STOCKS CLIMB AFTER COOL U.S. PCE DATA RAISE RATE-CUT HOPES

Fed's preferred inflation gauge shows prices rose at slowest pace since March 2021

SPDR S&P 500 ESG Leaders UCITS ETF (500X.SW)

Swiss - Swiss Delayed Price. Currency in USD

Add to watchlist

39.28

+0.09

(+0.22%)

At close: 05:22PM CEST

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	39.22	39.28	39.22	39.28	39.28	2,570
Jun 27, 2024	39.12	39.19	39.06	39.19	39.19	86,984
Jun 26, 2024	39.22	39.26	39.10	39.10	39.10	235
Jun 25, 2024	38.96	39.06	38.96	39.01	39.01	517
Jun 24, 2024	39.11	39.19	39.11	39.19	39.19	195
Jun 21, 2024	39.22	39.22	39.03	39.03	39.03	10,968
Jun 20, 2024	39.57	39.57	39.33	39.33	39.33	15,681
Jun 19, 2024	39.44	39.44	39.36	39.36	39.36	544
Jun 18, 2024	39.19	39.24	39.10	39.24	39.24	1,821
Jun 17, 2024	38.85	38.85	38.82	38.82	38.82	352
Jun 14, 2024	38.85	38.85	38.65	38.71	38.71	518
Jun 13, 2024	38.76	38.80	38.71	38.71	38.71	4,628
Jun 12, 2024	38.33	38.86	38.33	38.86	38.86	5,786
Jun 11, 2024	38.21	38.21	38.09	38.12	38.12	1,765
Jun 10, 2024	38.02	38.04	37.94	37.94	37.94	412
Jun 07, 2024	38.29	38.29	38.18	38.24	38.24	864
Jun 06, 2024	38.29	38.31	38.23	38.23	38.23	10,311
Jun 05, 2024	37.84	37.92	37.81	37.92	37.92	4,160
Jun 04, 2024	37.52	37.54	37.43	37.54	37.54	178
Jun 03, 2024	37.72	37.80	37.54	37.56	37.56	27,873
May 31, 2024	37.26	37.27	37.17	37.27	37.27	1,639
May 30, 2024	37.42	37.42	37.33	37.39	37.39	6,393
May 29, 2024	37.65	37.65	37.53	37.53	37.53	877
May 28, 2024	37.83	37.94	37.83	37.83	37.83	9,031
May 27, 2024	37.80	37.92	37.73	37.79	37.79	1,426
May 24, 2024	37.57	37.65	37.54	37.60	37.60	4,768
May 23, 2024	37.96	38.01	37.81	37.81	37.81	1,124
May 22, 2024	37.85	37.85	37.72	37.75	37.75	1,913
May 21, 2024	37.74	37.74	37.74	37.74	37.74	454
May 17, 2024	37.65	37.65	37.51	37.56	37.56	584
May 16, 2024	37.64	37.69	37.60	37.65	37.65	1,343
May 15, 2024	37.15	37.49	37.15	37.49	37.49	3,549
May 14, 2024	37.01	37.09	36.97	37.09	37.09	9,703
May 13, 2024	36.97	37.10	36.97	37.05	37.05	2,038
May 10, 2024	37.03	37.03	37.03	37.03	37.03	363
May 08, 2024	36.69	36.74	36.55	36.69	36.69	9,487
May 07, 2024	36.77	36.78	36.73	36.73	36.73	16,411
May 06, 2024	36.47	36.47	36.47	36.47	36.47	170
May 03, 2024	36.03	36.31	36.03	36.31	36.31	877
May 02, 2024	35.74	35.81	35.65	35.65	35.65	1,674
Apr 30, 2024	36.40	36.40	36.22	36.22	36.22	9,344
Apr 29, 2024	36.40	36.43	36.38	36.38	36.38	1,977
Apr 26, 2024	36.21	36.21	36.15	36.15	36.15	773
Apr 25, 2024	35.63	35.69	35.40	35.40	35.40	2,452
Apr 24, 2024	35.88	35.90	35.76	35.77	35.77	1,673
Apr 23, 2024	35.49	35.65	35.49	35.65	35.65	2,201
Apr 22, 2024	35.14	35.21	35.08	35.08	35.08	8,896
Apr 19, 2024	35.21	35.37	35.17	35.26	35.26	11,395
Apr 18, 2024	35.50	35.68	35.50	35.68	35.68	896
Apr 17, 2024	35.81	35.81	35.72	35.72	35.72	408
Apr 16, 2024	35.72	35.72	35.68	35.68	35.68	217
Apr 15, 2024	36.39	36.39	36.28	36.28	36.28	6,942
