UK markets close in 4 hours 7 minutes

Meeder Spectrum Retail (FLSPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.050.00 (0.00%)
At close: 08:00PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202414.0514.0514.0514.0514.05-
28 Jun 202414.0514.0514.0514.0514.05-
27 Jun 202414.0614.0614.0614.0614.06-
26 Jun 202414.1014.1014.1014.1014.10-
25 Jun 202414.1114.1114.1114.1114.11-
24 Jun 202414.1014.1014.1014.1014.10-
21 Jun 202414.1114.1114.1114.1114.11-
20 Jun 202414.1214.1214.1214.1214.12-
18 Jun 202414.1714.1714.1714.1714.17-
17 Jun 202414.1314.1314.1314.1314.13-
14 Jun 202414.0214.0214.0214.0214.02-
13 Jun 202414.1114.1114.1114.1114.11-
12 Jun 202414.1314.1314.1314.1314.13-
11 Jun 202413.9813.9813.9813.9813.98-
10 Jun 202413.9913.9913.9913.9913.99-
07 Jun 202413.9313.9313.9313.9313.93-
06 Jun 202413.9913.9913.9913.9913.99-
05 Jun 202414.0014.0014.0014.0014.00-
04 Jun 202413.8213.8213.8213.8213.82-
03 Jun 202413.8813.8813.8813.8813.88-
31 May 202413.7813.7813.7813.7813.78-
30 May 202413.7813.7813.7813.7813.78-
29 May 202413.7413.7413.7413.7413.74-
28 May 202413.8713.8713.8713.8713.87-
24 May 202413.8713.8713.8713.8713.87-
23 May 202413.7513.7513.7513.7513.75-
22 May 202413.8613.8613.8613.8613.86-
21 May 202413.9013.9013.9013.9013.90-
20 May 202413.8913.8913.8913.8913.89-
17 May 202413.8813.8813.8813.8813.88-
16 May 202413.8613.8613.8613.8613.86-
15 May 202413.9213.9213.9213.9213.92-
14 May 202413.7413.7413.7413.7413.74-
13 May 202413.6713.6713.6713.6713.67-
10 May 202413.6613.6613.6613.6613.66-
09 May 202413.6413.6413.6413.6413.64-
08 May 202413.5513.5513.5513.5513.55-
07 May 202413.5613.5613.5613.5613.56-
06 May 202413.5513.5513.5513.5513.55-
03 May 202413.4013.4013.4013.4013.40-
02 May 202413.2313.2313.2313.2313.23-
01 May 202413.0713.0713.0713.0713.07-
30 Apr 202413.1213.1213.1213.1213.12-
29 Apr 202413.3413.3413.3413.3413.34-
26 Apr 202413.3213.3213.3213.3213.32-
25 Apr 202413.1813.1813.1813.1813.18-
24 Apr 202413.2213.2213.2213.2213.22-
23 Apr 202413.2413.2413.2413.2413.24-
22 Apr 202413.0913.0913.0913.0913.09-
19 Apr 202412.9612.9612.9612.9612.96-
18 Apr 202413.0413.0413.0413.0413.04-
17 Apr 202413.0613.0613.0613.0613.06-
16 Apr 202413.1213.1213.1213.1213.12-
15 Apr 202413.1813.1813.1813.1813.18-
12 Apr 202413.5013.5013.5013.5013.50-
11 Apr 202413.5013.5013.5013.5013.50-
10 Apr 202413.4213.4213.4213.4213.42-
09 Apr 202413.6013.6013.6013.6013.60-
08 Apr 202413.5813.5813.5813.5813.58-
05 Apr 202413.5813.5813.5813.5813.58-
04 Apr 202413.4613.4613.4613.4613.46-
03 Apr 202413.6113.6113.6113.6113.61-
02 Apr 202413.5613.5613.5613.5613.56-
01 Apr 202413.6813.6813.6813.6813.68-
28 Mar 202413.7313.7313.7313.7313.73-
27 Mar 202413.6813.6813.6813.6813.68-
26 Mar 202413.5513.5513.5513.5513.55-
25 Mar 202413.5813.5813.5813.5813.58-
22 Mar 202413.6213.6213.6213.6213.62-
21 Mar 202413.6613.6613.6613.6613.66-
20 Mar 202413.5713.5713.5713.5713.57-
19 Mar 202413.4213.4213.4213.4213.42-
18 Mar 202413.3613.3613.3613.3613.36-
15 Mar 202413.3213.3213.3213.3213.32-
14 Mar 202413.3713.3713.3713.3713.37-
13 Mar 202413.4813.4813.4813.4813.48-
12 Mar 202413.4913.4913.4913.4913.49-
11 Mar 202413.3513.3513.3513.3513.35-
08 Mar 202413.3913.3913.3913.3913.39-
07 Mar 202413.5013.5013.5013.5013.50-
06 Mar 202413.3413.3413.3413.3413.34-
05 Mar 202413.2513.2513.2513.2513.25-
04 Mar 202413.3813.3813.3813.3813.38-
01 Mar 202413.3913.3913.3913.3913.39-
29 Feb 202413.2413.2413.2413.2413.24-
28 Feb 202413.1613.1613.1613.1613.16-
27 Feb 202413.2013.2013.2013.2013.20-
26 Feb 202413.1813.1813.1813.1813.18-
23 Feb 202413.2013.2013.2013.2013.20-
22 Feb 202413.1713.1713.1713.1713.17-
21 Feb 202412.9312.9312.9312.9312.93-
20 Feb 202412.9212.9212.9212.9212.92-
16 Feb 202413.0013.0013.0013.0013.00-
15 Feb 202413.0813.0813.0813.0813.08-
14 Feb 202412.9812.9812.9812.9812.98-
13 Feb 202412.8412.8412.8412.8412.84-
12 Feb 202413.0613.0613.0613.0613.06-
09 Feb 202413.0213.0213.0213.0213.02-
08 Feb 202412.9312.9312.9312.9312.93-
07 Feb 202412.8912.8912.8912.8912.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...