S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed Price. Currency in USD

Add to watchlist

18.84

+0.84

(+4.67%)

As of 02:29PM CDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Monthly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 01, 2019	14.57	18.33	12.37	13.71	13.71	-
Feb 01, 2019	16.63	17.89	13.44	14.78	14.78	-
Jan 01, 2019	27.54	28.53	16.54	16.57	16.57	-
Dec 01, 2018	16.04	36.20	15.94	25.42	25.42	-
Nov 01, 2018	20.96	23.81	16.09	18.07	18.07	-
Oct 01, 2018	11.99	28.84	11.34	21.23	21.23	-
Sept 01, 2018	13.13	15.63	11.10	12.12	12.12	-
Aug 01, 2018	13.09	16.86	10.17	12.86	12.86	-
Jul 01, 2018	17.70	18.08	11.44	12.83	12.83	-
Jun 01, 2018	14.92	19.61	11.22	16.09	16.09	-
May 01, 2018	16.00	18.78	10.91	15.43	15.43	-
Apr 01, 2018	21.07	25.72	14.57	15.93	15.93	-
Mar 01, 2018	19.96	26.22	13.31	19.97	19.97	-
Feb 01, 2018	13.05	50.30	12.50	19.85	19.85	-
Jan 01, 2018	10.95	15.42	8.92	13.54	13.54	-
Dec 01, 2017	11.19	14.58	8.90	11.04	11.04	-
Nov 01, 2017	9.79	14.51	8.56	11.28	11.28	-
Oct 01, 2017	9.59	13.20	9.11	10.18	10.18	-
Sept 01, 2017	10.33	14.06	9.36	9.51	9.51	-
Aug 01, 2017	10.19	17.28	9.52	10.59	10.59	-
Jul 01, 2017	11.07	13.05	8.84	10.26	10.26	-
Jun 01, 2017	10.42	15.16	9.37	11.18	11.18	-
May 01, 2017	10.92	16.30	9.56	10.41	10.41	-
Apr 01, 2017	12.59	16.28	10.22	10.82	10.82	-
Mar 01, 2017	12.31	15.11	10.60	12.37	12.37	-
Feb 01, 2017	11.79	12.96	9.97	12.92	12.92	-
Jan 01, 2017	14.07	14.07	10.30	11.99	11.99	-
Dec 01, 2016	13.40	14.72	10.93	14.04	14.04	-
Nov 01, 2016	16.54	23.01	12.16	13.33	13.33	-
Oct 01, 2016	13.75	17.95	12.21	17.06	17.06	-
Sept 01, 2016	13.07	20.51	11.65	13.29	13.29	-
Aug 01, 2016	11.89	14.93	11.02	13.42	13.42	-
Jul 01, 2016	15.59	17.04	11.40	11.87	11.87	-
Jun 01, 2016	14.45	26.72	12.72	15.63	15.63	-
May 01, 2016	16.33	17.65	13.04	14.19	14.19	-
Apr 01, 2016	15.23	17.09	12.50	15.70	15.70	-
Mar 01, 2016	19.84	20.17	13.06	13.95	13.95	-
Feb 01, 2016	21.32	30.90	18.38	20.55	20.55	-
Jan 01, 2016	22.48	32.09	19.25	20.20	20.20	-
Dec 01, 2015	15.61	26.81	14.45	18.21	18.21	-
Nov 01, 2015	15.41	20.67	13.67	16.13	16.13	-
Oct 01, 2015	23.14	25.23	12.80	15.07	15.07	-
Sept 01, 2015	31.91	33.82	17.87	24.50	24.50	-
Aug 01, 2015	12.85	53.29	10.88	28.43	28.43	-
Jul 01, 2015	16.63	20.05	11.71	12.12	12.12	-
Jun 01, 2015	13.92	19.80	11.93	18.23	18.23	-
May 01, 2015	13.98	16.36	11.82	13.84	13.84	-
Apr 01, 2015	15.32	16.66	12.12	14.55	14.55	-
Mar 01, 2015	13.90	17.19	12.54	15.29	15.29	-
Feb 01, 2015	20.89	22.81	12.86	13.34	13.34	-
Jan 01, 2015	17.76	23.43	15.52	20.97	20.97	-
Dec 01, 2014	14.16	25.20	11.53	19.20	19.20	-
Nov 01, 2014	14.41	15.93	11.91	13.33	13.33	-
