STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

GameStop shares sink further after games retailer said it expects Q1 sales to decline

SPDR S&P Biotech ETF (XBI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

91.47

-1.12

(-1.21%)

As of 01:38PM EDT. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	92.52	93.05	91.19	91.47	91.47	4,310,609
May 16, 2024	92.62	92.80	91.41	92.59	92.59	7,729,700
May 15, 2024	92.71	93.85	92.28	92.61	92.61	12,054,000
May 14, 2024	90.88	92.29	90.24	90.78	90.78	10,806,600
May 13, 2024	89.06	90.76	89.00	89.88	89.88	11,000,300
May 10, 2024	90.12	90.49	87.68	88.14	88.14	8,808,400
May 09, 2024	89.18	89.60	88.28	88.98	88.98	7,548,500
May 08, 2024	89.66	89.90	88.32	89.11	89.11	12,044,900
May 07, 2024	91.00	91.01	89.55	90.43	90.43	7,631,900
May 06, 2024	90.59	91.00	89.62	90.58	90.58	8,622,200
May 03, 2024	90.98	91.70	89.78	89.98	89.98	11,242,700
May 02, 2024	88.43	88.98	86.91	88.34	88.34	10,230,200
May 01, 2024	84.82	89.59	84.70	87.33	87.33	17,126,900
Apr 30, 2024	84.71	85.79	84.22	84.62	84.62	7,508,600
Apr 29, 2024	84.46	86.40	84.35	85.52	85.52	10,494,600
Apr 26, 2024	82.58	83.87	81.63	83.49	83.49	10,452,800
Apr 25, 2024	82.45	82.74	81.14	82.22	82.22	14,389,600
Apr 24, 2024	85.27	85.42	83.70	83.94	83.94	8,788,900
Apr 23, 2024	84.38	86.31	84.21	84.69	84.69	12,939,300
Apr 22, 2024	83.50	84.78	82.48	83.75	83.75	10,695,400
Apr 19, 2024	83.04	84.38	81.26	82.83	82.83	13,621,000
Apr 18, 2024	84.40	84.94	83.38	83.48	83.48	11,417,300
Apr 17, 2024	86.19	86.30	84.55	84.65	84.65	11,923,600
Apr 16, 2024	85.68	86.49	85.13	85.61	85.61	11,287,900
Apr 15, 2024	88.19	88.48	85.71	86.35	86.35	12,332,200
Apr 12, 2024	91.03	91.03	87.32	88.15	88.15	14,301,200
Apr 11, 2024	91.14	91.61	89.88	91.28	91.28	9,971,700
Apr 10, 2024	88.98	90.05	88.61	89.95	89.95	17,369,900
Apr 09, 2024	90.67	91.77	90.36	91.64	91.64	8,598,000
Apr 08, 2024	90.47	90.61	89.55	90.40	90.40	7,237,000
Apr 05, 2024	88.96	91.13	87.93	90.18	90.18	10,379,800
Apr 04, 2024	91.77	92.50	89.29	89.49	89.49	10,070,300
Apr 03, 2024	90.11	91.41	89.62	91.04	91.04	9,102,300
Apr 02, 2024	92.10	92.18	90.37	90.68	90.68	14,841,800
Apr 01, 2024	94.34	94.54	92.41	93.85	93.85	11,690,600
Mar 28, 2024	95.20	95.89	94.06	94.89	94.89	10,295,300
Mar 27, 2024	93.55	94.92	92.45	94.91	94.91	12,279,400
Mar 26, 2024	93.88	94.46	92.66	92.69	92.69	10,801,400
Mar 25, 2024	93.37	94.47	92.50	92.67	92.67	8,751,000
Mar 22, 2024	95.22	95.38	93.50	93.56	93.56	10,420,100
Mar 21, 2024	96.50	97.49	95.16	95.20	95.20	9,802,000
Mar 20, 2024	93.50	95.60	92.52	95.16	95.16	13,234,500
Mar 19, 2024	92.64	94.62	92.15	93.85	93.85	10,926,800
Mar 18, 2024	94.57	95.25	92.84	92.95	92.95	11,472,200
Mar 15, 2024	94.00	95.78	93.78	94.71	94.71	12,503,100
Mar 14, 2024	96.55	97.01	92.95	94.45	94.45	16,208,200
Mar 13, 2024	96.26	97.49	95.88	97.10	97.10	6,543,900
Mar 12, 2024	96.65	96.93	95.41	96.20	96.20	10,485,600
Mar 11, 2024	98.69	99.64	96.48	96.83	96.83	9,126,400
Mar 08, 2024	100.07	101.47	97.92	98.95	98.95	11,120,000
Mar 07, 2024	100.30	100.56	98.75	98.79	98.79	7,479,800
Mar 06, 2024	100.62	100.94	99.33	100.12	100.12	9,390,300
