 649.49 | - |
| Aug 15, 2024 | 650.22 | 650.22 | 650.22 | 650.22 | 648.11 | - |
| Aug 14, 2024 | 639.73 | 639.73 | 639.73 | 639.73 | 637.65 | - |
| Aug 13, 2024 | 637.28 | 637.28 | 637.28 | 637.28 | 635.21 | - |
| Aug 12, 2024 | 626.73 | 626.73 | 626.73 | 626.73 | 624.70 | - |
| Aug 9, 2024 | 626.62 | 626.62 | 626.62 | 626.62 | 624.59 | - |
| Aug 8, 2024 | 623.63 | 623.63 | 623.63 | 623.63 | 621.61 | - |
| Aug 7, 2024 | 609.59 | 609.59 | 609.59 | 609.59 | 607.61 | - |
| Aug 6, 2024 | 614.31 | 614.31 | 614.31 | 614.31 | 612.32 | - |
| Aug 5, 2024 | 608.01 | 608.01 | 608.01 | 608.01 | 606.04 | - |
| Aug 2, 2024 | 626.75 | 626.75 | 626.75 | 626.75 | 624.72 | - |
| Aug 1, 2024 | 638.48 | 638.48 | 638.48 | 638.48 | 636.41 | - |
| Jul 31, 2024 | 647.33 | 647.33 | 647.33 | 647.33 | 645.23 | - |
| Jul 30, 2024 | 637.24 | 637.24 | 637.24 | 637.24 | 635.17 | - |
| Jul 29, 2024 | 640.40 | 640.40 | 640.40 | 640.40 | 638.32 | - |
| Jul 26, 2024 | 639.88 | 639.88 | 639.88 | 639.88 | 637.80 | - |
| Jul 25, 2024 | 632.81 | 632.81 | 632.81 | 632.81 | 630.76 | - |
| Jul 24, 2024 | 636.07 | 636.07 | 636.07 | 636.07 | 634.00 | - |
| Jul 23, 2024 | 651.12 | 651.12 | 651.12 | 651.12 | 649.01 | - |
| Jul 22, 2024 | 652.13 | 652.13 | 652.13 | 652.13 | 650.01 | - |
| Jul 19, 2024 | 645.17 | 645.17 | 645.17 | 645.17 | 643.08 | - |
| Jul 18, 2024 | 649.76 | 649.76 | 649.76 | 649.76 | 647.65 | - |
| Jul 17, 2024 | 654.88 | 654.88 | 654.88 | 654.88 | 652.75 | - |
| Jul 16, 2024 | 664.11 | 664.11 | 664.11 | 664.11 | 661.95 | - |
| Jul 15, 2024 | 659.90 | 659.90 | 659.90 | 659.90 | 657.76 | - |
| Jul 12, 2024 | 657.97 | 657.97 | 657.97 | 657.97 | 655.83 | - |
| Jul 11, 2024 | 654.36 | 654.36 | 654.36 | 654.36 | 652.24 | - |
| Jul 10, 2024 | 660.12 | 660.12 | 660.12 | 660.12 | 657.98 | - |
| Jul 9, 2024 | 653.37 | 653.37 | 653.37 | 653.37 | 651.25 | - |
| Jul 8, 2024 | 652.87 | 652.87 | 652.87 | 652.87 | 650.75 | - |
| Jul 5, 2024 | 652.19 | 652.19 | 652.19 | 652.19 | 650.07 | - |
| Jul 3, 2024 | 648.55 | 648.55 | 648.55 | 648.55 | 646.44 | - |
| Jul 2, 2024 | 641.29 | 641.29 | 641.29 | 641.29 | 639.21 | - |
| Jul 1, 2024 | 641.29 | 641.29 | 641.29 | 641.29 | 639.21 | - |
| Jun 28, 2024 | 1.95 Dividend | |||||
| Jun 28, 2024 | 639.57 | 639.57 | 639.57 | 639.57 | 637.49 | - |
| Jun 28, 2024 | 0.36 Capital Gains | |||||
| Jun 27, 2024 | 644.44 | 644.44 | 644.44 | 644.44 | 640.04 | - |
| Jun 26, 2024 | 643.85 | 643.85 | 643.85 | 643.85 | 639.45 | - |
| Jun 25, 2024 | 642.84 | 642.84 | 642.84 | 642.84 | 638.45 | - |
| Jun 24, 2024 | 640.32 | 640.32 | 640.32 | 640.32 | 635.95 | - |
| Jun 21, 2024 | 642.24 | 642.24 | 642.24 | 642.24 | 637.86 | - |
