STOCK FUTURES RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

U.S. bond yields continue to slip away from recent five-month highs, easing pressure on stocks

Global X Defense Tech ETF (SHLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.14

-0.00

(-0.01%)

At close: 03:58PM EDT

31.56

-0.58

(-1.79%)

Pre-Market:

09:08AM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	32.33	32.33	31.81	32.14	32.14	28,555
Apr 16, 2024	32.38	32.38	32.08	32.14	32.14	141,489
Apr 15, 2024	32.98	32.98	32.33	32.38	32.38	86,555
Apr 12, 2024	32.48	32.72	32.32	32.36	32.36	57,573
Apr 11, 2024	32.45	32.59	32.24	32.48	32.48	28,336
Apr 10, 2024	32.06	32.35	32.06	32.24	32.24	14,827
Apr 09, 2024	33.13	33.13	32.35	32.54	32.54	49,750
Apr 08, 2024	33.37	33.58	33.37	33.50	33.50	19,502
Apr 05, 2024	33.01	33.23	32.90	33.17	33.17	25,235
Apr 04, 2024	33.25	33.29	33.04	33.04	33.04	29,600
Apr 03, 2024	32.94	33.06	32.81	33.03	33.03	25,871
Apr 02, 2024	33.09	33.15	32.74	33.04	33.04	17,634
Apr 01, 2024	33.29	33.29	33.04	33.12	33.12	21,600
Mar 28, 2024	33.18	33.29	33.15	33.20	33.20	28,452
Mar 27, 2024	33.12	33.31	33.12	33.30	33.30	31,801
Mar 26, 2024	33.16	33.20	33.04	33.06	33.06	21,376
Mar 25, 2024	32.80	33.02	32.80	32.95	32.95	121,405
Mar 22, 2024	32.76	32.88	32.69	32.82	32.82	52,557
Mar 21, 2024	32.74	32.85	32.60	32.61	32.61	25,041
Mar 20, 2024	32.29	32.66	32.29	32.59	32.59	32,670
Mar 19, 2024	32.00	32.36	32.00	32.31	32.31	20,397
Mar 18, 2024	32.01	32.06	31.88	31.93	31.93	30,849
Mar 15, 2024	31.71	31.89	31.65	31.74	31.74	12,720
Mar 14, 2024	32.00	32.03	31.63	31.75	31.75	54,708
Mar 13, 2024	31.67	31.84	31.55	31.83	31.83	37,982
Mar 12, 2024	31.65	31.68	31.41	31.57	31.57	24,770
Mar 11, 2024	31.85	31.90	31.63	31.66	31.66	21,338
Mar 08, 2024	32.47	32.47	31.87	31.90	31.90	29,027
Mar 07, 2024	32.38	32.65	32.11	32.12	32.12	37,558
Mar 06, 2024	32.02	32.41	32.00	32.17	32.17	40,011
Mar 05, 2024	31.79	32.06	31.70	31.76	31.76	43,998
Mar 04, 2024	31.30	31.76	31.30	31.68	31.68	25,090
Mar 01, 2024	31.41	31.47	31.24	31.26	31.26	41,071
Feb 29, 2024	31.35	31.36	31.10	31.26	31.26	11,000
Feb 28, 2024	31.12	31.32	31.12	31.17	31.17	19,699
Feb 27, 2024	30.98	31.02	30.85	30.97	30.97	26,788
Feb 26, 2024	30.86	31.10	30.86	30.96	30.96	11,875
Feb 23, 2024	30.53	30.75	30.53	30.62	30.62	54,466
Feb 22, 2024	30.51	30.53	30.40	30.52	30.52	15,207
Feb 21, 2024	30.29	30.45	30.15	30.38	30.38	10,656
Feb 20, 2024	30.81	30.81	30.32	30.35	30.35	19,441
Feb 16, 2024	30.21	30.45	30.21	30.25	30.25	26,009
Feb 15, 2024	30.12	30.29	30.05	30.27	30.27	24,043
Feb 14, 2024	29.75	29.99	29.75	29.89	29.89	7,729
Feb 13, 2024	29.36	29.50	29.17	29.28	29.28	109,503
Feb 12, 2024	29.30	29.62	29.30	29.51	29.51	14,151
Feb 09, 2024	29.14	29.28	29.09	29.24	29.24	7,412
Feb 08, 2024	29.00	29.08	28.88	29.00	29.00	5,736
Feb 07, 2024	28.90	29.06	28.83	28.99	28.99	18,114
