S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Unemployment rate unexpectedly rose slightly to 4.1%, the highest level since November 2021

BLOCK (1SQ.MI)

Milan - Milan Delayed Price. Currency in EUR

Add to watchlist

59.80

+0.78

(+1.32%)

At close: 05:09PM CEST

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 04, 2024	59.42	59.42	59.42	59.42	59.42	-
Jul 03, 2024	59.42	59.42	59.42	59.42	59.42	-
Jul 02, 2024	59.42	59.42	59.42	59.42	59.42	-
Jul 01, 2024	59.42	59.42	59.42	59.42	59.42	-
Jun 28, 2024	59.42	59.42	59.42	59.42	59.42	-
Jun 27, 2024	59.42	59.42	59.42	59.42	59.42	-
Jun 26, 2024	59.50	59.50	59.50	59.42	59.42	3
Jun 25, 2024	60.35	60.35	60.35	60.24	60.24	12
Jun 24, 2024	58.34	60.86	58.34	60.86	60.86	132
Jun 21, 2024	57.48	57.48	57.48	57.48	57.48	-
Jun 20, 2024	57.48	57.48	57.48	57.48	57.48	-
Jun 19, 2024	58.20	58.20	58.20	57.48	57.48	18
Jun 18, 2024	57.20	57.20	57.20	57.20	57.20	-
Jun 17, 2024	57.00	57.00	57.00	57.20	57.20	21
Jun 14, 2024	60.71	60.71	60.71	60.71	60.71	-
Jun 13, 2024	60.71	60.71	60.71	60.71	60.71	-
Jun 12, 2024	60.71	60.71	60.71	60.71	60.71	-
Jun 11, 2024	60.71	60.71	60.71	60.71	60.71	-
Jun 10, 2024	60.71	60.71	60.71	60.71	60.71	-
Jun 07, 2024	61.35	61.35	61.35	60.71	60.71	16
Jun 06, 2024	59.83	59.88	59.83	60.69	60.69	11
Jun 05, 2024	58.97	58.97	58.97	58.97	58.97	-
Jun 04, 2024	58.97	58.97	58.97	58.97	58.97	-
Jun 03, 2024	59.99	59.99	59.99	58.97	58.97	40
May 31, 2024	60.18	60.18	60.18	60.18	60.18	-
May 30, 2024	60.18	60.18	60.18	60.18	60.18	-
May 29, 2024	59.66	59.66	59.39	60.18	60.18	11
May 28, 2024	61.54	61.54	61.54	61.54	61.54	-
May 27, 2024	61.54	61.54	61.54	61.54	61.54	-
May 24, 2024	61.90	61.90	61.90	61.54	61.54	10
May 23, 2024	62.51	62.51	62.51	62.06	62.06	32
May 22, 2024	63.00	63.00	63.00	63.16	63.16	21
May 21, 2024	67.80	67.80	67.80	65.51	65.51	3
May 20, 2024	66.74	66.74	66.74	66.74	66.74	-
May 17, 2024	66.02	66.02	66.02	66.74	66.74	10
May 16, 2024	66.45	66.45	66.45	66.45	66.45	-
May 15, 2024	66.45	66.45	66.45	66.45	66.45	-
May 14, 2024	66.45	66.45	66.45	66.45	66.45	-
May 13, 2024	66.45	66.45	66.45	66.45	66.45	-
May 10, 2024	67.89	67.89	67.89	66.45	66.45	200
May 09, 2024	66.20	66.20	66.20	67.01	67.01	89
May 08, 2024	66.05	66.50	66.05	66.37	66.37	222
May 07, 2024	66.08	66.08	66.08	66.08	66.08	-
May 06, 2024	66.08	66.08	66.08	66.08	66.08	-
May 03, 2024	70.42	70.55	69.51	66.08	66.08	424
May 02, 2024	64.10	64.10	63.93	64.16	64.16	383
Apr 30, 2024	72.96	72.96	72.96	72.96	72.96	-
Apr 29, 2024	72.96	72.96	72.96	72.96	72.96	-
Apr 26, 2024	72.96	72.96	72.96	72.96	72.96	-
Apr 25, 2024	72.96	72.96	72.96	72.96	72.96	-
Apr 24, 2024	72.96	72.96	72.96	72.96	72.96	-
Apr 23, 2024	72.96	72.96	72.96	72.96	72.96	-
