Nasdaq - Delayed Quote USD

MFS Research C (MFRCX)

47.96
+1.54
+(3.32%)
At close: 8:01:36 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202546.4246.4246.4246.4246.42-
May 9, 202546.4246.4246.4246.4246.42-
May 8, 202546.5246.5246.5246.5246.52-
May 7, 202545.9345.9345.9345.9345.93-
May 6, 202545.9345.9345.9345.9345.93-
May 5, 202546.1846.1846.1846.1846.18-
May 2, 202546.4146.4146.4146.4146.41-
May 1, 202545.7445.7445.7445.7445.74-
Apr 30, 202545.2945.2945.2945.2945.29-
Apr 29, 202545.1845.1845.1845.1845.18-
Apr 28, 202544.8644.8644.8644.8644.86-
Apr 25, 202544.8444.8444.8444.8444.84-
Apr 24, 202544.5944.5944.5944.5944.59-
Apr 23, 202543.7343.7343.7343.7343.73-
Apr 22, 202543.0043.0043.0043.0043.00-
Apr 21, 202541.9041.9041.9041.9041.90-
Apr 17, 202542.8742.8742.8742.8742.87-
Apr 16, 202542.8342.8342.8342.8342.83-
Apr 15, 202543.7143.7143.7143.7143.71-
Apr 14, 202543.8743.8743.8743.8743.87-
Apr 11, 202543.5943.5943.5943.5943.59-
Apr 10, 202542.8442.8442.8442.8442.84-
Apr 9, 202544.4644.4644.4644.4644.46-
Apr 8, 202540.7240.7240.7240.7240.72-
Apr 7, 202541.3541.3541.3541.3541.35-
Apr 4, 202541.4241.4241.4241.4241.42-
Apr 3, 202543.9243.9243.9243.9243.92-
Apr 2, 202546.2046.2046.2046.2046.20-
Apr 1, 202545.8745.8745.8745.8745.87-
Mar 31, 202545.7445.7445.7445.7445.74-
Mar 28, 202545.5245.5245.5245.5245.52-
Mar 27, 202546.4746.4746.4746.4746.47-
Mar 26, 202546.6846.6846.6846.6846.68-
Mar 25, 202547.1947.1947.1947.1947.19-
Mar 24, 202547.1447.1447.1447.1447.14-
Mar 21, 202546.3646.3646.3646.3646.36-
Mar 20, 202546.3646.3646.3646.3646.36-
Mar 19, 202546.5446.5446.5446.5446.54-
Mar 18, 202546.1246.1246.1246.1246.12-
Mar 17, 202546.5746.5746.5746.5746.57-
Mar 14, 202546.2546.2546.2546.2546.25-
Mar 13, 202545.2745.2745.2745.2745.27-
Mar 12, 202546.0046.0046.0046.0046.00-
Mar 11, 202545.7745.7745.7745.7745.77-
Mar 10, 202546.0546.0546.0546.0546.05-
Mar 7, 202547.2347.2347.2347.2347.23-
Mar 6, 202547.0847.0847.0847.0847.08-
Mar 5, 202547.9847.9847.9847.9847.98-
Mar 4, 202547.3247.3247.3247.3247.32-
Mar 3, 202547.8247.8247.8247.8247.82-
Feb 28, 202548.7548.7548.7548.7548.75-
Feb 27, 202548.0248.0248.0248.0248.02-
Feb 26, 202548.7848.7848.7848.7848.78-
Feb 25, 202548.7248.7248.7248.7248.72-
Feb 24, 202548.9148.9148.9148.9148.91-
Feb 21, 202549.1449.1449.1449.1449.14-
Feb 20, 202550.0050.0050.0050.0050.00-
Feb 19, 202550.2650.2650.2650.2650.26-
Feb 18, 202550.2550.2550.2550.2550.25-
Feb 14, 202550.1150.1150.1150.1150.11-
