Nasdaq - Delayed Quote USD
MFS Value B (MFEBX)
At close: 8:00 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 |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| Oct 18, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| Oct 17, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| Oct 16, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| Oct 15, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| Oct 14, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| Oct 11, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| Oct 10, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| Oct 9, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Oct 8, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Oct 7, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| Oct 4, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| Oct 3, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| Oct 2, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| Oct 1, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| Sep 30, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| Sep 27, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| Sep 26, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| Sep 25, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| Sep 24, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| Sep 23, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| Sep 20, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| Sep 19, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| Sep 18, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Sep 17, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| Sep 16, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| Sep 13, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| Sep 12, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| Sep 11, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Sep 10, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| Sep 9, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| Sep 6, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| Sep 5, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Sep 4, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Sep 3, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| Aug 30, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Aug 29, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| Aug 28, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| Aug 27, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Aug 26, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| Aug 23, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| Aug 22, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| Aug 21, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| Aug 20, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| Aug 19, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| Aug 16, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| Aug 15, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| Aug 14, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| Aug 13, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Aug 12, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| Aug 9, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| Aug 8, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| Aug 7, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| Aug 6, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| Aug 5, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| Aug 2, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Aug 1, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| Jul 31, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| Jul 30, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| Jul 29, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| Jul 26, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Jul 25, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| Jul 24, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| Jul 23, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| Jul 22, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| Jul 19, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| Jul 18, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| Jul 17, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| Jul 16, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Jul 15, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| Jul 12, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jul 11, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| Jul 10, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| Jul 9, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| Jul 8, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| Jul 5, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| Jul 3, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| Jul 2, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| Jul 1, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| Jun 28, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| Jun 27, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| Jun 26, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| Jun 25, 2024 | 0.10 Dividend | |||||
| Jun 25, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| Jun 24, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.44 | - |
| Jun 21, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.09 | - |
| Jun 20, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.17 | - |
| Jun 18, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.95 | - |
| Jun 17, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.81 | - |
| Jun 14, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.51 | - |