Oct 01, 2014	16.44	31.06	13.72	14.03	14.03	-
Sept 01, 2014	12.32	17.08	11.52	16.31	16.31	-
Aug 01, 2014	16.67	17.57	11.24	12.09	12.09	-
Jul 01, 2014	11.28	17.11	10.28	16.95	16.95	-
Jun 01, 2014	11.69	12.89	10.34	11.57	11.57	-
May 01, 2014	13.64	14.49	11.32	11.40	11.40	-
Apr 01, 2014	13.43	17.85	12.60	13.41	13.41	-
Mar 01, 2014	16.47	18.22	13.46	13.88	13.88	-
Feb 01, 2014	18.57	21.48	13.44	14.00	14.00	-
Jan 01, 2014	14.32	18.99	11.81	18.41	18.41	-
Dec 01, 2013	13.91	16.75	11.69	13.72	13.72	-
Nov 01, 2013	13.46	14.14	11.99	13.70	13.70	-
Oct 01, 2013	16.31	21.34	12.34	13.75	13.75	-
Sept 01, 2013	16.47	17.49	12.52	16.60	16.60	-
Aug 01, 2013	12.89	17.81	11.83	17.01	17.01	-
Jul 01, 2013	16.90	17.32	12.07	13.45	13.45	-
Jun 01, 2013	16.40	21.91	14.96	16.86	16.86	-
May 01, 2013	13.88	16.35	12.26	16.30	16.30	-
Apr 01, 2013	13.46	18.20	11.99	13.52	13.52	-
Mar 01, 2013	16.10	16.82	11.05	12.70	12.70	-
Feb 01, 2013	13.37	19.28	12.08	15.51	15.51	-
Jan 01, 2013	15.24	15.93	12.29	14.28	14.28	-
Dec 01, 2012	15.81	23.23	15.41	18.02	18.02	-
Nov 01, 2012	17.77	19.40	14.77	15.87	15.87	-
Oct 01, 2012	16.03	19.65	13.67	18.60	18.60	-
Sept 01, 2012	18.65	18.96	13.51	15.73	15.73	-
Aug 01, 2012	18.80	19.25	13.30	17.47	17.47	-
Jul 01, 2012	17.62	21.00	15.45	18.93	18.93	-
Jun 01, 2012	25.87	27.73	16.77	17.08	17.08	-
May 01, 2012	17.27	25.46	16.01	24.06	24.06	-
Apr 01, 2012	16.35	21.06	15.02	17.15	17.15	-
Mar 01, 2012	18.02	21.24	13.66	15.50	15.50	-
Feb 01, 2012	18.68	21.98	16.10	18.43	18.43	-
Jan 01, 2012	22.95	23.73	16.80	19.44	19.44	-
Dec 01, 2011	27.63	30.91	20.34	23.40	23.40	-
Nov 01, 2011	36.03	37.53	27.03	27.80	27.80	-
Oct 01, 2011	44.25	46.88	24.44	29.96	29.96	-
Sept 01, 2011	31.91	43.87	30.43	42.96	42.96	-
Aug 01, 2011	22.63	48.00	22.46	31.62	31.62	-
Jul 01, 2011	16.06	25.94	15.12	25.25	25.25	-
Jun 01, 2011	15.95	24.65	15.88	16.52	16.52	-
May 01, 2011	15.07	20.03	15.07	15.45	15.45	-
Apr 01, 2011	16.68	19.07	14.27	14.75	14.75	-
Mar 01, 2011	17.63	31.28	17.07	17.74	17.74	-
Feb 01, 2011	18.59	23.22	14.86	18.35	18.35	-
Jan 01, 2011	17.94	20.08	15.37	19.53	19.53	-
Dec 01, 2010	21.19	21.43	15.40	17.75	17.75	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,780.79+72.35(+0.33%)

S&P 5004,959.32-51.80(-1.03%)

DOW37,940.86+165.48(+0.44%)

CAD/USD0.7273+0.0009(+0.13%)

CRUDE OIL83.23+0.50(+0.60%)

Bitcoin CAD88,182.09+1,086.19(+1.25%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

CBOE Volatility Index (^VIX)

S&P/TSX
21,780.79
+72.35(+0.33%)

S&P 500
4,959.32
-51.80(-1.03%)

DOW
37,940.86
+165.48(+0.44%)

CAD/USD
0.7273
+0.0009(+0.13%)

CRUDE OIL
83.23
+0.50(+0.60%)

Bitcoin CAD
88,182.09
+1,086.19(+1.25%)