Nasdaq - Delayed Quote USD

Calvert US Large Cap Core Rspnb Idx C (CSXCX)

44.06
-0.03
(-0.07%)
At close: May 9 at 8:00:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202544.0944.0944.0944.0944.09-
May 8, 202544.0944.0944.0944.0944.09-
May 7, 202543.6143.6143.6143.6143.61-
May 6, 202543.6143.6143.6143.6143.61-
May 5, 202543.9643.9643.9643.9643.96-
May 2, 202544.1844.1844.1844.1844.18-
May 1, 202543.5343.5343.5343.5343.53-
Apr 30, 202543.3043.3043.3043.3043.30-
Apr 29, 202543.1843.1843.1843.1843.18-
Apr 28, 202542.9242.9242.9242.9242.92-
Apr 25, 202542.8942.8942.8942.8942.89-
Apr 24, 202542.6342.6342.6342.6342.63-
Apr 23, 202541.7441.7441.7441.7441.74-
Apr 22, 202541.0541.0541.0541.0541.05-
Apr 21, 202540.0140.0140.0140.0140.01-
Apr 17, 202540.9840.9840.9840.9840.98-
Apr 16, 202540.9440.9440.9440.9440.94-
Apr 15, 202541.8841.8841.8841.8841.88-
Apr 14, 202541.9341.9341.9341.9341.93-
Apr 11, 202541.5641.5641.5641.5641.56-
Apr 10, 202540.8440.8440.8440.8440.84-
Apr 9, 202542.3142.3142.3142.3142.31-
Apr 8, 202538.6038.6038.6038.6038.60-
Apr 7, 202539.2739.2739.2739.2739.27-
Apr 4, 202539.4139.4139.4139.4139.41-
Apr 3, 202541.8341.8341.8341.8341.83-
Apr 2, 202544.0644.0644.0644.0644.06-
Apr 1, 202543.7043.7043.7043.7043.70-
Mar 31, 202543.5143.5143.5143.5143.51-
Mar 28, 202543.3043.3043.3043.3043.30-
Mar 27, 202544.1944.1944.1944.1944.19-
Mar 26, 202544.3644.3644.3644.3644.36-
Mar 25, 202544.9044.9044.9044.9044.90-
Mar 24, 202544.8744.8744.8744.8744.87-
Mar 21, 202544.0444.0444.0444.0444.04-
Mar 20, 202544.0144.0144.0144.0144.01-
Mar 19, 202544.1544.1544.1544.1544.15-
Mar 18, 202543.6643.6643.6643.6643.66-
Mar 17, 202544.1344.1344.1344.1344.13-
Mar 14, 202543.8143.8143.8143.8143.81-
Mar 13, 202542.9042.9042.9042.9042.90-
Mar 12, 202543.5643.5643.5643.5643.56-
Mar 11, 202543.3743.3743.3743.3743.37-
Mar 10, 202543.7143.7143.7143.7143.71-
Mar 7, 202545.0345.0345.0345.0345.03-
Mar 6, 202544.8044.8044.8044.8044.80-
Mar 5, 202545.6845.6845.6845.6845.68-
Mar 4, 202545.1545.1545.1545.1545.15-
Mar 3, 202545.7145.7145.7145.7145.71-
Feb 28, 202546.5546.5546.5546.5546.55-
Feb 27, 202545.8245.8245.8245.8245.82-
Feb 26, 202546.5746.5746.5746.5746.57-
Feb 25, 202546.5746.5746.5746.5746.57-
Feb 24, 202546.7846.7846.7846.7846.78-
Feb 21, 202547.0347.0347.0347.0347.03-
Feb 20, 202547.9347.9347.9347.9347.93-
Feb 19, 202548.1848.1848.1848.1848.18-
Feb 18, 202548.0948.0948.0948.0948.09-
Feb 14, 202547.9347.9347.9347.9347.93-
Feb 13, 202547.9447.9447.9447.9447.94-