Mar 05, 2024	100.20	101.50	98.72	99.46	99.46	13,539,400
Mar 04, 2024	103.45	103.46	100.01	100.73	100.73	13,935,200
Mar 01, 2024	99.44	102.82	99.11	101.53	101.53	16,314,900
Feb 29, 2024	102.69	103.16	98.37	98.42	98.42	20,721,700
Feb 28, 2024	102.26	103.52	101.13	101.53	101.53	16,741,400
Feb 27, 2024	99.84	103.22	98.88	102.89	102.89	23,103,300
Feb 26, 2024	94.65	97.53	94.46	97.34	97.34	12,172,200
Feb 23, 2024	94.42	95.50	94.00	94.75	94.75	8,854,700
Feb 22, 2024	92.77	94.98	92.21	94.15	94.15	10,809,600
Feb 21, 2024	91.96	92.89	91.31	92.47	92.47	6,707,300
Feb 20, 2024	92.75	93.84	91.64	92.38	92.38	8,947,500
Feb 16, 2024	92.54	94.19	92.08	93.15	93.15	10,997,200
Feb 15, 2024	92.08	93.68	91.66	93.27	93.27	10,686,000
Feb 14, 2024	90.09	91.44	89.39	91.14	91.14	9,983,900
Feb 13, 2024	90.15	90.41	87.89	88.72	88.72	17,368,600
Feb 12, 2024	91.18	93.22	90.71	93.10	93.10	9,732,500
Feb 09, 2024	89.96	91.32	89.40	91.04	91.04	8,492,000
Feb 08, 2024	88.33	89.75	88.01	89.22	89.22	8,545,600
Feb 07, 2024	89.55	89.65	88.00	88.07	88.07	10,885,800
Feb 06, 2024	87.91	89.88	87.29	89.76	89.76	9,819,300
Feb 05, 2024	87.18	88.77	86.39	88.41	88.41	11,164,600
Feb 02, 2024	88.11	88.38	86.73	87.97	87.97	15,486,500
Feb 01, 2024	88.08	89.64	87.24	88.97	88.97	11,745,700
Jan 31, 2024	88.58	90.19	87.43	87.43	87.43	15,669,600
Jan 30, 2024	90.38	90.40	88.19	88.77	88.77	10,848,600
Jan 29, 2024	88.17	90.94	87.27	90.80	90.80	11,009,000
Jan 26, 2024	88.94	89.73	87.96	88.24	88.24	8,264,800
Jan 25, 2024	88.64	89.53	88.06	88.50	88.50	10,104,700
Jan 24, 2024	90.26	90.41	87.68	87.72	87.72	11,295,900
Jan 23, 2024	89.90	90.35	87.75	89.23	89.23	9,311,300
Jan 22, 2024	87.69	89.21	87.33	89.01	89.01	10,794,700
Jan 19, 2024	87.31	87.57	86.00	87.05	87.05	13,251,100
Jan 18, 2024	88.78	88.78	86.11	87.06	87.06	11,942,200
Jan 17, 2024	88.01	88.48	87.12	88.34	88.34	9,087,000
Jan 16, 2024	89.59	89.64	88.24	89.06	89.06	10,901,000
Jan 12, 2024	91.13	92.63	90.19	90.42	90.42	10,296,600
Jan 11, 2024	91.50	91.68	89.29	90.47	90.47	16,280,100
Jan 10, 2024	93.74	94.28	91.54	92.53	92.53	13,334,500
Jan 09, 2024	92.48	94.32	92.00	93.60	93.60	12,928,500
Jan 08, 2024	88.45	93.50	87.52	93.42	93.42	21,270,500
Jan 05, 2024	88.48	89.53	86.96	89.30	89.30	11,410,200
Jan 04, 2024	88.57	90.10	88.12	89.45	89.45	9,405,400
Jan 03, 2024	89.57	89.77	87.61	88.20	88.20	11,249,900
Jan 02, 2024	88.43	91.73	87.92	90.23	90.23	11,785,600
Dec 29, 2023	90.72	90.74	89.26	89.29	89.29	9,037,600
Dec 28, 2023	91.00	92.02	90.03	90.86	90.86	10,621,300
Dec 27, 2023	90.36	91.00	89.56	90.83	90.83	10,041,600
Dec 26, 2023	88.80	89.88	88.14	89.46	89.46	10,117,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,430.29+130.46(+0.59%)

S&P 5005,298.30+1.20(+0.02%)

DOW39,950.53+81.15(+0.20%)

CAD/USD0.7349+0.0003(+0.05%)

CRUDE OIL79.72+0.49(+0.62%)

Bitcoin CAD91,048.52+2,921.76(+3.32%)

STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

SPDR S&P Biotech ETF (XBI)

S&P/TSX
22,430.29
+130.46(+0.59%)

S&P 500
5,298.30
+1.20(+0.02%)

DOW
39,950.53
+81.15(+0.20%)

CAD/USD
0.7349
+0.0003(+0.05%)

CRUDE OIL
79.72
+0.49(+0.62%)

Bitcoin CAD
91,048.52
+2,921.76(+3.32%)