| Jun 13, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.72 | - |
| Jun 12, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.83 | - |
| Jun 11, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.92 | - |
| Jun 10, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.20 | - |
| Jun 7, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.09 | - |
| Jun 6, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.21 | - |
| Jun 5, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.27 | - |
| Jun 4, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.15 | - |
| Jun 3, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.13 | - |
| May 31, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.45 | - |
| May 30, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.63 | - |
| May 29, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.31 | - |
| May 28, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.86 | - |
| May 24, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.18 | - |
| May 23, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.08 | - |
| May 22, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.80 | - |
| May 21, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.87 | - |
| May 20, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.90 | - |
| May 17, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.15 | - |
| May 16, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.94 | - |
| May 15, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.89 | - |
| May 14, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.65 | - |
| May 13, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.54 | - |
| May 10, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.66 | - |
| May 9, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.52 | - |
| May 8, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.10 | - |
| May 7, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.00 | - |
| May 6, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.67 | - |
| May 3, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.32 | - |
| May 2, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.19 | - |
| May 1, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.09 | - |
| Apr 30, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.05 | - |
| Apr 29, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.54 | - |
| Apr 26, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.36 | - |
| Apr 25, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.46 | - |
| Apr 24, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.48 | - |
| Apr 23, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.50 | - |
| Apr 22, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.20 | - |
| Apr 19, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.81 | - |
| Apr 18, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.35 | - |
| Apr 17, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.28 | - |
| Apr 16, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.40 | - |
| Apr 15, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.57 | - |
| Apr 12, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.81 | - |
| Apr 11, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.53 | - |
| Apr 10, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.72 | - |
| Apr 9, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.28 | - |
| Apr 8, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.26 | - |
| Apr 5, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.25 | - |
| Apr 4, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.93 | - |
| Apr 3, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.39 | - |
| Apr 2, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.51 | - |
| Apr 1, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.77 | - |
| Mar 28, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.02 | - |
| Mar 27, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.81 | - |
| Mar 26, 2024 | 0.11 Dividend | |||||
| Mar 26, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.05 | - |
| Mar 25, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.10 | - |
| Mar 22, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.19 | - |
| Mar 21, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.43 | - |
| Mar 20, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.24 | - |
| Mar 19, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.86 | - |
| Mar 18, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.65 | - |
| Mar 15, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.57 | - |
| Mar 14, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.61 | - |
| Mar 13, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.85 | - |
| Mar 12, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.73 | - |
| Mar 11, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.59 | - |
| Mar 8, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.53 | - |
| Mar 7, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.51 | - |
| Mar 6, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.26 | - |
| Mar 5, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.91 | - |
| Mar 4, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.04 | - |
| Mar 1, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.96 | - |
| Feb 29, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.86 | - |
| Feb 28, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.83 | - |
| Feb 27, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.82 | - |
| Feb 26, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.75 | - |
| Feb 23, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 48.92 | - |
