Nasdaq - Delayed Quote USD
Goldman Sachs Equity Income Svc (GSGSX)
At close: 8:00 PM EST
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 |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Nov 4, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Nov 1, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| Oct 31, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| Oct 30, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| Oct 29, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| Oct 28, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| Oct 25, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Oct 24, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Oct 23, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| Oct 22, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| Oct 21, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Oct 18, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Oct 17, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Oct 16, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Oct 15, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| Oct 14, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| Oct 11, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| Oct 10, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| Oct 9, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| Oct 8, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Oct 7, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Oct 4, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| Oct 3, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Oct 2, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| Oct 1, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| Sep 30, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| Sep 27, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Sep 26, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| Sep 25, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| Sep 24, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| Sep 23, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| Sep 20, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Sep 19, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Sep 18, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Sep 17, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| Sep 16, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| Sep 13, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| Sep 12, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| Sep 11, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| Sep 10, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| Sep 9, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| Sep 6, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| Sep 5, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Sep 4, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| Sep 3, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| Aug 30, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| Aug 29, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| Aug 28, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| Aug 27, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| Aug 26, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Aug 23, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| Aug 22, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Aug 21, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Aug 20, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| Aug 19, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| Aug 16, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| Aug 15, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| Aug 14, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Aug 13, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Aug 12, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| Aug 9, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Aug 8, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Aug 7, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| Aug 6, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Aug 5, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Aug 2, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Aug 1, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Jul 31, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Jul 30, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| Jul 29, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Jul 26, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Jul 25, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Jul 24, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Jul 23, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Jul 22, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Jul 19, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| Jul 18, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| Jul 17, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Jul 16, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Jul 15, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| Jul 12, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| Jul 11, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| Jul 10, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Jul 9, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| Jul 8, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Jul 5, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Jul 3, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Jul 2, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Jul 1, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Jun 28, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| Jun 27, 2024 | 0.13 Dividend | |||||