Apr 12, 2024	36.82	36.82	36.61	36.61	36.61	584
Apr 11, 2024	36.45	36.45	36.24	36.42	36.42	3,085
Apr 10, 2024	36.81	36.87	36.19	36.40	36.40	3,157
Apr 09, 2024	36.72	36.72	36.64	36.64	36.64	286
Apr 08, 2024	36.67	36.67	36.67	36.67	36.67	-
Apr 05, 2024	36.44	36.47	36.38	36.47	36.47	228,956
Apr 04, 2024	36.90	37.07	36.90	37.00	37.00	14,008
Apr 03, 2024	36.74	36.94	36.74	36.94	36.94	1,181
Apr 02, 2024	37.17	37.17	36.70	36.72	36.72	17,901
Mar 28, 2024	37.07	37.13	37.07	37.13	37.13	23,483
Mar 27, 2024	37.15	37.15	36.88	36.88	36.88	1,990
Mar 26, 2024	37.01	37.13	37.01	37.03	37.03	4,896
Mar 25, 2024	37.03	37.04	36.88	36.96	36.96	1,977
Mar 22, 2024	37.06	37.06	36.97	36.98	36.98	1,002
Mar 21, 2024	37.16	37.16	37.08	37.15	37.15	1,790
Mar 20, 2024	36.54	36.62	36.53	36.62	36.62	2,610
Mar 19, 2024	36.31	36.38	36.31	36.38	36.38	642
Mar 18, 2024	36.22	36.58	36.22	36.58	36.58	2,492
Mar 15, 2024	36.40	36.47	36.06	36.15	36.15	2,406
Mar 14, 2024	36.58	36.58	36.35	36.35	36.35	9,257
Mar 13, 2024	36.53	36.53	36.42	36.42	36.42	1,707
Mar 12, 2024	36.16	36.42	36.11	36.42	36.42	1,607
Mar 11, 2024	35.97	36.03	35.87	36.01	36.01	4,732
Mar 08, 2024	36.28	36.52	36.28	36.37	36.37	8,550
Mar 07, 2024	35.76	36.20	35.76	36.20	36.20	2,504
Mar 06, 2024	35.76	35.90	35.76	35.90	35.90	6,131
Mar 05, 2024	35.97	35.97	35.73	35.75	35.75	48,929
Mar 04, 2024	36.11	36.15	36.01	36.07	36.07	2,575
Mar 01, 2024	36.01	36.02	35.83	35.85	35.85	68,160
Feb 29, 2024	35.70	35.83	35.61	35.80	35.80	2,528
Feb 28, 2024	35.78	35.78	35.63	35.75	35.75	1,165
Feb 27, 2024	35.83	35.84	35.78	35.78	35.78	1,791
Feb 26, 2024	35.90	35.97	35.87	35.87	35.87	1,408
Feb 23, 2024	35.91	36.10	35.89	35.99	35.99	6,395
Feb 22, 2024	35.57	35.63	35.51	35.51	35.51	2,118
Feb 21, 2024	34.97	34.98	34.92	34.97	34.97	2,403
Feb 20, 2024	35.12	35.12	34.94	34.94	34.94	26,539
Feb 19, 2024	35.26	35.42	35.21	35.26	35.26	2,690
Feb 16, 2024	35.43	35.49	35.43	35.49	35.49	27,384
Feb 15, 2024	35.35	35.35	35.28	35.30	35.30	3,825
Feb 14, 2024	35.13	35.19	35.10	35.10	35.10	1,137
Feb 13, 2024	35.62	35.62	34.99	35.08	35.08	8,863
Feb 12, 2024	35.53	35.56	35.53	35.56	35.56	981
Feb 09, 2024	35.31	35.42	35.31	35.41	35.41	4,276
Feb 08, 2024	35.29	35.29	35.22	35.22	35.22	1,005
Feb 07, 2024	35.02	35.20	35.00	35.19	35.19	1,105
Feb 06, 2024	34.97	35.00	34.87	34.88	34.88	5,920
Feb 05, 2024	34.99	35.01	34.78	34.78	34.78	4,683
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,944.13+1.97(+0.01%)

S&P 5005,497.88+15.01(+0.27%)

DOW39,266.70+102.64(+0.26%)

CAD/USD0.7307+0.0006(+0.08%)

CRUDE OIL81.20-0.54(-0.66%)

Bitcoin CAD83,313.20-1,009.07(-1.20%)

STOCKS CLIMB AFTER COOL U.S. PCE DATA RAISE RATE-CUT HOPES

SPDR S&P 500 ESG Leaders UCITS ETF (500X.SW)

S&P/TSX
21,944.13
+1.97(+0.01%)

S&P 500
5,497.88
+15.01(+0.27%)

DOW
39,266.70
+102.64(+0.26%)

CAD/USD
0.7307
+0.0006(+0.08%)

CRUDE OIL
81.20
-0.54(-0.66%)

Bitcoin CAD
83,313.20
-1,009.07(-1.20%)