Feb 13, 202550.1750.1750.1750.1750.17-
Feb 12, 202549.7549.7549.7549.7549.75-
Feb 11, 202550.0350.0350.0350.0350.03-
Feb 10, 202550.0050.0050.0050.0050.00-
Feb 7, 202549.7049.7049.7049.7049.70-
Feb 6, 202550.2450.2450.2450.2450.24-
Feb 5, 202550.1750.1750.1750.1750.17-
Feb 4, 202549.9149.9149.9149.9149.91-
Feb 3, 202549.6849.6849.6849.6849.68-
Jan 31, 202549.9949.9949.9949.9949.99-
Jan 30, 202550.1350.1350.1350.1350.13-
Jan 29, 202550.0050.0050.0050.0050.00-
Jan 28, 202550.2650.2650.2650.2650.26-
Jan 27, 202549.7749.7749.7749.7749.77-
Jan 24, 202550.2750.2750.2750.2750.27-
Jan 23, 202550.3950.3950.3950.3950.39-
Jan 22, 202550.1250.1250.1250.1250.12-
Jan 21, 202549.8249.8249.8249.8249.82-
Jan 17, 202549.3649.3649.3649.3649.36-
Jan 16, 202548.9448.9448.9448.9448.94-
Jan 15, 202548.8848.8848.8848.8848.88-
Jan 14, 202548.1348.1348.1348.1348.13-
Jan 13, 202548.0048.0048.0048.0048.00-
Jan 10, 202547.9047.9047.9047.9047.90-
Jan 8, 202548.6348.6348.6348.6348.63-
Jan 7, 202548.5548.5548.5548.5548.55-
Jan 6, 202549.0549.0549.0549.0549.05-
Jan 3, 202548.7848.7848.7848.7848.78-
Jan 2, 202548.2148.2148.2148.2148.21-
Dec 31, 202448.2748.2748.2748.2748.27-
Dec 30, 202448.3948.3948.3948.3948.39-
Dec 27, 202448.8548.8548.8548.8548.85-
Dec 26, 202449.3249.3249.3249.3249.32-
Dec 24, 202449.3649.3649.3649.3649.36-
Dec 23, 202448.9548.9548.9548.9548.95-
Dec 20, 202448.7048.7048.7048.7048.70-
Dec 19, 202448.1848.1848.1848.1848.18-
Dec 18, 202448.1748.1748.1748.1748.17-
Dec 17, 202449.5949.5949.5949.5949.59-
Dec 16, 202449.8649.8649.8649.8649.86-
Dec 13, 202449.8149.8149.8149.8149.81-
Dec 12, 202450.1050.1050.1050.1050.10-
Dec 11, 202450.3350.3350.3350.3350.33-
Dec 10, 2024 0 Dividend
Dec 10, 202449.9249.9249.9249.9249.92-
Dec 10, 2024 5.50 Capital Gains
Dec 9, 202455.5855.5855.5855.5850.08-
Dec 6, 202455.9255.9255.9255.9250.39-
Dec 5, 202455.8555.8555.8555.8550.32-
Dec 4, 202456.0756.0756.0756.0750.52-
Dec 3, 202455.4855.4855.4855.4849.99-
Dec 2, 202455.5355.5355.5355.5350.04-
Nov 29, 202455.3355.3355.3355.3349.86-
Nov 27, 202455.1055.1055.1055.1049.65-
Nov 26, 202455.2855.2855.2855.2849.81-
Nov 25, 202454.9854.9854.9854.9849.54-
Nov 22, 202454.7154.7154.7154.7149.30-
Nov 21, 202454.5354.5354.5354.5349.13-
Nov 20, 202454.1854.1854.1854.1848.82-
Nov 19, 202454.2054.2054.2054.2048.84-
Nov 18, 202454.0154.0154.0154.0148.67-
Nov 15, 202453.8653.8653.8653.8648.53-
Nov 14, 202454.7154.7154.7154.7149.30-
Nov 13, 202455.0655.0655.0655.0649.61-
Nov 12, 202455.0055.0055.0055.0049.56-