| Jun 27, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| Jun 26, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.16 | - |
| Jun 25, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.33 | - |
| Jun 24, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.58 | - |
| Jun 21, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.34 | - |
| Jun 20, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.36 | - |
| Jun 18, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.12 | - |
| Jun 17, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.90 | - |
| Jun 14, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.59 | - |
| Jun 13, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.74 | - |
| Jun 12, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.86 | - |
| Jun 11, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.78 | - |
| Jun 10, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.08 | - |
| Jun 7, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.05 | - |
| Jun 6, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.16 | - |
| Jun 5, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.16 | - |
| Jun 4, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.01 | - |
| Jun 3, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.98 | - |
| May 31, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.85 | - |
| May 30, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.85 | - |
| May 29, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.74 | - |
| May 28, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.20 | - |
| May 24, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.31 | - |
| May 23, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.31 | - |
| May 22, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.92 | - |
| May 21, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.07 | - |
| May 20, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 46.96 | - |
| May 17, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.19 | - |
| May 16, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.09 | - |
| May 15, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.12 | - |
| May 14, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.65 | - |
| May 13, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.48 | - |
| May 10, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.43 | - |
| May 9, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.43 | - |
| May 8, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.08 | - |
| May 7, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 45.99 | - |
| May 6, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.80 | - |
| May 3, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.21 | - |
| May 2, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.21 | - |
| May 1, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.10 | - |
| Apr 30, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.26 | - |
| Apr 29, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.83 | - |
| Apr 26, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.66 | - |
| Apr 25, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.63 | - |
| Apr 24, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.86 | - |
| Apr 23, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.79 | - |
| Apr 22, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.36 | - |
| Apr 19, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.97 | - |
| Apr 18, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.74 | - |
| Apr 17, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.72 | - |
| Apr 16, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.73 | - |
| Apr 15, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.94 | - |
| Apr 12, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.84 | - |
| Apr 11, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.84 | - |
| Apr 10, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.94 | - |
| Apr 9, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.50 | - |
| Apr 8, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.37 | - |
| Apr 5, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 45.96 | - |
| Apr 4, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 45.96 | - |
| Apr 3, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.35 | - |
| Apr 2, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.31 | - |
| Apr 1, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.52 | - |
| Mar 28, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.61 | - |
| Mar 27, 2024 | 0.14 Dividend | |||||
| Mar 27, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.61 | - |
| Mar 26, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 45.99 | - |
| Mar 25, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.01 | - |
| Mar 22, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.11 | - |
| Mar 21, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.38 | - |
| Mar 20, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.10 | - |
| Mar 19, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 45.75 | - |
| Mar 18, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.53 | - |
| Mar 15, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.54 | - |
| Mar 14, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.54 | - |
| Mar 13, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.81 | - |
| Mar 12, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.81 | - |
| Mar 11, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.64 | - |