| Jun 20, 2024 | 643.21 | 643.21 | 643.21 | 643.21 | 638.82 | - |
| Jun 18, 2024 | 644.84 | 644.84 | 644.84 | 644.84 | 640.44 | - |
| Jun 17, 2024 | 643.20 | 643.20 | 643.20 | 643.20 | 638.81 | - |
| Jun 14, 2024 | 638.23 | 638.23 | 638.23 | 638.23 | 633.87 | - |
| Jun 13, 2024 | 638.32 | 638.32 | 638.32 | 638.32 | 633.96 | - |
| Jun 12, 2024 | 636.82 | 636.82 | 636.82 | 636.82 | 632.47 | - |
| Jun 11, 2024 | 631.44 | 631.44 | 631.44 | 631.44 | 627.13 | - |
| Jun 10, 2024 | 629.73 | 629.73 | 629.73 | 629.73 | 625.43 | - |
| Jun 7, 2024 | 628.06 | 628.06 | 628.06 | 628.06 | 623.77 | - |
| Jun 6, 2024 | 628.65 | 628.65 | 628.65 | 628.65 | 624.36 | - |
| Jun 5, 2024 | 628.77 | 628.77 | 628.77 | 628.77 | 624.48 | - |
| Jun 4, 2024 | 621.39 | 621.39 | 621.39 | 621.39 | 617.15 | - |
| Jun 3, 2024 | 620.43 | 620.43 | 620.43 | 620.43 | 616.19 | - |
| May 31, 2024 | 619.67 | 619.67 | 619.67 | 619.67 | 615.44 | - |
| May 30, 2024 | 614.67 | 614.67 | 614.67 | 614.67 | 610.47 | - |
| May 29, 2024 | 618.31 | 618.31 | 618.31 | 618.31 | 614.09 | - |
| May 28, 2024 | 622.88 | 622.88 | 622.88 | 622.88 | 618.63 | - |
| May 24, 2024 | 622.72 | 622.72 | 622.72 | 622.72 | 618.47 | - |
| May 23, 2024 | 618.39 | 618.39 | 618.39 | 618.39 | 614.17 | - |
| May 22, 2024 | 622.96 | 622.96 | 622.96 | 622.96 | 618.71 | - |
| May 21, 2024 | 624.65 | 624.65 | 624.65 | 624.65 | 620.39 | - |
| May 20, 2024 | 623.07 | 623.07 | 623.07 | 623.07 | 618.82 | - |
| May 17, 2024 | 622.45 | 622.45 | 622.45 | 622.45 | 618.20 | - |
| May 16, 2024 | 621.70 | 621.70 | 621.70 | 621.70 | 617.46 | - |
| May 15, 2024 | 622.87 | 622.87 | 622.87 | 622.87 | 618.62 | - |
| May 14, 2024 | 615.54 | 615.54 | 615.54 | 615.54 | 611.34 | - |
| May 13, 2024 | 612.49 | 612.49 | 612.49 | 612.49 | 608.31 | - |
| May 10, 2024 | 612.63 | 612.63 | 612.63 | 612.63 | 608.45 | - |
| May 9, 2024 | 611.53 | 611.53 | 611.53 | 611.53 | 607.35 | - |
| May 8, 2024 | 608.31 | 608.31 | 608.31 | 608.31 | 604.16 | - |
| May 7, 2024 | 608.31 | 608.31 | 608.31 | 608.31 | 604.16 | - |
| May 6, 2024 | 607.47 | 607.47 | 607.47 | 607.47 | 603.32 | - |
| May 3, 2024 | 601.25 | 601.25 | 601.25 | 601.25 | 597.15 | - |
| May 2, 2024 | 593.76 | 593.76 | 593.76 | 593.76 | 589.71 | - |
| May 1, 2024 | 588.39 | 588.39 | 588.39 | 588.39 | 584.37 | - |
| Apr 30, 2024 | 590.41 | 590.41 | 590.41 | 590.41 | 586.38 | - |
| Apr 29, 2024 | 599.82 | 599.82 | 599.82 | 599.82 | 595.72 | - |
| Apr 26, 2024 | 597.89 | 597.89 | 597.89 | 597.89 | 593.81 | - |
| Apr 25, 2024 | 591.86 | 591.86 | 591.86 | 591.86 | 587.82 | - |
| Apr 24, 2024 | 594.57 | 594.57 | 594.57 | 594.57 | 590.51 | - |
