Canada markets close in 6 hours 13 minutes

MFS Blended Research Small Cap Eq R2 (BRSSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.05+0.15 (+1.01%)
As of 08:05AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024------
May 06, 202415.0515.0515.0515.0515.05-
May 03, 202414.9014.9014.9014.9014.90-
May 02, 202414.8014.8014.8014.8014.80-
May 01, 202414.6114.6114.6114.6114.61-
Apr 30, 202414.5414.5414.5414.5414.54-
Apr 29, 202414.8214.8214.8214.8214.82-
Apr 26, 202414.7314.7314.7314.7314.73-
Apr 25, 202414.6714.6714.6714.6714.67-
Apr 24, 202414.7614.7614.7614.7614.76-
Apr 23, 202414.7714.7714.7714.7714.77-
Apr 22, 202414.4914.4914.4914.4914.49-
Apr 19, 202414.3214.3214.3214.3214.32-
Apr 18, 202414.2714.2714.2714.2714.27-
Apr 17, 202414.3014.3014.3014.3014.30-
Apr 16, 202414.4214.4214.4214.4214.42-
Apr 15, 202414.5214.5214.5214.5214.52-
Apr 12, 202414.7014.7014.7014.7014.70-
Apr 11, 202414.9914.9914.9914.9914.99-
Apr 10, 202414.9314.9314.9314.9314.93-
Apr 09, 202415.3215.3215.3215.3215.32-
Apr 08, 202415.2115.2115.2115.2115.21-
Apr 05, 202415.1215.1215.1215.1215.12-
Apr 04, 202415.0215.0215.0215.0215.02-
Apr 03, 202415.1915.1915.1915.1915.19-
Apr 02, 202415.1315.1315.1315.1315.13-
Apr 01, 202415.4015.4015.4015.4015.40-
Mar 28, 202415.5115.5115.5115.5115.51-
Mar 27, 202415.4015.4015.4015.4015.40-
Mar 26, 202415.1015.1015.1015.1015.10-
Mar 25, 202415.1815.1815.1815.1815.18-
Mar 22, 202415.2115.2115.2115.2115.21-
Mar 21, 202415.3815.3815.3815.3815.38-
Mar 20, 202415.2415.2415.2415.2415.24-
Mar 19, 202415.0015.0015.0015.0015.00-
Mar 18, 202414.9014.9014.9014.9014.90-
Mar 15, 202414.9614.9614.9614.9614.96-
Mar 14, 202414.9314.9314.9314.9314.93-
Mar 13, 202415.2015.2015.2015.2015.20-
Mar 12, 202415.1415.1415.1415.1415.14-
Mar 11, 202415.1415.1415.1415.1415.14-
Mar 08, 202415.2315.2315.2315.2315.23-
Mar 07, 202415.2815.2815.2815.2815.28-
Mar 06, 202415.1715.1715.1715.1715.17-
Mar 05, 202415.0615.0615.0615.0615.06-
Mar 04, 202415.1615.1615.1615.1615.16-
Mar 01, 202415.2815.2815.2815.2815.28-
Feb 29, 202415.1615.1615.1615.1615.16-
Feb 28, 202415.0915.0915.0915.0915.09-
Feb 27, 202415.2415.2415.2415.2415.24-
Feb 26, 202415.1215.1215.1215.1215.12-
Feb 23, 202415.0915.0915.0915.0915.09-
Feb 22, 202415.0215.0215.0215.0215.02-
Feb 21, 202414.9514.9514.9514.9514.95-
Feb 20, 202415.0215.0215.0215.0215.02-
Feb 16, 202415.1715.1715.1715.1715.17-
Feb 15, 202415.3015.3015.3015.3015.30-
Feb 14, 202414.9814.9814.9814.9814.98-
Feb 13, 202414.7714.7714.7714.7714.77-
Feb 12, 202415.2915.2915.2915.2915.29-
Feb 09, 202415.1215.1215.1215.1215.12-
Feb 08, 202414.9514.9514.9514.9514.95-
Feb 07, 202414.7514.7514.7514.7514.75-
Feb 06, 202414.7514.7514.7514.7514.75-
Feb 05, 202414.6414.6414.6414.6414.64-
Feb 02, 202414.8214.8214.8214.8214.82-
Feb 01, 202414.8714.8714.8714.8714.87-
Jan 31, 202414.6914.6914.6914.6914.69-
Jan 30, 202415.0415.0415.0415.0415.04-
Jan 29, 202415.1415.1415.1415.1415.14-
Jan 26, 202414.8914.8914.8914.8914.89-
Jan 25, 202414.8714.8714.8714.8714.87-
Jan 24, 202414.8014.8014.8014.8014.80-
Jan 23, 202414.8814.8814.8814.8814.88-
Jan 22, 202414.9214.9214.9214.9214.92-
Jan 19, 202414.6814.6814.6814.6814.68-
Jan 18, 202414.5414.5414.5414.5414.54-
Jan 17, 202414.4314.4314.4314.4314.43-
Jan 16, 202414.5614.5614.5614.5614.56-
Jan 12, 202414.6714.6714.6714.6714.67-
Jan 11, 202414.6814.6814.6814.6814.68-
Jan 10, 202414.7514.7514.7514.7514.75-
Jan 09, 202414.6714.6714.6714.6714.67-
Jan 08, 202414.7614.7614.7614.7614.76-
Jan 05, 202414.5014.5014.5014.5014.50-
Jan 04, 202414.4814.4814.4814.4814.48-
Jan 03, 202414.5114.5114.5114.5114.51-
Jan 02, 202414.8814.8814.8814.8814.88-
Dec 29, 202314.9714.9714.9714.9714.97-
Dec 28, 202315.1815.1815.1815.1815.18-
Dec 27, 202315.1915.1915.1915.1915.19-
Dec 26, 202315.1815.1815.1815.1815.18-
Dec 22, 202315.0215.0215.0215.0215.02-
Dec 21, 202314.9414.9414.9414.9414.94-
Dec 20, 202314.7214.7214.7214.7214.72-
Dec 19, 202314.9814.9814.9814.9814.98-
Dec 19, 20230.05 Dividend
Dec 18, 202314.7314.7314.7314.7314.68-
Dec 15, 202314.7114.7114.7114.7114.66-
Dec 14, 202314.8314.8314.8314.8314.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...