Feb 12, 202547.4547.4547.4547.4547.45-
Feb 11, 202547.5847.5847.5847.5847.58-
Feb 10, 202547.6247.6247.6247.6247.62-
Feb 7, 202547.3447.3447.3447.3447.34-
Feb 6, 202547.8347.8347.8347.8347.83-
Feb 5, 202547.6947.6947.6947.6947.69-
Feb 4, 202547.4747.4747.4747.4747.47-
Feb 3, 202547.2247.2247.2247.2247.22-
Jan 31, 202547.6447.6447.6447.6447.64-
Jan 30, 202547.8447.8447.8447.8447.84-
Jan 29, 202547.5747.5747.5747.5747.57-
Jan 28, 202547.8047.8047.8047.8047.80-
Jan 27, 202547.3647.3647.3647.3647.36-
Jan 24, 202548.1748.1748.1748.1748.17-
Jan 23, 202548.3148.3148.3148.3148.31-
Jan 22, 202548.0748.0748.0748.0748.07-
Jan 21, 202547.7547.7547.7547.7547.75-
Jan 17, 202547.2747.2747.2747.2747.27-
Jan 16, 202546.8246.8246.8246.8246.82-
Jan 15, 202546.8946.8946.8946.8946.89-
Jan 14, 202546.0646.0646.0646.0646.06-
Jan 13, 202545.9645.9645.9645.9645.96-
Jan 10, 202545.8745.8745.8745.8745.87-
Jan 8, 202546.6346.6346.6346.6346.63-
Jan 7, 202546.5346.5346.5346.5346.53-
Jan 6, 202547.0747.0747.0747.0747.07-
Jan 3, 202546.8246.8246.8246.8246.82-
Jan 2, 202546.2146.2146.2146.2146.21-
Dec 31, 202446.3446.3446.3446.3446.34-
Dec 30, 202446.5446.5446.5446.5446.54-
Dec 27, 202447.0547.0547.0547.0547.05-
Dec 26, 202447.6147.6147.6147.6147.61-
Dec 24, 202447.6047.6047.6047.6047.60-
Dec 23, 202447.0947.0947.0947.0947.09-
Dec 20, 202446.7946.7946.7946.7946.79-
Dec 19, 202446.2746.2746.2746.2746.27-
Dec 18, 202446.3346.3346.3346.3346.33-
Dec 17, 202447.8347.8347.8347.8347.83-
Dec 16, 202448.0748.0748.0748.0748.07-
Dec 13, 202447.8347.8347.8347.8347.83-
Dec 12, 2024 0.033 Dividend
Dec 12, 202447.8347.8347.8347.8347.83-
Dec 12, 2024 0.43 Capital Gains
Dec 11, 202448.5748.5748.5748.5748.11-
Dec 10, 202448.1548.1548.1548.1547.69-
Dec 9, 202448.3548.3548.3548.3547.89-
Dec 6, 202448.6648.6648.6648.6648.20-
Dec 5, 202448.5148.5148.5148.5148.05-
Dec 4, 202448.6748.6748.6748.6748.21-
Dec 3, 202448.2848.2848.2848.2847.82-
Dec 2, 202448.2948.2948.2948.2947.83-
Nov 29, 202448.1848.1848.1848.1847.72-
Nov 27, 202447.9447.9447.9447.9447.49-
Nov 26, 202448.1448.1448.1448.1447.68-
Nov 25, 202447.9247.9247.9247.9247.47-
Nov 22, 202447.6747.6747.6747.6747.22-
Nov 21, 202447.4247.4247.4247.4246.97-
Nov 20, 202447.0647.0647.0647.0646.61-
Nov 19, 202447.0647.0647.0647.0646.61-
Nov 18, 202446.8646.8646.8646.8646.42-
Nov 15, 202446.6746.6746.6746.6746.23-
Nov 14, 202447.3147.3147.3147.3146.86-
Nov 13, 202447.6347.6347.6347.6347.18-
Nov 12, 202447.6547.6547.6547.6547.20-