| Apr 23, 2024 | 594.45 | 594.45 | 594.45 | 594.45 | 590.39 | - |
| Apr 22, 2024 | 587.42 | 587.42 | 587.42 | 587.42 | 583.41 | - |
| Apr 19, 2024 | 582.33 | 582.33 | 582.33 | 582.33 | 578.35 | - |
| Apr 18, 2024 | 587.44 | 587.44 | 587.44 | 587.44 | 583.43 | - |
| Apr 17, 2024 | 588.70 | 588.70 | 588.70 | 588.70 | 584.68 | - |
| Apr 16, 2024 | 592.12 | 592.12 | 592.12 | 592.12 | 588.08 | - |
| Apr 15, 2024 | 593.35 | 593.35 | 593.35 | 593.35 | 589.30 | - |
| Apr 12, 2024 | 600.55 | 600.55 | 600.55 | 600.55 | 596.45 | - |
| Apr 11, 2024 | 609.36 | 609.36 | 609.36 | 609.36 | 605.20 | - |
| Apr 10, 2024 | 604.84 | 604.84 | 604.84 | 604.84 | 600.71 | - |
| Apr 9, 2024 | 610.62 | 610.62 | 610.62 | 610.62 | 606.45 | - |
| Apr 8, 2024 | 609.65 | 609.65 | 609.65 | 609.65 | 605.49 | - |
| Apr 5, 2024 | 609.86 | 609.86 | 609.86 | 609.86 | 605.70 | - |
| Apr 4, 2024 | 603.16 | 603.16 | 603.16 | 603.16 | 599.04 | - |
| Apr 3, 2024 | 610.62 | 610.62 | 610.62 | 610.62 | 606.45 | - |
| Apr 2, 2024 | 609.92 | 609.92 | 609.92 | 609.92 | 605.76 | - |
| Apr 1, 2024 | 614.34 | 614.34 | 614.34 | 614.34 | 610.15 | - |
| Mar 28, 2024 | 2.19 Dividend | |||||
| Mar 28, 2024 | 615.58 | 615.58 | 615.58 | 615.58 | 611.38 | - |
| Mar 27, 2024 | 617.06 | 617.06 | 617.06 | 617.06 | 610.68 | - |
| Mar 26, 2024 | 611.71 | 611.71 | 611.71 | 611.71 | 605.38 | - |
| Mar 25, 2024 | 613.43 | 613.43 | 613.43 | 613.43 | 607.08 | - |
| Mar 22, 2024 | 615.31 | 615.31 | 615.31 | 615.31 | 608.94 | - |
| Mar 21, 2024 | 616.14 | 616.14 | 616.14 | 616.14 | 609.76 | - |
| Mar 20, 2024 | 614.15 | 614.15 | 614.15 | 614.15 | 607.80 | - |
| Mar 19, 2024 | 608.65 | 608.65 | 608.65 | 608.65 | 602.35 | - |
| Mar 18, 2024 | 605.23 | 605.23 | 605.23 | 605.23 | 598.97 | - |
| Mar 15, 2024 | 601.43 | 601.43 | 601.43 | 601.43 | 595.21 | - |
| Mar 14, 2024 | 605.34 | 605.34 | 605.34 | 605.34 | 599.08 | - |
| Mar 13, 2024 | 606.93 | 606.93 | 606.93 | 606.93 | 600.65 | - |
| Mar 12, 2024 | 608.08 | 608.08 | 608.08 | 608.08 | 601.79 | - |
| Mar 11, 2024 | 601.33 | 601.33 | 601.33 | 601.33 | 595.11 | - |
| Mar 8, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 595.77 | - |
| Mar 7, 2024 | 605.90 | 605.90 | 605.90 | 605.90 | 599.63 | - |
| Mar 6, 2024 | 599.65 | 599.65 | 599.65 | 599.65 | 593.45 | - |
| Mar 5, 2024 | 596.53 | 596.53 | 596.53 | 596.53 | 590.36 | - |
| Mar 4, 2024 | 602.66 | 602.66 | 602.66 | 602.66 | 596.42 | - |
| Mar 1, 2024 | 603.36 | 603.36 | 603.36 | 603.36 | 597.12 | - |
| Feb 29, 2024 | 598.52 | 598.52 | 598.52 | 598.52 | 592.33 | - |
| Feb 28, 2024 | 595.30 | 595.30 | 595.30 | 595.30 | 589.14 | - |