Nov 11, 202455.0355.0355.0355.0349.59-
Nov 8, 202454.9554.9554.9554.9549.51-
Nov 7, 202454.8854.8854.8854.8849.45-
Nov 6, 202454.4854.4854.4854.4849.09-
Nov 5, 202453.3253.3253.3253.3248.04-
Nov 4, 202452.7352.7352.7352.7347.51-
Nov 1, 202452.7952.7952.7952.7947.57-
Oct 31, 202452.4452.4452.4452.4447.25-
Oct 30, 202453.4053.4053.4053.4048.12-
Oct 29, 202453.4453.4453.4453.4448.15-
Oct 28, 202453.2953.2953.2953.2948.02-
Oct 25, 202453.0953.0953.0953.0947.84-
Oct 24, 202453.1353.1353.1353.1347.87-
Oct 23, 202453.1253.1253.1253.1247.86-
Oct 22, 202453.5253.5253.5253.5248.22-
Oct 21, 202453.5453.5453.5453.5448.24-
Oct 18, 202453.7253.7253.7253.7248.41-
Oct 17, 202453.5853.5853.5853.5848.28-
Oct 16, 202453.5753.5753.5753.5748.27-
Oct 15, 202453.3953.3953.3953.3948.11-
Oct 14, 202453.6553.6553.6553.6548.34-
Oct 11, 202453.1953.1953.1953.1947.93-
Oct 10, 202452.8352.8352.8352.8347.60-
Oct 9, 202452.9152.9152.9152.9147.68-
Oct 8, 202452.5952.5952.5952.5947.39-
Oct 7, 202452.2052.2052.2052.2047.04-
Oct 4, 202452.6852.6852.6852.6847.47-
Oct 3, 202452.2752.2752.2752.2747.10-
Oct 2, 202452.4152.4152.4152.4147.22-
Oct 1, 202452.4052.4052.4052.4047.22-
Sep 30, 202452.7952.7952.7952.7947.57-
Sep 27, 202452.6552.6552.6552.6547.44-
Sep 26, 202452.7252.7252.7252.7247.50-
Sep 25, 202452.4252.4252.4252.4247.23-
Sep 24, 202452.6052.6052.6052.6047.40-
Sep 23, 202452.5552.5552.5552.5547.35-
Sep 20, 202452.4952.4952.4952.4947.30-
Sep 19, 202452.6052.6052.6052.6047.40-
Sep 18, 202451.7251.7251.7251.7246.60-
Sep 17, 202451.9151.9151.9151.9146.77-
Sep 16, 202451.8651.8651.8651.8646.73-
Sep 13, 202451.6851.6851.6851.6846.57-
Sep 12, 202451.3951.3951.3951.3946.31-
Sep 11, 202451.0251.0251.0251.0245.97-
Sep 10, 202450.5550.5550.5550.5545.55-
Sep 9, 202450.4650.4650.4650.4645.47-
Sep 6, 202449.9249.9249.9249.9244.98-
Sep 5, 202450.6850.6850.6850.6845.67-
Sep 4, 202450.8350.8350.8350.8345.80-
Sep 3, 202450.8950.8950.8950.8945.86-
Aug 30, 202451.9651.9651.9651.9646.82-
Aug 29, 202451.4651.4651.4651.4646.37-
Aug 28, 202451.3651.3651.3651.3646.28-
Aug 27, 202451.6551.6551.6551.6546.54-
Aug 26, 202451.6451.6451.6451.6446.53-
Aug 23, 202451.7751.7751.7751.7746.65-
Aug 22, 202451.2351.2351.2351.2346.16-
Aug 21, 202451.6551.6551.6551.6546.54-
Aug 20, 202451.3951.3951.3951.3946.31-
Aug 19, 202451.5451.5451.5451.5446.44-
Aug 16, 202451.1151.1151.1151.1146.05-
Aug 15, 202451.0251.0251.0251.0245.97-
Aug 14, 202450.2250.2250.2250.2245.25-