| Mar 8, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.60 | - |
| Mar 7, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.68 | - |
| Mar 6, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.40 | - |
| Mar 5, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.11 | - |
| Mar 4, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.32 | - |
| Mar 1, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.12 | - |
| Feb 29, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.63 | - |
| Feb 28, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.58 | - |
| Feb 27, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.51 | - |
| Feb 26, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.45 | - |
| Feb 23, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.58 | - |
| Feb 22, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.50 | - |
| Feb 21, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.09 | - |
| Feb 20, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.85 | - |
| Feb 16, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 43.95 | - |
| Feb 15, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.06 | - |
| Feb 14, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.63 | - |
| Feb 13, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.31 | - |
| Feb 12, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 43.91 | - |
| Feb 9, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.75 | - |
| Feb 8, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.77 | - |
| Feb 7, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 43.80 | - |
| Feb 6, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.73 | - |
| Feb 5, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.47 | - |
| Feb 2, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 43.93 | - |
| Feb 1, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 43.93 | - |
| Jan 31, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.52 | - |
| Jan 30, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.00 | - |
| Jan 29, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.86 | - |
| Jan 26, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.67 | - |
| Jan 25, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.58 | - |
| Jan 24, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.20 | - |
| Jan 23, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.30 | - |
| Jan 22, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | - |
| Jan 19, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.08 | - |
| Jan 18, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.69 | - |
| Jan 17, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.51 | - |
| Jan 16, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.82 | - |
| Jan 12, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.08 | - |
| Jan 11, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.08 | - |
| Jan 10, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.17 | - |
| Jan 9, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.11 | - |
| Jan 8, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.34 | - |
| Jan 5, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.03 | - |
| Jan 4, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 42.97 | - |
| Jan 3, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.01 | - |
| Jan 2, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.29 | - |
| Dec 29, 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 43.22 | - |
| Dec 28, 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 43.22 | - |
| Dec 27, 2023 | 43.44 | 43.44 | 43.44 | 43.44 | 43.19 | - |
| Dec 26, 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 43.06 | - |
| Dec 22, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.75 | - |
| Dec 21, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.75 | - |
| Dec 20, 2023 | 42.61 | 42.61 | 42.61 | 42.61 | 42.36 | - |
| Dec 19, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 42.93 | - |
| Dec 18, 2023 | 0.19 Dividend | |||||
| Dec 18, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.67 | - |
| Dec 15, 2023 | 42.97 | 42.97 | 42.97 | 42.97 | 42.53 | - |
| Dec 14, 2023 | 43.19 | 43.19 | 43.19 | 43.19 | 42.75 | - |
| Dec 13, 2023 | 0.00 Dividend | |||||
| Dec 13, 2023 | 42.94 | 42.94 | 42.94 | 42.94 | 42.50 | - |
| Dec 13, 2023 | 1.29 Capital Gains | |||||
| Dec 12, 2023 | 43.48 | 43.48 | 43.48 | 43.48 | 41.76 | - |
| Dec 11, 2023 | 43.46 | 43.46 | 43.46 | 43.46 | 41.74 | - |
| Dec 8, 2023 | 43.19 | 43.19 | 43.19 | 43.19 | 41.48 | - |
| Dec 7, 2023 | 43.13 | 43.13 | 43.13 | 43.13 | 41.42 | - |
| Dec 6, 2023 | 43.01 | 43.01 | 43.01 | 43.01 | 41.31 | - |
| Dec 5, 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 41.40 | - |
| Dec 4, 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 41.60 | - |
| Dec 1, 2023 | 43.36 | 43.36 | 43.36 | 43.36 | 41.64 | - |
| Nov 30, 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 41.34 | - |
| Nov 29, 2023 | 42.70 | 42.70 | 42.70 | 42.70 | 41.01 | - |
| Nov 28, 2023 | 42.59 | 42.59 | 42.59 | 42.59 | 40.90 | - |
| Nov 27, 2023 | 42.59 | 42.59 | 42.59 | 42.59 | 40.90 | - |
| Nov 24, 2023 | 42.73 | 42.73 | 42.73 | 42.73 | 41.04 | - |
| Nov 22, 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 40.88 | - |
| Nov 21, 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 40.72 | - |
| Nov 20, 2023 | 42.47 | 42.47 | 42.47 | 42.47 | 40.79 | - |
| Nov 17, 2023 | 42.33 | 42.33 | 42.33 | 42.33 | 40.65 | - |
| Nov 16, 2023 | 42.11 | 42.11 | 42.11 | 42.11 | 40.44 | - |
| Nov 15, 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 40.58 | - |
| Nov 14, 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 40.54 | - |