| Feb 27, 2024 | 596.23 | 596.23 | 596.23 | 596.23 | 590.06 | - |
| Feb 26, 2024 | 595.20 | 595.20 | 595.20 | 595.20 | 589.04 | - |
| Feb 23, 2024 | 597.44 | 597.44 | 597.44 | 597.44 | 591.26 | - |
| Feb 22, 2024 | 597.22 | 597.22 | 597.22 | 597.22 | 591.04 | - |
| Feb 21, 2024 | 584.84 | 584.84 | 584.84 | 584.84 | 578.79 | - |
| Feb 20, 2024 | 584.08 | 584.08 | 584.08 | 584.08 | 578.04 | - |
| Feb 16, 2024 | 587.58 | 587.58 | 587.58 | 587.58 | 581.50 | - |
| Feb 15, 2024 | 590.33 | 590.33 | 590.33 | 590.33 | 584.22 | - |
| Feb 14, 2024 | 586.78 | 586.78 | 586.78 | 586.78 | 580.71 | - |
| Feb 13, 2024 | 581.11 | 581.11 | 581.11 | 581.11 | 575.10 | - |
| Feb 12, 2024 | 589.07 | 589.07 | 589.07 | 589.07 | 582.97 | - |
| Feb 9, 2024 | 589.62 | 589.62 | 589.62 | 589.62 | 583.52 | - |
| Feb 8, 2024 | 586.20 | 586.20 | 586.20 | 586.20 | 580.13 | - |
| Feb 7, 2024 | 585.79 | 585.79 | 585.79 | 585.79 | 579.73 | - |
| Feb 6, 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 574.99 | - |
| Feb 5, 2024 | 579.64 | 579.64 | 579.64 | 579.64 | 573.64 | - |
| Feb 2, 2024 | 581.49 | 581.49 | 581.49 | 581.49 | 575.47 | - |
| Feb 1, 2024 | 575.32 | 575.32 | 575.32 | 575.32 | 569.37 | - |
| Jan 31, 2024 | 568.19 | 568.19 | 568.19 | 568.19 | 562.31 | - |
| Jan 30, 2024 | 577.47 | 577.47 | 577.47 | 577.47 | 571.49 | - |
| Jan 29, 2024 | 577.77 | 577.77 | 577.77 | 577.77 | 571.79 | - |
| Jan 26, 2024 | 573.43 | 573.43 | 573.43 | 573.43 | 567.50 | - |
| Jan 25, 2024 | 573.80 | 573.80 | 573.80 | 573.80 | 567.86 | - |
| Jan 24, 2024 | 570.77 | 570.77 | 570.77 | 570.77 | 564.86 | - |
| Jan 23, 2024 | 570.30 | 570.30 | 570.30 | 570.30 | 564.40 | - |
| Jan 22, 2024 | 568.63 | 568.63 | 568.63 | 568.63 | 562.75 | - |
| Jan 19, 2024 | 567.38 | 567.38 | 567.38 | 567.38 | 561.51 | - |
| Jan 18, 2024 | 560.45 | 560.45 | 560.45 | 560.45 | 554.65 | - |
| Jan 17, 2024 | 555.52 | 555.52 | 555.52 | 555.52 | 549.77 | - |
| Jan 16, 2024 | 558.65 | 558.65 | 558.65 | 558.65 | 552.87 | - |
| Jan 12, 2024 | 560.73 | 560.73 | 560.73 | 560.73 | 554.93 | - |
| Jan 11, 2024 | 560.26 | 560.26 | 560.26 | 560.26 | 554.46 | - |
| Jan 10, 2024 | 560.62 | 560.62 | 560.62 | 560.62 | 554.82 | - |
| Jan 9, 2024 | 557.45 | 557.45 | 557.45 | 557.45 | 551.68 | - |
| Jan 8, 2024 | 558.20 | 558.20 | 558.20 | 558.20 | 552.42 | - |
| Jan 5, 2024 | 550.42 | 550.42 | 550.42 | 550.42 | 544.72 | - |
| Jan 4, 2024 | 549.44 | 549.44 | 549.44 | 549.44 | 543.75 | - |
| Jan 3, 2024 | 551.25 | 551.25 | 551.25 | 551.25 | 545.55 | - |
| Jan 2, 2024 | 555.68 | 555.68 | 555.68 | 555.68 | 549.93 | - |
| Dec 29, 2023 | 558.84 | 558.84 | 558.84 | 558.84 | 553.06 | - |