Aug 13, 202450.0550.0550.0550.0545.10-
Aug 12, 202449.3249.3249.3249.3244.44-
Aug 9, 202449.3949.3949.3949.3944.50-
Aug 8, 202449.2249.2249.2249.2244.35-
Aug 7, 202448.2748.2748.2748.2743.49-
Aug 6, 202448.6048.6048.6048.6043.79-
Aug 5, 202448.1448.1448.1448.1443.38-
Aug 2, 202449.5249.5249.5249.5244.62-
Aug 1, 202450.5750.5750.5750.5745.57-
Jul 31, 202451.1851.1851.1851.1846.12-
Jul 30, 202450.5350.5350.5350.5345.53-
Jul 29, 202450.5850.5850.5850.5845.58-
Jul 26, 202450.5450.5450.5450.5445.54-
Jul 25, 202449.8749.8749.8749.8744.94-
Jul 24, 202449.9549.9549.9549.9545.01-
Jul 23, 202451.1251.1251.1251.1246.06-
Jul 22, 202451.1851.1851.1851.1846.12-
Jul 19, 202450.5750.5750.5750.5745.57-
Jul 18, 202450.9350.9350.9350.9345.89-
Jul 17, 202451.3551.3551.3551.3546.27-
Jul 16, 202452.1652.1652.1652.1647.00-
Jul 15, 202451.8251.8251.8251.8246.69-
Jul 12, 202451.7551.7551.7551.7546.63-
Jul 11, 202451.5251.5251.5251.5246.42-
Jul 10, 202451.8051.8051.8051.8046.67-
Jul 9, 202451.2951.2951.2951.2946.22-
Jul 8, 202451.3851.3851.3851.3846.30-
Jul 5, 202451.4051.4051.4051.4046.31-
Jul 3, 202451.1551.1551.1551.1546.09-
Jul 2, 202450.9850.9850.9850.9845.94-
Jul 1, 202450.7150.7150.7150.7145.69-
Jun 28, 202450.6650.6650.6650.6645.65-
Jun 27, 202450.9750.9750.9750.9745.93-
Jun 26, 202450.8750.8750.8750.8745.84-
Jun 25, 202450.8950.8950.8950.8945.86-
Jun 24, 202450.7650.7650.7650.7645.74-
Jun 21, 202450.8750.8750.8750.8745.84-
Jun 20, 202450.8050.8050.8050.8045.77-
Jun 18, 202450.7750.7750.7750.7745.75-
Jun 17, 202450.6750.6750.6750.6745.66-
Jun 14, 202450.3650.3650.3650.3645.38-
Jun 13, 202450.4450.4450.4450.4445.45-
Jun 12, 202450.5650.5650.5650.5645.56-
Jun 11, 202450.2550.2550.2550.2545.28-
Jun 10, 202450.1850.1850.1850.1845.22-
Jun 7, 202450.0050.0050.0050.0045.05-
Jun 6, 202450.0650.0650.0650.0645.11-
Jun 5, 202450.0750.0750.0750.0745.12-
Jun 4, 202449.5249.5249.5249.5244.62-
Jun 3, 202449.4749.4749.4749.4744.58-
May 31, 202449.4349.4349.4349.4344.54-
May 30, 202449.0549.0549.0549.0544.20-
May 29, 202449.5149.5149.5149.5144.61-
May 28, 202449.8949.8949.8949.8944.95-
May 24, 202449.9349.9349.9349.9344.99-
May 23, 202449.6049.6049.6049.6044.69-
May 22, 202450.0150.0150.0150.0145.06-
May 21, 202450.1450.1450.1450.1445.18-
May 20, 202450.1150.1150.1150.1145.15-
May 17, 202450.0850.0850.0850.0845.13-
May 16, 202450.0150.0150.0150.0145.06-
May 15, 202450.0750.0750.0750.0745.12-
May 14, 202449.5149.5149.5149.5144.61-
May 13, 202449.3649.3649.3649.3644.48-