| Feb 22, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.79 | - |
| Feb 21, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.48 | - |
| Feb 20, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.20 | - |
| Feb 16, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.15 | - |
| Feb 15, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.23 | - |
| Feb 14, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.72 | - |
| Feb 13, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.44 | - |
| Feb 12, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.02 | - |
| Feb 9, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.86 | - |
| Feb 8, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.75 | - |
| Feb 7, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.81 | - |
| Feb 6, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.66 | - |
| Feb 5, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.39 | - |
| Feb 2, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.65 | - |
| Feb 1, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.73 | - |
| Jan 31, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.24 | - |
| Jan 30, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.55 | - |
| Jan 29, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.34 | - |
| Jan 26, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.26 | - |
| Jan 25, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.14 | - |
| Jan 24, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.93 | - |
| Jan 23, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.10 | - |
| Jan 22, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.00 | - |
| Jan 19, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.91 | - |
| Jan 18, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.54 | - |
| Jan 17, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.34 | - |
| Jan 16, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.59 | - |
| Jan 12, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.91 | - |
| Jan 11, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.82 | - |
| Jan 10, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.98 | - |
| Jan 9, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.98 | - |
| Jan 8, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.19 | - |
| Jan 5, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.89 | - |
| Jan 4, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.78 | - |
| Jan 3, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.91 | - |
| Jan 2, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.16 | - |
| Dec 29, 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.01 | - |
| Dec 28, 2023 | 47.21 | 47.21 | 47.21 | 47.21 | 47.02 | - |
| Dec 27, 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 46.98 | - |
| Dec 26, 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 46.86 | - |
| Dec 22, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 46.62 | - |
| Dec 21, 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.39 | - |
| Dec 20, 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 45.94 | - |
| Dec 19, 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.67 | - |
| Dec 18, 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.39 | - |
| Dec 15, 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 46.29 | - |
| Dec 14, 2023 | 0.07 Dividend | |||||
| Dec 14, 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 46.56 | - |
| Dec 14, 2023 | 3.16 Capital Gains | |||||
| Dec 13, 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 46.33 | - |
| Dec 12, 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 45.77 | - |
| Dec 11, 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 45.71 | - |
| Dec 8, 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 45.12 | - |
| Dec 7, 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 45.01 | - |
| Dec 6, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 44.90 | - |
| Dec 5, 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 44.97 | - |
| Dec 4, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 45.34 | - |
| Dec 1, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 45.28 | - |
| Nov 30, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 44.90 | - |
| Nov 29, 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 44.47 | - |
| Nov 28, 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 44.54 | - |
| Nov 27, 2023 | 47.93 | 47.93 | 47.93 | 47.93 | 44.64 | - |
| Nov 24, 2023 | 48.08 | 48.08 | 48.08 | 48.08 | 44.78 | - |
| Nov 22, 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 44.63 | - |
| Nov 21, 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 44.46 | - |
| Nov 20, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 44.45 | - |
| Nov 17, 2023 | 47.55 | 47.55 | 47.55 | 47.55 | 44.29 | - |
| Nov 16, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 44.15 | - |
| Nov 15, 2023 | 47.28 | 47.28 | 47.28 | 47.28 | 44.03 | - |
| Nov 14, 2023 | 47.13 | 47.13 | 47.13 | 47.13 | 43.90 | - |
| Nov 13, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 43.21 | - |
| Nov 10, 2023 | 46.46 | 46.46 | 46.46 | 46.46 | 43.27 | - |
| Nov 9, 2023 | 46.02 | 46.02 | 46.02 | 46.02 | 42.86 | - |
| Nov 8, 2023 | 46.36 | 46.36 | 46.36 | 46.36 | 43.18 | - |
| Nov 7, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 43.22 | - |
| Nov 6, 2023 | 46.56 | 46.56 | 46.56 | 46.56 | 43.36 | - |
| Nov 3, 2023 | 46.64 | 46.64 | 46.64 | 46.64 | 43.44 | - |
| Nov 2, 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 43.12 | - |
| Nov 1, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 42.38 | - |
| Oct 31, 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 42.19 | - |
| Oct 30, 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 41.75 | - |