| Dec 28, 2023 | 560.39 | 560.39 | 560.39 | 560.39 | 554.59 | - |
| Dec 27, 2023 | 560.12 | 560.12 | 560.12 | 560.12 | 554.32 | - |
| Dec 26, 2023 | 559.28 | 559.28 | 559.28 | 559.28 | 553.49 | - |
| Dec 22, 2023 | 556.91 | 556.91 | 556.91 | 556.91 | 551.15 | - |
| Dec 21, 2023 | 555.99 | 555.99 | 555.99 | 555.99 | 550.24 | - |
| Dec 20, 2023 | 550.32 | 550.32 | 550.32 | 550.32 | 544.63 | - |
| Dec 19, 2023 | 558.45 | 558.45 | 558.45 | 558.45 | 552.67 | - |
| Dec 18, 2023 | 555.15 | 555.15 | 555.15 | 555.15 | 549.41 | - |
| Dec 15, 2023 | 552.64 | 552.64 | 552.64 | 552.64 | 546.92 | - |
| Dec 14, 2023 | 2.18 Dividend | |||||
| Dec 14, 2023 | 552.66 | 552.66 | 552.66 | 552.66 | 546.94 | - |
| Dec 14, 2023 | 0.36 Capital Gains | |||||
| Dec 13, 2023 | 553.61 | 553.61 | 553.61 | 553.61 | 545.37 | - |
| Dec 12, 2023 | 546.15 | 546.15 | 546.15 | 546.15 | 538.02 | - |
| Dec 11, 2023 | 543.63 | 543.63 | 543.63 | 543.63 | 535.54 | - |
| Dec 8, 2023 | 541.50 | 541.50 | 541.50 | 541.50 | 533.44 | - |
| Dec 7, 2023 | 539.28 | 539.28 | 539.28 | 539.28 | 531.25 | - |
| Dec 6, 2023 | 534.94 | 534.94 | 534.94 | 534.94 | 526.97 | - |
| Dec 5, 2023 | 537.02 | 537.02 | 537.02 | 537.02 | 529.02 | - |
| Dec 4, 2023 | 537.30 | 537.30 | 537.30 | 537.30 | 529.30 | - |
| Dec 1, 2023 | 540.22 | 540.22 | 540.22 | 540.22 | 532.18 | - |
| Nov 30, 2023 | 537.03 | 537.03 | 537.03 | 537.03 | 529.03 | - |
| Nov 29, 2023 | 534.84 | 534.84 | 534.84 | 534.84 | 526.88 | - |
| Nov 28, 2023 | 535.25 | 535.25 | 535.25 | 535.25 | 527.28 | - |
| Nov 27, 2023 | 534.73 | 534.73 | 534.73 | 534.73 | 526.77 | - |
| Nov 24, 2023 | 535.77 | 535.77 | 535.77 | 535.77 | 527.79 | - |
| Nov 22, 2023 | 535.44 | 535.44 | 535.44 | 535.44 | 527.47 | - |
| Nov 21, 2023 | 533.25 | 533.25 | 533.25 | 533.25 | 525.31 | - |
| Nov 20, 2023 | 534.31 | 534.31 | 534.31 | 534.31 | 526.35 | - |
| Nov 17, 2023 | 530.34 | 530.34 | 530.34 | 530.34 | 522.44 | - |
| Nov 16, 2023 | 529.65 | 529.65 | 529.65 | 529.65 | 521.76 | - |
| Nov 15, 2023 | 528.90 | 528.90 | 528.90 | 528.90 | 521.02 | - |
| Nov 14, 2023 | 527.96 | 527.96 | 527.96 | 527.96 | 520.10 | - |
| Nov 13, 2023 | 517.96 | 517.96 | 517.96 | 517.96 | 510.25 | - |
| Nov 10, 2023 | 518.37 | 518.37 | 518.37 | 518.37 | 510.65 | - |
| Nov 9, 2023 | 510.35 | 510.35 | 510.35 | 510.35 | 502.75 | - |
| Nov 8, 2023 | 514.38 | 514.38 | 514.38 | 514.38 | 506.72 | - |
| Nov 7, 2023 | 513.84 | 513.84 | 513.84 | 513.84 | 506.19 | - |
| Nov 6, 2023 | 512.38 | 512.38 | 512.38 | 512.38 | 504.75 | - |
| Nov 3, 2023 | 511.46 | 511.46 | 511.46 | 511.46 | 503.84 | - |
| Nov 2, 2023 | 506.68 | 506.68 | 506.68 | 506.68 | 499.14 | - |
