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

Nvidia tumbles 10%, Amazon loses more than 2% while Apple ends 1% lower

Baron Global Advantage R6 (BGLUX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

30.49

-0.22

(-0.72%)

At close: 08:05AM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	-	-	-	-	-	-
Apr 18, 2024	30.49	30.49	30.49	30.49	30.49	-
Apr 17, 2024	30.71	30.71	30.71	30.71	30.71	-
Apr 16, 2024	31.11	31.11	31.11	31.11	31.11	-
Apr 15, 2024	31.04	31.04	31.04	31.04	31.04	-
Apr 12, 2024	31.61	31.61	31.61	31.61	31.61	-
Apr 11, 2024	32.16	32.16	32.16	32.16	32.16	-
Apr 10, 2024	31.77	31.77	31.77	31.77	31.77	-
Apr 09, 2024	32.10	32.10	32.10	32.10	32.10	-
Apr 08, 2024	32.02	32.02	32.02	32.02	32.02	-
Apr 05, 2024	31.97	31.97	31.97	31.97	31.97	-
Apr 04, 2024	31.64	31.64	31.64	31.64	31.64	-
Apr 03, 2024	32.17	32.17	32.17	32.17	32.17	-
Apr 02, 2024	32.31	32.31	32.31	32.31	32.31	-
Apr 01, 2024	32.62	32.62	32.62	32.62	32.62	-
Mar 28, 2024	32.63	32.63	32.63	32.63	32.63	-
Mar 27, 2024	32.71	32.71	32.71	32.71	32.71	-
Mar 26, 2024	32.83	32.83	32.83	32.83	32.83	-
Mar 25, 2024	32.75	32.75	32.75	32.75	32.75	-
Mar 22, 2024	32.72	32.72	32.72	32.72	32.72	-
Mar 21, 2024	32.78	32.78	32.78	32.78	32.78	-
Mar 20, 2024	32.67	32.67	32.67	32.67	32.67	-
Mar 19, 2024	32.00	32.00	32.00	32.00	32.00	-
Mar 18, 2024	31.90	31.90	31.90	31.90	31.90	-
Mar 15, 2024	31.67	31.67	31.67	31.67	31.67	-
Mar 14, 2024	32.04	32.04	32.04	32.04	32.04	-
Mar 13, 2024	32.65	32.65	32.65	32.65	32.65	-
Mar 12, 2024	32.67	32.67	32.67	32.67	32.67	-
Mar 11, 2024	32.11	32.11	32.11	32.11	32.11	-
Mar 08, 2024	32.29	32.29	32.29	32.29	32.29	-
Mar 07, 2024	32.73	32.73	32.73	32.73	32.73	-
Mar 06, 2024	32.29	32.29	32.29	32.29	32.29	-
Mar 05, 2024	31.90	31.90	31.90	31.90	31.90	-
Mar 04, 2024	32.68	32.68	32.68	32.68	32.68	-
Mar 01, 2024	32.75	32.75	32.75	32.75	32.75	-
Feb 29, 2024	32.43	32.43	32.43	32.43	32.43	-
Feb 28, 2024	33.38	33.38	33.38	33.38	33.38	-
Feb 27, 2024	33.56	33.56	33.56	33.56	33.56	-
Feb 26, 2024	33.51	33.51	33.51	33.51	33.51	-
Feb 23, 2024	33.40	33.40	33.40	33.40	33.40	-
Feb 22, 2024	33.59	33.59	33.59	33.59	33.59	-
Feb 21, 2024	32.39	32.39	32.39	32.39	32.39	-
Feb 20, 2024	32.98	32.98	32.98	32.98	32.98	-
Feb 16, 2024	33.52	33.52	33.52	33.52	33.52	-
Feb 15, 2024	33.83	33.83	33.83	33.83	33.83	-
Feb 14, 2024	33.54	33.54	33.54	33.54	33.54	-
Feb 13, 2024	32.68	32.68	32.68	32.68	32.68	-
Feb 12, 2024	33.93	33.93	33.93	33.93	33.93	-
Feb 09, 2024	34.04	34.04	34.04	34.04	34.04	-
Feb 08, 2024	33.15	33.15	33.15	33.15	33.15	-
Feb 07, 2024	32.58	32.58	32.58	32.58	32.58	-