Related Tickers

RYVYX Rydex NASDAQ-100 2x Strategy H
511.10
+8.05%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
511.27
+8.05%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
358.57
+8.05%
 
UOPIX ProFunds UltraNASDAQ-100 Fund
106.24
+8.03%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
72.83
+8.02%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
66.94
+7.55%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
53.06
+7.54%
 
FSELX Fidelity Select Semiconductors
29.54
+7.18%
 
FELCX Fidelity Advisor Semiconductors C
59.45
+7.10%
 
FELTX Fidelity Advisor Semiconductors M
70.63
+7.10%
 
FELAX Fidelity Advisor Semiconductors A
76.23
+7.09%
 
FIKGX Fidelity Advisor Semiconductors Z
83.39
+7.09%
 
FELIX Fidelity Advisor Semiconductors I
83.09
+7.09%
 
UMPSX ProFunds UltraMid Cap Fund
46.80
+6.97%
 
UMPIX ProFunds UltraMid Cap Fund
60.84
+6.96%
 
RYSAX Rydex Electronics H
345.55
+6.81%
 
RYELX Rydex Electronics A
356.85
+6.81%
 
RYSIX Rydex Electronics Inv
394.10
+6.81%
 
UPDDX Upright Growth & Income
18.67
+6.20%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.04
+6.13%
 
BIPIX ProFunds Biotechnology UltraSector Fund
36.60
+6.09%
 
INPIX ProFunds Internet UltraSector Inv
55.12
+5.92%
 
INPSX ProFunds Internet UltraSector Svc
34.95
+5.91%
 
RYLDX Rydex Dow 2x Strategy A
161.30
+5.63%
 
RYCYX Rydex Dow 2x Strategy C
132.80
+5.62%
 
RYCVX Rydex Dow 2x Strategy H
160.60
+5.62%
 
UDPIX ProFunds Ultra Dow 30 ProFund
75.77
+5.59%
 
PVIVX Paradigm Micro-Cap
47.83
+5.42%
 
FSPTX Fidelity Select Technology
33.93
+5.37%
 
FATIX Fidelity Advisor Technology Fund
128.82
+5.35%
 
FTHCX Fidelity Advisor Technology C
79.80
+5.35%
 
FADTX Fidelity Advisor Technology A
112.96
+5.34%
 
FIKHX Fidelity Advisor Technology Z
128.82
+5.34%
 
FATEX Fidelity Advisor Technology Fund
101.60
+5.34%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
125.30
+5.21%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
124.72
+5.21%
 