Apr 22, 2024	72.96	72.96	72.96	72.96	72.96	-
Apr 19, 2024	72.96	72.96	72.96	72.96	72.96	-
Apr 18, 2024	72.96	72.96	72.96	72.96	72.96	-
Apr 17, 2024	72.96	72.96	72.96	72.96	72.96	-
Apr 16, 2024	72.96	72.96	72.96	72.96	72.96	-
Apr 15, 2024	72.96	72.96	72.96	72.96	72.96	-
Apr 12, 2024	74.87	74.87	74.87	72.96	72.96	10
Apr 11, 2024	72.80	72.80	72.80	72.80	72.80	-
Apr 10, 2024	74.03	74.03	72.10	72.80	72.80	19
Apr 09, 2024	71.21	71.21	71.21	71.21	71.21	-
Apr 08, 2024	71.21	71.21	71.21	71.21	71.21	-
Apr 05, 2024	71.21	71.21	71.21	71.21	71.21	-
Apr 04, 2024	71.97	71.97	71.97	71.21	71.21	20
Apr 03, 2024	77.79	77.79	77.79	77.79	77.79	-
Apr 02, 2024	77.79	77.79	77.79	77.79	77.79	-
Mar 28, 2024	77.68	77.97	77.68	77.79	77.79	40
Mar 27, 2024	77.15	77.15	76.62	76.59	76.59	182
Mar 26, 2024	77.98	77.98	77.98	78.23	78.23	40
Mar 25, 2024	74.08	74.08	74.08	75.92	75.92	4
Mar 22, 2024	77.38	77.38	77.38	77.38	77.38	-
Mar 21, 2024	75.77	75.77	75.77	77.38	77.38	7
Mar 20, 2024	74.78	74.78	74.78	74.78	74.78	-
Mar 19, 2024	74.78	74.78	74.78	74.78	74.78	-
Mar 18, 2024	73.60	73.60	72.87	74.78	74.78	420
Mar 15, 2024	74.95	74.95	74.95	73.86	73.86	100
Mar 14, 2024	74.10	74.10	74.10	74.10	74.10	-
Mar 13, 2024	74.10	74.10	74.10	74.10	74.10	-
Mar 12, 2024	74.95	74.95	74.95	74.10	74.10	5
Mar 11, 2024	70.76	70.76	70.76	70.76	70.76	-
Mar 08, 2024	70.76	70.76	70.76	70.76	70.76	-
Mar 07, 2024	70.76	70.76	70.76	70.76	70.76	-
Mar 06, 2024	70.76	70.76	70.76	70.76	70.76	-
Mar 05, 2024	70.76	70.76	70.76	70.76	70.76	-
Mar 04, 2024	70.76	70.76	70.76	70.76	70.76	-
Mar 01, 2024	70.76	70.76	70.76	70.76	70.76	-
Feb 29, 2024	70.76	70.76	70.76	70.76	70.76	-
Feb 28, 2024	70.76	70.76	70.76	70.76	70.76	-
Feb 27, 2024	69.25	69.25	69.25	70.76	70.76	192
Feb 26, 2024	71.07	71.07	70.65	69.76	69.76	133
Feb 23, 2024	71.00	73.43	70.53	73.93	73.93	1,820
Feb 22, 2024	59.68	59.68	59.68	59.68	59.68	-
Feb 21, 2024	60.21	60.77	60.21	59.68	59.68	103
Feb 20, 2024	60.52	60.53	59.75	60.78	60.78	663
Feb 19, 2024	64.12	64.12	64.12	64.12	64.12	-
Feb 16, 2024	64.12	64.12	64.12	64.12	64.12	-
Feb 15, 2024	63.66	63.66	63.66	64.12	64.12	67
Feb 14, 2024	61.06	61.06	61.06	62.13	62.13	9
Feb 13, 2024	64.71	64.71	61.47	61.78	61.78	71
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,155.54-88.48(-0.40%)

S&P 5005,554.66+17.64(+0.32%)

DOW39,259.06-48.94(-0.12%)

CAD/USD0.7332-0.0014(-0.20%)

CRUDE OIL84.01+0.13(+0.15%)

Bitcoin CAD76,980.30-2,556.48(-3.21%)

S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

BLOCK (1SQ.MI)

S&P/TSX
22,155.54
-88.48(-0.40%)

S&P 500
5,554.66
+17.64(+0.32%)

DOW
39,259.06
-48.94(-0.12%)

CAD/USD
0.7332
-0.0014(-0.20%)

CRUDE OIL
84.01
+0.13(+0.15%)

Bitcoin CAD
76,980.30
-2,556.48(-3.21%)