Feb 06, 2024	32.15	32.15	32.15	32.15	32.15	-
Feb 05, 2024	32.31	32.31	32.31	32.31	32.31	-
Feb 02, 2024	32.48	32.48	32.48	32.48	32.48	-
Feb 01, 2024	31.69	31.69	31.69	31.69	31.69	-
Jan 31, 2024	31.35	31.35	31.35	31.35	31.35	-
Jan 30, 2024	32.04	32.04	32.04	32.04	32.04	-
Jan 29, 2024	32.40	32.40	32.40	32.40	32.40	-
Jan 26, 2024	32.01	32.01	32.01	32.01	32.01	-
Jan 25, 2024	31.90	31.90	31.90	31.90	31.90	-
Jan 24, 2024	32.11	32.11	32.11	32.11	32.11	-
Jan 23, 2024	32.21	32.21	32.21	32.21	32.21	-
Jan 22, 2024	32.22	32.22	32.22	32.22	32.22	-
Jan 19, 2024	31.86	31.86	31.86	31.86	31.86	-
Jan 18, 2024	31.17	31.17	31.17	31.17	31.17	-
Jan 17, 2024	31.10	31.10	31.10	31.10	31.10	-
Jan 16, 2024	31.52	31.52	31.52	31.52	31.52	-
Jan 12, 2024	31.66	31.66	31.66	31.66	31.66	-
Jan 11, 2024	31.60	31.60	31.60	31.60	31.60	-
Jan 10, 2024	31.55	31.55	31.55	31.55	31.55	-
Jan 09, 2024	31.41	31.41	31.41	31.41	31.41	-
Jan 08, 2024	31.24	31.24	31.24	31.24	31.24	-
Jan 05, 2024	30.37	30.37	30.37	30.37	30.37	-
Jan 04, 2024	30.10	30.10	30.10	30.10	30.10	-
Jan 03, 2024	29.92	29.92	29.92	29.92	29.92	-
Jan 02, 2024	30.57	30.57	30.57	30.57	30.57	-
Dec 29, 2023	31.51	31.51	31.51	31.51	31.51	-
Dec 28, 2023	31.79	31.79	31.79	31.79	31.79	-
Dec 27, 2023	31.87	31.87	31.87	31.87	31.87	-
Dec 26, 2023	31.70	31.70	31.70	31.70	31.70	-
Dec 22, 2023	31.46	31.46	31.46	31.46	31.46	-
Dec 21, 2023	31.44	31.44	31.44	31.44	31.44	-
Dec 20, 2023	30.93	30.93	30.93	30.93	30.93	-
Dec 19, 2023	32.04	32.04	32.04	32.04	32.04	-
Dec 18, 2023	31.69	31.69	31.69	31.69	31.69	-
Dec 15, 2023	31.59	31.59	31.59	31.59	31.59	-
Dec 14, 2023	31.52	31.52	31.52	31.52	31.52	-
Dec 13, 2023	30.80	30.80	30.80	30.80	30.80	-
Dec 12, 2023	30.30	30.30	30.30	30.30	30.30	-
Dec 11, 2023	30.16	30.16	30.16	30.16	30.16	-
Dec 08, 2023	29.88	29.88	29.88	29.88	29.88	-
Dec 07, 2023	29.71	29.71	29.71	29.71	29.71	-
Dec 06, 2023	29.37	29.37	29.37	29.37	29.37	-
Dec 05, 2023	29.49	29.49	29.49	29.49	29.49	-
Dec 04, 2023	29.99	29.99	29.99	29.99	29.99	-
Dec 01, 2023	30.25	30.25	30.25	30.25	30.25	-
Nov 30, 2023	29.84	29.84	29.84	29.84	29.84	-
Nov 29, 2023	30.02	30.02	30.02	30.02	30.02	-
Nov 28, 2023	29.64	29.64	29.64	29.64	29.64	-
Nov 27, 2023	29.62	29.62	29.62	29.62	29.62	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7273+0.0010(+0.14%)

CRUDE OIL83.34+0.61(+0.74%)

Bitcoin CAD87,815.15+530.06(+0.61%)

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

Baron Global Advantage R6 (BGLUX)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7273
+0.0010(+0.14%)

CRUDE OIL
83.34
+0.61(+0.74%)

Bitcoin CAD
87,815.15
+530.06(+0.61%)