Nov 11, 202447.8447.8447.8447.8447.39-
Nov 8, 202447.7147.7147.7147.7147.26-
Nov 7, 202447.5147.5147.5147.5147.06-
Nov 6, 202447.1847.1847.1847.1846.73-
Nov 5, 202445.8945.8945.8945.8945.46-
Nov 4, 202445.3145.3145.3145.3144.88-
Nov 1, 202445.4345.4345.4345.4345.00-
Oct 31, 202445.2345.2345.2345.2344.80-
Oct 30, 202446.0846.0846.0846.0845.64-
Oct 29, 202446.2246.2246.2246.2245.78-
Oct 28, 202446.1546.1546.1546.1545.71-
Oct 25, 202445.9845.9845.9845.9845.54-
Oct 24, 202446.0146.0146.0146.0145.57-
Oct 23, 202445.8745.8745.8745.8745.44-
Oct 22, 202446.2646.2646.2646.2645.82-
Oct 21, 202446.3646.3646.3646.3645.92-
Oct 18, 202446.5046.5046.5046.5046.06-
Oct 17, 202446.3246.3246.3246.3245.88-
Oct 16, 202446.3346.3346.3346.3345.89-
Oct 15, 202446.0946.0946.0946.0945.65-
Oct 14, 202446.4146.4146.4146.4145.97-
Oct 11, 202446.0346.0346.0346.0345.59-
Oct 10, 202445.7245.7245.7245.7245.29-
Oct 9, 202445.8245.8245.8245.8245.39-
Oct 8, 202445.4645.4645.4645.4645.03-
Oct 7, 202445.0045.0045.0045.0044.57-
Oct 4, 202445.4245.4245.4245.4244.99-
Oct 3, 202445.0245.0245.0245.0244.59-
Oct 2, 202445.1645.1645.1645.1644.73-
Oct 1, 202445.1645.1645.1645.1644.73-
Sep 30, 202445.6745.6745.6745.6745.24-
Sep 27, 202445.5045.5045.5045.5045.07-
Sep 26, 202445.5845.5845.5845.5845.15-
Sep 25, 202445.3445.3445.3445.3444.91-
Sep 24, 202445.4545.4545.4545.4545.02-
Sep 23, 202445.3345.3345.3345.3344.90-
Sep 20, 202445.2245.2245.2245.2244.79-
Sep 19, 202445.3545.3545.3545.3544.92-
Sep 18, 202444.5544.5544.5544.5544.13-
Sep 17, 202444.6744.6744.6744.6744.25-
Sep 16, 202444.6644.6644.6644.6644.24-
Sep 13, 202444.6044.6044.6044.6044.18-
Sep 12, 202444.2944.2944.2944.2943.87-
Sep 11, 202443.9743.9743.9743.9743.55-
Sep 10, 202443.4743.4743.4743.4743.06-
Sep 9, 202443.2543.2543.2543.2542.84-
Sep 6, 202442.7642.7642.7642.7642.36-
Sep 5, 202443.4943.4943.4943.4943.08-
Sep 4, 202443.6143.6143.6143.6143.20-
Sep 3, 202443.7043.7043.7043.7043.29-
Aug 30, 202444.7044.7044.7044.7044.28-
Aug 29, 202444.2444.2444.2444.2443.82-
Aug 28, 202444.2444.2444.2444.2443.82-
Aug 27, 202444.5244.5244.5244.5244.10-
Aug 26, 202444.4644.4644.4644.4644.04-
Aug 23, 202444.6244.6244.6244.6244.20-
Aug 22, 202444.0544.0544.0544.0543.63-
Aug 21, 202444.4844.4844.4844.4844.06-
Aug 20, 202444.2544.2544.2544.2543.83-
Aug 19, 202444.3244.3244.3244.3243.90-
Aug 16, 202443.8943.8943.8943.8943.47-
Aug 15, 202443.7943.7943.7943.7943.38-
Aug 14, 202443.0543.0543.0543.0542.64-
Aug 13, 202442.9042.9042.9042.9042.49-
