Canada markets closed

Meeder Spectrum Retail (FLSPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.02-0.09 (-0.64%)
At close: 08:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202414.0214.0214.0214.0214.02-
Jun 13, 202414.1114.1114.1114.1114.11-
Jun 12, 202414.1314.1314.1314.1314.13-
Jun 11, 202413.9813.9813.9813.9813.98-
Jun 10, 202413.9913.9913.9913.9913.99-
Jun 07, 202413.9313.9313.9313.9313.93-
Jun 06, 202413.9913.9913.9913.9913.99-
Jun 05, 202414.0014.0014.0014.0014.00-
Jun 04, 202413.8213.8213.8213.8213.82-
Jun 03, 202413.8813.8813.8813.8813.88-
May 31, 202413.7813.7813.7813.7813.78-
May 30, 202413.7813.7813.7813.7813.78-
May 29, 202413.7413.7413.7413.7413.74-
May 28, 202413.8713.8713.8713.8713.87-
May 24, 202413.8713.8713.8713.8713.87-
May 23, 202413.7513.7513.7513.7513.75-
May 22, 202413.8613.8613.8613.8613.86-
May 21, 202413.9013.9013.9013.9013.90-
May 20, 202413.8913.8913.8913.8913.89-
May 17, 202413.8813.8813.8813.8813.88-
May 16, 202413.8613.8613.8613.8613.86-
May 15, 202413.9213.9213.9213.9213.92-
May 14, 202413.7413.7413.7413.7413.74-
May 13, 202413.6713.6713.6713.6713.67-
May 10, 202413.6613.6613.6613.6613.66-
May 09, 202413.6413.6413.6413.6413.64-
May 08, 202413.5513.5513.5513.5513.55-
May 07, 202413.5613.5613.5613.5613.56-
May 06, 202413.5513.5513.5513.5513.55-
May 03, 202413.4013.4013.4013.4013.40-
May 02, 202413.2313.2313.2313.2313.23-
May 01, 202413.0713.0713.0713.0713.07-
Apr 30, 202413.1213.1213.1213.1213.12-
Apr 29, 202413.3413.3413.3413.3413.34-
Apr 26, 202413.3213.3213.3213.3213.32-
Apr 25, 202413.1813.1813.1813.1813.18-
Apr 24, 202413.2213.2213.2213.2213.22-
Apr 23, 202413.2413.2413.2413.2413.24-
Apr 22, 202413.0913.0913.0913.0913.09-
Apr 19, 202412.9612.9612.9612.9612.96-
Apr 18, 202413.0413.0413.0413.0413.04-
Apr 17, 202413.0613.0613.0613.0613.06-
Apr 16, 202413.1213.1213.1213.1213.12-
Apr 15, 202413.1813.1813.1813.1813.18-
Apr 12, 202413.5013.5013.5013.5013.50-
Apr 11, 202413.5013.5013.5013.5013.50-
Apr 10, 202413.4213.4213.4213.4213.42-
Apr 09, 202413.6013.6013.6013.6013.60-
Apr 08, 202413.5813.5813.5813.5813.58-
Apr 05, 202413.5813.5813.5813.5813.58-
Apr 04, 202413.4613.4613.4613.4613.46-
Apr 03, 202413.6113.6113.6113.6113.61-
Apr 02, 202413.5613.5613.5613.5613.56-
Apr 01, 202413.6813.6813.6813.6813.68-
Mar 28, 202413.7313.7313.7313.7313.73-
Mar 27, 202413.6813.6813.6813.6813.68-
Mar 26, 202413.5513.5513.5513.5513.55-
Mar 25, 202413.5813.5813.5813.5813.58-
Mar 22, 202413.6213.6213.6213.6213.62-
Mar 21, 202413.6613.6613.6613.6613.66-
Mar 20, 202413.5713.5713.5713.5713.57-
Mar 19, 202413.4213.4213.4213.4213.42-
Mar 18, 202413.3613.3613.3613.3613.36-
Mar 15, 202413.3213.3213.3213.3213.32-
Mar 14, 202413.3713.3713.3713.3713.37-
Mar 13, 202413.4813.4813.4813.4813.48-
Mar 12, 202413.4913.4913.4913.4913.49-
Mar 11, 202413.3513.3513.3513.3513.35-
Mar 08, 202413.3913.3913.3913.3913.39-
Mar 07, 202413.5013.5013.5013.5013.50-
Mar 06, 202413.3413.3413.3413.3413.34-
Mar 05, 202413.2513.2513.2513.2513.25-
Mar 04, 202413.3813.3813.3813.3813.38-
Mar 01, 202413.3913.3913.3913.3913.39-
Feb 29, 202413.2413.2413.2413.2413.24-
Feb 28, 202413.1613.1613.1613.1613.16-
Feb 27, 202413.2013.2013.2013.2013.20-
Feb 26, 202413.1813.1813.1813.1813.18-
Feb 23, 202413.2013.2013.2013.2013.20-
Feb 22, 202413.1713.1713.1713.1713.17-
Feb 21, 202412.9312.9312.9312.9312.93-
Feb 20, 202412.9212.9212.9212.9212.92-
Feb 16, 202413.0013.0013.0013.0013.00-
Feb 15, 202413.0813.0813.0813.0813.08-
Feb 14, 202412.9812.9812.9812.9812.98-
Feb 13, 202412.8412.8412.8412.8412.84-
Feb 12, 202413.0613.0613.0613.0613.06-
Feb 09, 202413.0213.0213.0213.0213.02-
Feb 08, 202412.9312.9312.9312.9312.93-
Feb 07, 202412.8912.8912.8912.8912.89-
Feb 06, 202412.8112.8112.8112.8112.81-
Feb 05, 202412.7912.7912.7912.7912.79-
Feb 02, 202412.8312.8312.8312.8312.83-
Feb 01, 202412.7212.7212.7212.7212.72-
Jan 31, 202412.5912.5912.5912.5912.59-
Jan 30, 202412.7712.7712.7712.7712.77-
Jan 29, 202412.7912.7912.7912.7912.79-
Jan 26, 202412.6812.6812.6812.6812.68-
Jan 25, 202412.6912.6912.6912.6912.69-
Jan 24, 202412.6412.6412.6412.6412.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...