| Oct 27, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 41.36 | - |
| Oct 26, 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 42.01 | - |
| Oct 25, 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 42.17 | - |
| Oct 24, 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 42.33 | - |
| Oct 23, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 42.14 | - |
Related Tickers
CCWIX Baird Chautauqua International Gr Instl
19.81
+1.17%
CCWSX Baird Chautauqua International Gr Inv
19.62
+1.13%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
87.63
+1.10%
FSPTX Fidelity Select Technology
37.50
+0.89%
FADTX Fidelity Advisor Technology A
125.16
+0.89%
FSELX Fidelity Select Semiconductors
35.34
+0.88%
FATIX Fidelity Advisor Technology Fund
141.47
+0.88%
FIKHX Fidelity Advisor Technology Z
141.57
+0.88%
FTHCX Fidelity Advisor Technology C
91.37
+0.88%
FELAX Fidelity Advisor Semiconductors A
88.20
+0.88%
FATEX Fidelity Advisor Technology Fund
113.59
+0.88%
FELIX Fidelity Advisor Semiconductors I
95.51
+0.88%
FIKGX Fidelity Advisor Semiconductors Z
95.77
+0.87%
FELTX Fidelity Advisor Semiconductors M
82.23
+0.87%
FELCX Fidelity Advisor Semiconductors C
70.28
+0.86%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
33.32
+0.85%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
29.93
+0.84%
LSHUX Kinetics Spin-Off and Corp Rest Instl
33.64
+0.84%
LSHEX Kinetics Spin-Off and Corp Rest No Load
35.22
+0.83%
WIREX Wireless
19.52
+0.83%
WIESX Wasatch Emerging Markets Select Instl
18.83
+0.80%
ALZFX Alger Focus Equity Z
76.85
+0.79%
ALGYX Alger Focus Equity Y
77.14
+0.78%
ALAFX Alger Focus Equity A
73.72
+0.78%
ALCFX Alger Focus Equity C
66.13
+0.78%
CCGSX Baird Chautauqua Global Growth Inv
24.64
+0.78%
ALGRX Alger Focus Equity I
74.34
+0.77%
WAESX Wasatch Emerging Markets Select Investor
18.30
+0.77%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.69
+0.74%
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.40
+0.74%
CCGIX Baird Chautauqua Global Growth Instl
24.95
+0.73%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.13
+0.72%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.17
+0.72%
UPDDX Upright Growth & Income
19.04
+0.69%
RYMNX Rydex Precious Metals A
44.05
+0.69%
WWNPX Kinetics Paradigm No Load
130.86
+0.68%
KNPYX Kinetics Paradigm Instl
132.80
+0.68%
KNPCX Kinetics Paradigm Adv C
110.92
+0.68%
KNPAX Kinetics Paradigm Adv A
124.31
+0.68%
RYPMX Rydex Precious Metals Inv
47.53
+0.68%
RYMPX Rydex Precious Metals H
42.26
+0.67%
RYZCX Rydex Precious Metals C
34.21
+0.65%
MGNDX Praxis Growth Index A
47.66
+0.59%
MMDEX Praxis Growth Index I
48.38
+0.58%
FBCJX Fidelity Advisor Blue Chip Grow
217.47
+0.57%
FBGKX Fidelity Blue Chip Growth Fund
218.72
+0.57%
FBCEX Fidelity Advisor Blue Chip Grow
217.43
+0.57%
FBCCX Fidelity Advisor Blue Chip Growth A
217.45
+0.57%
FBCKX Fidelity Advisor Blue Chip Grow
217.47
+0.57%
FBGRX Fidelity Blue Chip Growth Fund
217.47
+0.57%
FBCHX Fidelity Advisor Blue Chip Grow
217.38
+0.56%
PGKAX PGIM Jennison Technology A
27.19
+0.55%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.65
+0.55%
PGKCX PGIM Jennison Technology C
25.85
+0.54%
CMTFX Columbia Global Technology Growth Inst
89.80
+0.53%
FOTJX Fidelity Advisor OTC Fund - Cla
21.09
+0.52%
FOCPX Fidelity OTC
21.09
+0.52%
FOTHX Fidelity Advisor OTC Fund - Cla
21.09
+0.52%
FOTDX Fidelity Advisor OTC Fund - Cla
21.09
+0.52%
CTHRX Columbia Global Technology Growth Inst2
92.06
+0.52%
CGTUX Columbia Global Technology Growth Inst3
92.51
+0.52%
CTCAX Columbia Global Technology Growth A
84.92
+0.52%
CTYRX Columbia Global Technology Growth Adv
91.19
+0.52%
KMKYX Kinetics Market Opportunities Inst
72.15
+0.52%
CGTDX Columbia Global Technology Growth S
89.80
+0.51%
CTHCX Columbia Global Technology Growth C
72.31
+0.51%
KMKNX Kinetics Market Opportunities No Load
70.88
+0.51%
PGKRX PGIM Jennison Technology R6
27.70
+0.51%
KMKAX Kinetics Market Opportunities Adv A
69.53
+0.51%
KMKCX Kinetics Market Opportunities Adv C
65.74
+0.50%
BGSIX BlackRock Technology Opportunities Fund
74.26
+0.50%
BTEKX BlackRock Technology Opportunities K
74.49
+0.50%
BSTSX BlackRock Technology Opportunities Svc
68.92
+0.50%
BGSRX BlackRock Technology Opportunities Fund
67.11
+0.49%
BGSAX BlackRock Technology Opportunities Fund
67.23
+0.49%
BGSCX BlackRock Technology Opportunities Fund
53.06
+0.49%
LCGFX William Blair Large Cap Growth I
31.13
+0.48%
FOTGX Fidelity Advisor OTC Fund - Cla
21.08
+0.48%
FOTEX Fidelity Advisor OTC Fund - Cla
21.08
+0.48%
KSCYX Kinetics Small Cap Opportunities Inst
177.25
+0.48%
KSCOX Kinetics Small Cap Opportunities No Load
172.80
+0.47%
FTRNX Fidelity Trend
200.97
+0.47%
KSOAX Kinetics Small Cap Opportunities Adv A
165.44
+0.47%
FOCKX Fidelity OTC K
21.63
+0.46%
SPFAX PGIM Jennison Focused Growth A
26.01
+0.46%
KSOCX Kinetics Small Cap Opportunities Adv C
154.72
+0.46%
JAGCX Janus Henderson Glb Tech and Innovt C
54.79
+0.46%
STCZX Virtus Silvant Large-Cap Growth Stock Fund
15.48
+0.45%
JATNX Janus Henderson Global Technology and Innovation Fund
68.80
+0.45%
LCGJX William Blair Large Cap Growth R6
31.13
+0.45%
LCGNX William Blair Large Cap Growth N
28.93
+0.45%
JATIX Janus Henderson Global Technology and Innovation Fund
69.57
+0.45%
SPFCX PGIM Jennison Focused Growth C
17.96
+0.45%
SPFZX PGIM Jennison Focused Growth Z
29.31
+0.45%
JAGTX Janus Henderson Glb Tech and Innovt T
67.64
+0.45%
PSGQX PGIM Jennison Focused Growth R6
29.40
+0.44%
JATSX Janus Henderson Global Technology and Innovation Fund
63.42
+0.44%
JATAX Janus Henderson Global Technology and Innovation Fund
65.72
+0.44%
JNGTX Janus Henderson Glb Tech and Innovt D
68.63
+0.44%