Related Tickers
PRUQX PGIM Jennison Utility R6
16.65
+1.52%
FUGAX Fidelity Advisor Utilities A
46.67
+1.50%
FAUFX Fidelity Advisor Utilities Fund
46.83
+1.50%
FSUTX Fidelity Select Utilities
126.47
+1.49%
FIKIX Fidelity Advisor Utilities Z
47.86
+1.48%
PCUFX PGIM Jennison Utility Fund
16.43
+1.48%
FUGCX Fidelity Advisor Utilities C
45.45
+1.47%
JDURX PGIM Jennison Utility Fund
16.57
+1.47%
PRUAX PGIM Jennison Utility A
16.59
+1.47%
FUGIX Fidelity Advisor Utilities I
47.88
+1.46%
PRUZX PGIM Jennison Utility Z
16.68
+1.46%
FIUIX Fidelity Telecom and Utilities
34.79
+1.46%
ENPIX ProFunds UltraSector Energy Fund
42.64
+1.07%
ENPSX ProFunds UltraSector Energy Fund
36.05
+1.07%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
15.54
+0.71%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
15.57
+0.71%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.72
+0.70%
NFRFX Nuveen Floating Rate Income R6
18.26
+0.64%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
34.97
+0.63%
NFRIX Nuveen Floating Rate Income I
18.18
+0.63%
LSHUX Kinetics Spin-Off and Corp Rest Instl
35.31
+0.63%
LSHEX Kinetics Spin-Off and Corp Rest No Load
36.96
+0.63%
NFRAX Nuveen Floating Rate Income A
18.16
+0.61%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.40
+0.61%
NFFCX Nuveen Floating Rate Income C
18.16
+0.55%
BIVIX Invenomic Institutional
17.51
+0.52%
BIVSX Invenomic Super Institutional
17.79
+0.51%
BIVRX Invenomic Investor
17.09
+0.47%
TORCX Tortoise Energy Infrastructure TR C
17.44
+0.46%
TORTX Tortoise Energy Infrastructure TR A
17.98
+0.45%
TORIX Tortoise Energy Infrastructure TR Ins
18.30
+0.44%
KNPYX Kinetics Paradigm Instl
141.03
+0.40%
WWNPX Kinetics Paradigm No Load
138.96
+0.40%
KNPAX Kinetics Paradigm Adv A
132.00
+0.40%
KNPCX Kinetics Paradigm Adv C
117.76
+0.39%
EIPFX EIP Growth and Income Investor
18.09
+0.39%
NPSRX Nuveen Preferred Secs & Inc I
15.64
+0.36%
EIPIX EIP Growth and Income I
18.14
+0.33%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.52
+0.33%
KSCYX Kinetics Small Cap Opportunities Inst
184.87
+0.32%
KSOAX Kinetics Small Cap Opportunities Adv A
172.54
+0.32%
KSCOX Kinetics Small Cap Opportunities No Load
180.22
+0.32%
KSOCX Kinetics Small Cap Opportunities Adv C
161.34
+0.32%
NPSFX Nuveen Preferred Secs & Inc R6
15.67
+0.30%
WESNX William Blair Emerg Mkts Sm Cp Gr N
21.15
+0.28%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.58
+0.28%
NPSAX Nuveen Preferred Secs & Inc A
15.62
+0.28%
FSENX Fidelity Select Energy Portfolio
58.48
+0.27%
FANAX Fidelity Advisor Energy A
44.82
+0.27%
FAGNX Fidelity Advisor Energy M
46.05
+0.26%
FIKAX Fidelity Advisor Energy Z