Aug 12, 202442.1342.1342.1342.1341.73-
Aug 9, 202442.1842.1842.1842.1841.78-
Aug 8, 202441.9941.9941.9941.9941.59-
Aug 7, 202441.0141.0141.0141.0140.62-
Aug 6, 202441.3841.3841.3841.3840.99-
Aug 5, 202440.9840.9840.9840.9840.59-
Aug 2, 202442.2442.2442.2442.2441.84-
Aug 1, 202443.1343.1343.1343.1342.72-
Jul 31, 202443.8343.8343.8343.8343.41-
Jul 30, 202443.1643.1643.1643.1642.75-
Jul 29, 202443.4143.4143.4143.4143.00-
Jul 26, 202443.3743.3743.3743.3742.96-
Jul 25, 202442.8742.8742.8742.8742.46-
Jul 24, 202443.0743.0743.0743.0742.66-
Jul 23, 202444.1544.1544.1544.1543.73-
Jul 22, 202444.2044.2044.2044.2043.78-
Jul 19, 202443.6943.6943.6943.6943.28-
Jul 18, 202443.9843.9843.9843.9843.56-
Jul 17, 202444.4044.4044.4044.4043.98-
Jul 16, 202445.1045.1045.1045.1044.67-
Jul 15, 202444.7144.7144.7144.7144.29-
Jul 12, 202444.5644.5644.5644.5644.14-
Jul 11, 202444.2744.2744.2744.2743.85-
Jul 10, 202444.5444.5444.5444.5444.12-
Jul 9, 202444.0944.0944.0944.0943.67-
Jul 8, 202444.0744.0744.0744.0743.65-
Jul 5, 202443.9943.9943.9943.9943.57-
Jul 3, 202443.8143.8143.8143.8143.40-
Jul 2, 202443.6043.6043.6043.6043.19-
Jul 1, 202443.3243.3243.3243.3242.91-
Jun 28, 202443.2443.2443.2443.2442.83-
Jun 27, 202443.3643.3643.3643.3642.95-
Jun 26, 202443.2943.2943.2943.2942.88-
Jun 25, 202443.2343.2343.2343.2342.82-
Jun 24, 202443.1243.1243.1243.1242.71-
Jun 21, 202443.2743.2743.2743.2742.86-
Jun 20, 202443.3143.3143.3143.3142.90-
Jun 18, 202443.4843.4843.4843.4843.07-
Jun 17, 202443.3743.3743.3743.3742.96-
Jun 14, 202442.9942.9942.9942.9942.58-
Jun 13, 202443.0343.0343.0343.0342.62-
Jun 12, 202442.9342.9342.9342.9342.52-
Jun 11, 202442.4942.4942.4942.4942.09-
Jun 10, 202442.3942.3942.3942.3941.99-
Jun 7, 202442.2842.2842.2842.2841.88-
Jun 6, 202442.3442.3442.3442.3441.94-
Jun 5, 202442.3842.3842.3842.3841.98-
Jun 4, 202441.8541.8541.8541.8541.45-
Jun 3, 202441.8241.8241.8241.8241.42-
May 31, 202441.8141.8141.8141.8141.41-
May 30, 202441.5441.5441.5441.5441.15-
May 29, 202441.8041.8041.8041.8041.40-
May 28, 202442.1342.1342.1342.1341.73-
May 24, 202442.1942.1942.1942.1941.79-
May 23, 202441.9041.9041.9041.9041.50-
May 22, 202442.2242.2242.2242.2241.82-
May 21, 202442.3242.3242.3242.3241.92-
May 20, 202442.2242.2242.2242.2241.82-
May 17, 202442.1342.1342.1342.1341.73-
May 16, 202442.1142.1142.1142.1141.71-
May 15, 202442.2342.2342.2342.2341.83-
May 14, 202441.7141.7141.7141.7141.31-
May 13, 202441.4741.4741.4741.4741.08-
May 10, 202441.4841.4841.4841.4841.09-