Feb 06, 2024	28.39	28.90	28.39	28.90	28.90	16,283
Feb 05, 2024	28.31	28.31	28.01	28.23	28.23	12,118
Feb 02, 2024	28.29	28.36	28.06	28.36	28.36	14,059
Feb 01, 2024	28.31	28.40	28.15	28.38	28.38	10,768
Jan 31, 2024	28.42	28.44	28.15	28.15	28.15	5,632
Jan 30, 2024	28.43	28.46	28.30	28.41	28.41	5,891
Jan 29, 2024	28.26	28.35	28.20	28.35	28.35	26,150
Jan 26, 2024	28.18	28.28	28.10	28.26	28.26	9,726
Jan 25, 2024	28.41	28.41	28.06	28.20	28.20	19,607
Jan 24, 2024	28.43	28.66	28.35	28.36	28.36	14,284
Jan 23, 2024	28.46	28.54	28.21	28.27	28.27	20,822
Jan 22, 2024	28.44	28.59	28.42	28.46	28.46	31,263
Jan 19, 2024	28.49	28.49	28.20	28.33	28.33	40,429
Jan 18, 2024	28.28	28.48	28.09	28.48	28.48	7,404
Jan 17, 2024	28.25	28.39	28.16	28.29	28.29	12,616
Jan 16, 2024	28.89	28.89	28.25	28.29	28.29	30,990
Jan 12, 2024	28.50	28.78	28.18	28.67	28.67	52,188
Jan 11, 2024	28.46	28.46	27.99	28.19	28.19	5,139
Jan 10, 2024	28.10	28.18	28.10	28.11	28.11	2,905
Jan 09, 2024	28.02	28.03	27.91	27.93	27.93	7,181
Jan 08, 2024	27.94	28.07	27.88	28.07	28.07	8,057
Jan 05, 2024	28.02	28.02	27.82	27.90	27.90	11,246
Jan 04, 2024	28.04	28.31	28.04	28.13	28.13	10,125
Jan 03, 2024	28.01	28.22	27.90	27.90	27.90	4,552
Jan 02, 2024	27.89	28.07	27.81	27.85	27.85	4,792
Dec 29, 2023	28.00	28.00	27.77	27.86	27.86	15,554
Dec 28, 2023	27.98	28.00	27.81	27.90	27.90	10,814
Dec 28, 2023	0.071296 Dividend
Dec 27, 2023	27.90	28.14	27.87	27.88	27.80	7,229
Dec 26, 2023	28.01	28.07	27.69	27.83	27.76	5,495
Dec 22, 2023	27.72	27.84	27.33	27.72	27.65	8,537
Dec 21, 2023	27.68	27.68	27.57	27.64	27.56	2,274
Dec 20, 2023	27.63	27.73	27.43	27.43	27.36	4,124
Dec 19, 2023	27.60	27.84	27.60	27.66	27.59	8,476
Dec 18, 2023	27.45	27.55	27.40	27.45	27.38	3,550
Dec 15, 2023	27.52	27.52	27.25	27.33	27.26	2,001
Dec 14, 2023	27.53	27.55	27.39	27.43	27.36	3,358
Dec 13, 2023	27.36	27.80	27.36	27.79	27.72	4,014
Dec 12, 2023	27.24	27.45	27.17	27.40	27.33	2,486
Dec 11, 2023	27.13	27.30	27.13	27.27	27.20	3,819
Dec 08, 2023	27.07	27.19	27.07	27.14	27.07	2,473
Dec 07, 2023	27.03	27.05	26.93	26.93	26.86	3,741
Dec 06, 2023	27.30	27.36	27.16	27.16	27.09	2,885
Dec 05, 2023	27.37	27.45	27.28	27.28	27.21	2,461
Dec 04, 2023	27.31	27.50	27.31	27.48	27.41	2,305
Dec 01, 2023	27.23	27.54	27.23	27.54	27.47	1,588
Nov 30, 2023	27.01	27.10	26.95	27.06	26.99	1,099
Nov 29, 2023	27.16	27.16	26.96	26.96	26.89	1,978
Nov 28, 2023	27.03	27.20	27.03	27.07	27.00	1,914
Nov 27, 2023	27.11	27.11	26.99	26.99	26.92	4,073
Nov 24, 2023	27.22	27.51	27.22	27.29	27.22	4,774
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7270+0.0006(+0.09%)

CRUDE OIL83.01+0.32(+0.39%)

Bitcoin CAD85,845.68+2.93(+0.00%)

STOCK FUTURES RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Global X Defense Tech ETF (SHLD)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7270
+0.0006(+0.09%)

CRUDE OIL
83.01
+0.32(+0.39%)

Bitcoin CAD
85,845.68
+2.93(+0.00%)