47.60
+0.25%
FANIX Fidelity Advisor Energy I
47.64
+0.25%
FNRCX Fidelity Advisor Energy C
40.72
+0.25%
NPSCX Nuveen Preferred Secs & Inc C
15.63
+0.21%
GMCDX GMO Emerging Country Debt Fund
20.68
-0.34%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%
BGRSX The RBB Fund, Inc. - Boston Partners Global Long/Short Fund
15.12
+0.13%
BGLSX The RBB Fund, Inc. - Boston Partners Global Long/Short Fund
15.43
+0.13%
RMLPX Recurrent MLP & Infrastructure Class I
24.22
+0.12%
FCIVX Frontier MFG Core Infrastructure Service
18.10
+0.11%
OFVIX O'Shaughnessy Market Leaders Value I
21.79
+0.09%
FNARX Fidelity Natural Resources Fund
45.09
+0.07%
FMGIX Frontier MFG Core Infrastructure Instl
18.07
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
PTCOX Performance Trust Total Return Bd C
19.69
+0.05%
PTAOX Performance Trust Total Return Bd A
19.78
+0.05%
PTIAX Performance Trust Total Return Bd Inst
19.79
+0.05%
HFSAX Hundredfold Select Alternative Inv
24.27
-0.70%
CCAOX Columbia Strat CA Muncpl Inc C
27.07
+0.04%
CLMPX Columbia Strat CA Muncpl Inc A
27.07
+0.04%
CCAZX Columbia Strat CA Muncpl Inc Inst
27.08
+0.04%
CCARX Columbia Strat CA Muncpl Inc Adv
27.09
+0.04%
CCAUX Columbia Strat CA Muncpl Inc Inst2
27.12
+0.04%
CCXYX Columbia Strategic California Municipal Income Fund
27.23
+0.04%
GMOLX GMO Opportunistic Income Fund
24.14
+0.04%
GMODX GMO Opportunistic Income Fund
24.19
+0.01%
GAAAX GMO Opportunistic Income R6
24.10
+0.01%
CDSIX Calvert Short Duration Income Fund
15.73
0.00%
BSPAX iShares S&P 500 Index Investor A
668.33
0.00%
CLONX Columbia Minnesota Tax-Exempt Adv
19.63
0.00%
BSPPX iShares S&P 500 Index Investor P
667.68
0.00%
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.31
0.00%
CVISX Causeway International Small Cap Inv
15.13
0.00%
GILHX Guggenheim Limited Duration Instl
24.40
0.00%
RMTCX Columbia Minnesota Tax-Exempt C
19.64
0.00%
LPHCX BlackRock LifePath Dyn 2045 Investor C
18.34
0.00%
LPHIX BlackRock LifePath Dyn 2045 Instl
19.05
0.00%
LIPAX BlackRock LifePath Index 2050 Fund
23.49
0.00%
LPHAX BlackRock LifePath Dyn 2045 Investor A
18.92
0.00%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.78
0.00%
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.78
0.00%
MRLRX BlackRock Advantage Large Cap Core R
18.97
0.00%
BMCKX BlackRock Advantage Large Cap Gr K
26.72
0.00%
BSTSX BlackRock Technology Opportunities Svc
66.56
0.00%
MDLRX BlackRock Advantage Large Cap Core Fund
21.26
0.00%
BISIX BlackRock International Dividend Fund
35.97
0.00%
BSPIX iShares S&P 500 Index Institutional
668.58
0.00%
WFSPX iShares S&P 500 Index K
668.79
0.00%
FABLX Fidelity Advisor Balanced A
29.21
0.00%