| Nov 13, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 39.74 | - |
| Nov 10, 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 39.78 | - |
| Nov 9, 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 39.36 | - |
| Nov 8, 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 39.71 | - |
| Nov 7, 2023 | 41.37 | 41.37 | 41.37 | 41.37 | 39.73 | - |
| Nov 6, 2023 | 41.58 | 41.58 | 41.58 | 41.58 | 39.93 | - |
Related Tickers
FSELX Fidelity Select Semiconductors
34.85
+3.20%
FELCX Fidelity Advisor Semiconductors C
69.08
+3.04%
FELAX Fidelity Advisor Semiconductors A
86.71
+3.04%
FELIX Fidelity Advisor Semiconductors I
93.91
+3.04%
FELTX Fidelity Advisor Semiconductors M
80.84
+3.03%
FIKGX Fidelity Advisor Semiconductors Z
94.17
+3.03%
WWNPX Kinetics Paradigm No Load
146.37
+2.98%
KNPYX Kinetics Paradigm Instl
148.55
+2.97%
KNPCX Kinetics Paradigm Adv C
124.03
+2.97%
KNPAX Kinetics Paradigm Adv A
139.03
+2.97%
UMPSX ProFunds UltraMid Cap Fund
53.58
+2.84%
UMPIX ProFunds UltraMid Cap Fund
69.79
+2.83%
LCMGX Lord Abbett Micro Cap Growth Fund
20.45
+2.82%
LFMGX Lord Abbett Micro Cap Growth F
21.33
+2.80%
LMIYX Lord Abbett Micro Cap Growth I
21.32
+2.75%
LAMGX Lord Abbett Micro Cap Growth A
17.23
+2.74%
CMSCX Columbia Small Cap Growth Inst
28.29
+2.72%
MICFX Matthews China Instl
15.15
+2.71%
MCHFX Matthews China Fund
15.17
+2.71%
LSHUX Kinetics Spin-Off and Corp Rest Instl
37.21
+2.70%
CSCRX Columbia Small Cap Growth Inst2
28.86
+2.70%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
36.85
+2.70%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
33.09
+2.70%
CHHRX Columbia Small Cap Growth Adv
30.50
+2.69%
CSGYX Columbia Small Cap Growth Inst3
29.37
+2.69%
LSHEX Kinetics Spin-Off and Corp Rest No Load
38.95
+2.69%
CGOAX Columbia Small Cap Growth A
25.59
+2.69%
CGOCX Columbia Small Cap Growth C
17.96
+2.69%
CMSHX Columbia Small Cap Growth S
28.29
+2.69%
CCRIX Columbia Small Cap Growth Fund
24.58
+2.67%
JMCRX James Micro Cap
22.12
+2.65%
RYVYX Rydex NASDAQ-100 2x Strategy H
544.98
+2.61%
UOPIX ProFunds UltraNASDAQ-100 Fund
107.59
+2.61%
RYVLX Rydex NASDAQ-100 2x Strategy A
545.15
+2.61%
RYCCX Rydex NASDAQ-100 2x Strategy C
392.07
+2.61%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
64.54
+2.61%
UOPSX ProFunds UltraNASDAQ-100 Fund
74.13
+2.60%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
51.37
+2.60%
KSOAX Kinetics Small Cap Opportunities Adv A
179.89
+2.57%
KSCOX Kinetics Small Cap Opportunities No Load
187.91
+2.57%
KSCYX Kinetics Small Cap Opportunities Inst
192.75
+2.57%
KSOCX Kinetics Small Cap Opportunities Adv C
168.20
+2.57%
KMKAX Kinetics Market Opportunities Adv A
75.84
+2.54%
KMKYX Kinetics Market Opportunities Inst
78.70
+2.54%
KMKNX Kinetics Market Opportunities No Load
77.31
+2.53%
KMKCX Kinetics Market Opportunities Adv C
71.68
+2.53%
MMEYX Victory Integrity Discovery Y
49.24
+2.48%
MMMMX Victory Integrity Discovery Member
43.46
+2.48%
MMECX Victory Integrity Discovery C
26.16
+2.47%
MMEAX Victory Integrity Discovery A
43.31
+2.46%
UPDDX Upright Growth & Income
18.60
+2.42%
FGSIX Federated Hermes MDT Mid Cap Growth IS
61.00
+2.38%
FGSCX Federated Hermes MDT Mid Cap Growth C
26.21
+2.38%
FGSKX Federated Hermes MDT Mid Cap Growth R6
52.52
+2.38%
DNSMX Driehaus Small Cap Growth Institutional
24.11
+2.38%
FGSAX Federated Hermes MDT Mid Cap Growth A
57.03
+2.37%
WWWFX Kinetics Internet No Load
93.64
+2.35%
KINCX Kinetics Internet Adv C
68.94
+2.35%
DVSMX Driehaus Small Cap Growth Investor
23.60
+2.34%
KINAX Kinetics Internet Adv A
84.50
+2.34%
PRDMX T. Rowe Price Diversified Mid Cap Gr
47.58
+2.30%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
47.87
+2.29%
BRSVX Bridgeway Small-Cap Value
40.81
+2.28%
QSERX AQR Small Cap Multi-Style R6
19.43
+2.26%
DMCFX Invesco Discovery Mid Cap Growth Fund
29.38
+2.26%
OEGCX Invesco Discovery Mid Cap Growth C
20.35
+2.26%
LMVVX Lord Abbett Focused Small Cap Value R5
31.43
+2.24%
WESCX TETON Westwood SmallCap Equity AAA
27.80
+2.24%
LFVAX Lord Abbett Focused Small Cap Value A
28.72
+2.24%
LFVCX Lord Abbett Focused Small Cap Value C
30.13
+2.24%
WWSAX TETON Westwood SmallCap Equity A
26.03
+2.24%
LMVWX Lord Abbett Focused Small Cap Value R6
31.53
+2.24%
OEGAX Invesco Discovery Mid Cap Growth A
28.80
+2.24%
OEGYX Invesco Discovery Mid Cap Growth Y
34.29
+2.24%
OEGIX Invesco Discovery Mid Cap Growth R6
35.23
+2.23%
LFSFX Lord Abbett Focused Small Cap Value F
31.60
+2.23%
OEGNX Invesco Discovery Mid Cap Growth R
25.66
+2.23%
TARKX Tarkio
31.20
+2.23%
QSMNX AQR Small Cap Multi-Style N
19.34
+2.22%
QSMLX AQR Small Cap Multi-Style I
19.38
+2.22%
LMVYX Lord Abbett Focused Small Cap Value I
31.42
+2.21%
WWSIX TETON Westwood SmallCap Equity I
29.15
+2.21%
LMVOX Lord Abbett Focused Small Cap Value F3
31.52
+2.20%
ALZFX Alger Focus Equity Z
76.53
+2.20%
WWSCX TETON Westwood SmallCap Equity C
20.92
+2.20%
ALGRX Alger Focus Equity I
74.01
+2.20%
ALGYX Alger Focus Equity Y
76.82
+2.20%
ALCFX Alger Focus Equity C
65.81
+2.19%
ALAFX Alger Focus Equity A
73.39
+2.19%
BREUX Baron Real Estate R6
41.78
+2.18%
ACILX American Century Heritage G
31.02
+2.17%
BREFX Baron Real Estate Retail
40.49
+2.17%
ATHGX American Century Heritage R5
29.69
+2.17%
NEAGX Needham Aggressive Growth Retail
44.78
+2.17%
BIPIX ProFunds Biotechnology UltraSector Fund
69.90
+2.16%
NEAIX Needham Aggressive Growth Institutional
47.24
+2.16%
ATHAX American Century Heritage A
22.22
+2.16%
BREIX Baron Real Estate Institutional
41.78
+2.15%
ATHWX American Century Heritage R
21.85
+2.15%
BIPSX ProFunds Biotechnology UltraSector Fund
43.77
+2.15%