Related Tickers

INIYX VanEck International Investors Gold Y
16.41
+3.34%
 
INIVX VanEck International Investors Gold A
15.80
+3.34%
 
INIIX VanEck International Investors Gold I
22.41
+3.32%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
16.57
+2.73%
 
FEGIX First Eagle Gold I
37.39
+2.47%
 
FEURX First Eagle Gold R6
37.50
+2.46%
 
BRSVX Bridgeway Small-Cap Value
33.64
0.00%
 
FGADX Franklin Gold and Precious Metals Adv
29.92
+2.19%
 
FGPMX Franklin Gold and Precious Metals R6
30.42
+2.18%
 
FRGOX Franklin Gold and Precious Metals C
23.43
+2.18%
 
FKRCX Franklin Gold and Precious Metals A
27.24
+2.18%
 
PICMX Virtus KAR Mid-Cap Growth I
61.25
+1.78%
 
LVAQX LSV Small Cap Value Fund
17.32
0.00%
 
WBVNX William Blair Small Cap Value N
26.77
0.00%
 
BPTIX Baron Partners Institutional
193.12
+1.67%
 
BPTRX Baron Partners Retail
184.78
+1.67%
 
NEFJX Natixis Vaughan Nelson Small Cap A
18.01
-1.10%
 
PSCHX PGIM Jennison Small Company R2
21.62
0.00%
 
CCSGX Conestoga SMid Cap Fund
25.09
0.00%
 
ENPSX ProFunds UltraSector Energy Fund
30.88
+1.58%
 
ENPIX ProFunds UltraSector Energy Fund
36.49
+1.56%
 
FNARX Fidelity Natural Resources Fund
43.39
+1.54%
 
AVALX Aegis Value I
42.22
+1.49%
 
HNRIX Hennessy Energy Transition Instl
26.88
+1.43%
 
HNRGX Hennessy Energy Transition Investor
26.26
+1.43%
 
RPMFX Reinhart Genesis PMV Advisor
15.04
0.00%
 
HWLAX Hotchkis & Wiley Large Cap Fdml Value A
40.59
0.00%
 
HWLIX Hotchkis & Wiley Large Cap Fdml Value I
40.87
0.00%
 
FIQRX Fidelity Advisor Global Commodity Stk Z
18.36
+1.38%
 
TQSMX T. Rowe Price Integrated US SMCC Eq
21.78
0.00%
 
TQSIX T. Rowe Price Integrated US SMCC Eq I
21.87
0.00%
 
CIVVX Causeway International Value Inv
20.88
+1.26%
 
KINCX Kinetics Internet Adv C
81.62
+1.25%
 
CIVIX Causeway International Value Instl
21.07
+1.25%
 
KINAX Kinetics Internet Adv A
100.53
+1.25%
 
WWWFX Kinetics Internet No Load
111.65
+1.24%
 
TVFVX Third Avenue Value Investor
61.84
+1.23%
 
TAVZX Third Avenue Value Z
61.33
+1.22%
 
TAVFX Third Avenue Value Instl
61.35
+1.22%
 
NESYX Natixis US Equity Opportunities Y
56.28
0.00%
 
NESNX Natixis US Equity Opportunities N
56.50
0.00%
 
NEFSX Natixis US Equity Opportunities A
41.59
0.00%
 
CIOVX Causeway International Opps Inv
17.12
+1.12%
 
CIOIX Causeway International Opps Inst
17.28
+1.11%
 
MBXAX Catalyst/Millburn Hedge Strategy A
37.07
0.00%
 
KNPYX Kinetics Paradigm Instl
155.01
+1.08%
 
WWNPX Kinetics Paradigm No Load
152.73
+1.08%
 
WCMSX WCM International Small Cap Growth Instl
22.63
+1.07%
 
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.25
+1.06%
 
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.39
+1.05%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
32.47
+1.03%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
36.51
+1.02%
 