CGTYX Columbia Seligman Global Tech Inst3
71.61
+5.03%
 
SGTTX Columbia Seligman Global Tech Inst2
72.27
+5.03%
 
CSGZX Columbia Seligman Global Tech Inst
71.45
+5.03%
 
CSGAX Columbia Seligman Global Technology S
71.46
+5.03%
 
SGTRX Columbia Seligman Global Tech R
63.14
+5.02%
 
SHGTX Columbia Seligman Global Tech A
68.42
+5.02%
 
NWHUX Nationwide Bailard Tech & Sci Instl Svc
29.87
+4.99%
 
MIGPX Morgan Stanley Inst Global Insgt A
17.48
+4.98%
 
NWHQX Nationwide Bailard Tech & Sci M
30.24
+4.96%
 
SCMIX Columbia Seligman Tech & Info Inst2
140.74
+4.96%
 
SCIRX Columbia Seligman Tech & Info R
104.37
+4.96%
 
CCOYX Columbia Seligman Technology and Information Fund
138.89
+4.96%
 
NWHTX Nationwide Bailard Tech & Sci R6
30.08
+4.95%
 
CCIFX Columbia Seligman Technology And Info S
139.42
+4.95%
 
CCIZX Columbia Seligman Tech & Info Inst
139.42
+4.95%
 
MIGIX Morgan Stanley Inst Global Insgt I
18.44
+4.95%
 
SLMCX Columbia Seligman Tech & Info A
116.86
+4.95%
 
SNWAX Easterly Snow Small Cap Value A
57.56
+4.94%
 
SNWIX Easterly Snow Small Cap Value I
59.48
+4.94%
 
SNWRX Easterly Snow Capital Small Cap Value Fund
59.48
+4.94%
 
NWHOX Nationwide Bailard Tech & Sci A
26.39
+4.93%
 
WGROX Wasatch Core Growth
85.87
+4.89%
 
WIGRX Wasatch Core Growth Institutional
87.81
+4.89%
 
FBGKX Fidelity Blue Chip Growth Fund
214.97
+4.84%
 
FBCCX Fidelity Advisor Blue Chip Growth A
213.03
+4.84%
 
FBGRX Fidelity Blue Chip Growth Fund
213.70
+4.84%
 
FBCJX Fidelity Advisor Blue Chip Grow
213.35
+4.84%
 
FBCKX Fidelity Advisor Blue Chip Grow
213.40
+4.84%
 
FBCHX Fidelity Advisor Blue Chip Grow
212.15
+4.84%
 
FBCEX Fidelity Advisor Blue Chip Grow
212.87
+4.84%
 
LDVAX AXS FTSE Vntr Cptl RetTrckr A
26.02
+4.79%
 
CGTUX Columbia Global Technology Growth Inst3
92.11
+4.78%
 
LDVIX AXS FTSE Vntr Cptl RetTrckr I
26.55
+4.78%
 
CGTDX Columbia Global Technology Growth S
89.33
+4.77%
 
CMTFX Columbia Global Technology Growth Inst
89.33
+4.77%
 
CTHCX Columbia Global Technology Growth C
71.37
+4.77%
 
CTHRX Columbia Global Technology Growth Inst2
91.62
+4.77%
 
CTCAX Columbia Global Technology Growth A
84.31
+4.76%
 
ALCFX Alger Focus Equity C
71.64
+4.74%
 
ALGYX Alger Focus Equity Y
84.07
+4.73%
 
ALAFX Alger Focus Equity A
80.17
+4.73%
 
ALGRX Alger Focus Equity I
80.85
+4.73%
 
ALZFX Alger Focus Equity Z
83.73
+4.73%
 
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
25.95
+4.72%
 
PGKRX PGIM Jennison Technology R6
26.01
+4.71%
 
MACGX Morgan Stanley Institutional Fund Trust Discovery Portfolio
16.03
+4.70%
 
PGKCX PGIM Jennison Technology C
24.06
+4.70%
 
MMCGX Morgan Stanley Inst Discovery R6
24.33
+4.69%
 
PGKAX PGIM Jennison Technology A
25.46
+4.69%
 
FTZCX FullerThaler Behvrll Uncnstd Eq C
50.50
+4.68%
 
MPEGX Morgan Stanley Inst Discovery I
23.72
+4.68%
 
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.51
+4.63%
 
KTCIX DWS Science and Technology Inst
45.58
+4.61%
 
KTCAX DWS Science and Technology A
38.10
+4.61%
 
ASLDX American Century Select Fund G Class
124.29
+4.61%
 
KTCSX DWS Science and Technology S
39.70
+4.61%
 
LYRIX Lyrical U.S. Value Equity Fund
27.72
+4.60%
 
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
43.43
+4.60%
 
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.94
+4.60%
 
FTZAX FullerThaler Behvrll Uncnstd Eq A
51.23
+4.59%
 
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.36
+4.59%
 
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
43.74
+4.59%
 
DHLTX Diamond Hill Select I
23.70
+4.59%
 
LYRCX Lyrical U.S. Value Equity Fund
27.12
+4.59%