POPFX Prospector Opportunity
27.66
0.00%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
36.21
+1.00%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
38.27
+1.00%
 
UANQX Victory Nasdaq 100 Index Fund
49.13
0.00%
 
URNQX Victory Nasdaq 100 Index Fund
49.43
0.00%
 
OTPIX ProFunds NASDAQ-100 Inv
42.34
0.00%
 
SVUIX NAA SMid Cap Value Institutional
36.96
0.00%
 
FIKAX Fidelity Advisor Energy Z
44.67
+0.95%
 
FSENX Fidelity Select Energy Portfolio
54.38
+0.95%
 
JATAX Janus Henderson Global Technology and Innovation Fund
57.99
0.00%
 
PCIEX PACE International Equity P
18.41
+0.93%
 
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
19.66
+0.92%
 
PWGAX PACE International Equity A
18.61
+0.92%
 
RYBAX Rydex Basic Materials H
66.03
+0.92%
 
SEVAX NAA SMid Cap Value A
35.27
0.00%
 
NGRRX Nuveen International Value I
31.98
+0.92%
 
RYBIX Rydex Basic Materials Inv
76.21
+0.91%
 
RYBMX Rydex Basic Materials A
68.75
+0.91%
 
FSPTX Fidelity Select Technology
32.20
0.00%
 
BDAFX Baron Durable Advantage Fund
26.97
0.00%
 
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
20.26
+0.90%
 
FIKHX Fidelity Advisor Technology Z
122.29
0.00%
 
NAIGX Nuveen International Value A
31.74
+0.89%
 
KMKYX Kinetics Market Opportunities Inst
87.54
+0.89%
 
BDAIX Baron Durable Advantage Fund
27.36
0.00%
 
KMKCX Kinetics Market Opportunities Adv C
79.88
+0.88%
 
KMKNX Kinetics Market Opportunities No Load
86.00
+0.88%
 
KMKAX Kinetics Market Opportunities Adv A
84.38
+0.87%
 
PJEAX PGIM US Real Estate A
15.26
+0.86%
 
PJEQX PGIM US Real Estate R6
15.29
+0.86%
 
PJEZX PGIM US Real Estate Z
15.29
+0.86%
 
HNINX Harbor International Retirement
49.59
+0.85%
 
FIQIX Fidelity Advisor Intl Small Cap Z
34.41
+0.85%
 
FTISX Fidelity Advisor Intl Small Cap M
33.26
+0.85%
 
BDAUX Baron Durable Advantage Fund
27.36
0.00%
 
FIASX Fidelity Advisor Intl Small Cap A
33.44
+0.84%
 
FISMX Fidelity International Small Cap
34.21
+0.83%
 
FIMKX Fidelity Advisor Focused Em Mkts I
33.08
+0.82%
 
FIXIX Fidelity Advisor Intl Small Cap I
34.45
+0.82%
 
THVRX Thornburg International Equity R4
28.32
+0.82%
 
TGIRX Thornburg International Equity R6
29.79
+0.81%
 
TGVRX Thornburg International Equity R3
28.61
+0.81%
 
TIVRX Thornburg International Equity R5
29.93
+0.81%
 
TGVIX Thornburg International Equity I
29.97
+0.81%
 
FTMKX Fidelity Advisor Focused Em Mkts M
32.54
+0.81%
 
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.11
+0.80%
 
JARIX Easterly Global Real Estate Fund
15.11
+0.80%
 
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.18
+0.80%