STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Calvert US Large-Cap Diversity, Equity And Inclusion Index ETF (CDEI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

64.65

+0.40

(+0.62%)

As of 12:28PM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	64.37	64.65	64.37	64.65	64.65	853
May 08, 2024	64.12	64.25	64.09	64.25	64.25	1,600
May 07, 2024	64.26	64.31	64.15	64.16	64.16	10,700
May 06, 2024	63.77	64.06	63.72	64.06	64.06	5,200
May 03, 2024	63.41	63.53	63.33	63.53	63.53	2,400
May 02, 2024	62.27	62.48	62.27	62.48	62.48	1,500
May 01, 2024	62.04	62.85	62.03	62.10	62.10	1,900
Apr 30, 2024	62.31	62.31	62.31	62.31	62.31	-
Apr 29, 2024	63.07	63.07	63.07	63.07	63.07	100
Apr 26, 2024	62.94	62.94	62.94	62.94	62.94	100
Apr 25, 2024	62.69	62.69	62.69	62.69	62.69	100
Apr 24, 2024	62.95	62.95	62.95	62.95	62.95	100
Apr 23, 2024	62.71	62.71	62.71	62.71	62.71	300
Apr 22, 2024	62.06	62.06	62.06	62.06	62.06	100
Apr 19, 2024	61.69	61.69	61.69	61.69	61.69	100
Apr 18, 2024	61.89	61.89	61.89	61.89	61.89	100
Apr 17, 2024	62.20	62.20	62.20	62.20	62.20	100
Apr 16, 2024	62.47	62.47	62.47	62.47	62.47	100
Apr 15, 2024	62.65	62.65	62.65	62.65	62.65	100
Apr 12, 2024	63.31	63.31	63.31	63.31	63.31	200
Apr 11, 2024	64.21	64.21	64.21	64.21	64.21	100
Apr 10, 2024	63.72	63.73	63.72	63.72	63.72	1,500
Apr 09, 2024	64.36	64.36	64.36	64.36	64.36	200
Apr 08, 2024	64.27	64.27	64.27	64.27	64.27	100
Apr 05, 2024	64.41	64.41	64.39	64.39	64.39	300
Apr 04, 2024	63.81	63.81	63.81	63.81	63.81	100
Apr 03, 2024	64.59	64.60	64.46	64.46	64.46	1,900
Apr 02, 2024	64.49	64.49	64.49	64.49	64.49	100
Apr 01, 2024	65.04	65.04	65.04	65.04	65.04	100
Mar 28, 2024	65.26	65.34	65.26	65.34	65.34	100
Mar 27, 2024	65.20	65.20	65.20	65.20	65.20	100
Mar 26, 2024	64.62	64.62	64.62	64.62	64.62	100
Mar 25, 2024	64.65	64.65	64.65	64.65	64.65	100
Mar 22, 2024	64.99	64.99	64.99	64.99	64.99	100
Mar 21, 2024	65.22	65.22	65.22	65.22	65.22	100
Mar 20, 2024	64.52	64.94	64.51	64.94	64.94	800
Mar 19, 2024	64.41	64.41	64.41	64.41	64.41	100
Mar 18, 2024	63.94	63.94	63.94	63.94	63.94	100
Mar 18, 2024	0.201 Dividend
Mar 15, 2024	63.87	63.87	63.82	63.83	63.63	800
Mar 14, 2024	64.48	64.48	64.16	64.34	64.13	400
Mar 13, 2024	64.47	64.47	64.37	64.37	64.16	1,900
Mar 12, 2024	64.54	64.54	64.54	64.54	64.34	100
Mar 11, 2024	63.96	63.96	63.96	63.96	63.76	100
Mar 08, 2024	63.95	63.95	63.95	63.95	63.74	100
Mar 07, 2024	64.26	64.26	64.26	64.26	64.05	100
Mar 06, 2024	63.76	63.76	63.76	63.76	63.56	100
Mar 05, 2024	63.53	63.53	63.53	63.53	63.33	500
Mar 04, 2024	64.42	64.42	64.42	64.42	64.21	100
Mar 01, 2024	64.59	64.59	64.59	64.59	64.38	100
Feb 29, 2024	64.21	64.21	64.21	64.21	64.01	100
Feb 28, 2024	63.90	64.00	63.90	64.00	63.80	200
Feb 27, 2024	64.14	64.14	64.14	64.14	63.94	400
Feb 26, 2024	64.07	64.07	64.06	64.06	63.86	3,500
Feb 23, 2024	64.26	64.26	64.26	64.26	64.06	200
Feb 22, 2024	63.95	64.23	63.95	64.23	64.03	300
Feb 21, 2024	63.24	63.24	63.24	63.24	63.04	200
Feb 20, 2024	63.20	63.20	63.20	63.20	63.00	100
Feb 16, 2024	63.71	63.87	63.52	63.52	63.32	600
Feb 15, 2024	63.82	63.82	63.82	63.82	63.62	100
Feb 14, 2024	63.48	63.52	63.19	63.52	63.32	1,000
Feb 13, 2024	63.03	63.04	63.03	63.04	62.84	500
Feb 12, 2024	64.11	64.15	63.90	63.90	63.70	500
Feb 09, 2024	63.88	64.01	63.88	64.01	63.81	1,100
Feb 08, 2024	63.73	63.73	63.73	63.73	63.53	100
Feb 07, 2024	63.36	63.63	63.36	63.63	63.43	400
Feb 06, 2024	63.12	63.12	63.12	63.12	62.92	200
Feb 05, 2024	63.22	63.22	63.02	63.02	62.82	300
Feb 02, 2024	63.20	63.20	63.20	63.20	63.00	100
Feb 01, 2024	62.90	62.90	62.90	62.90	62.71	100
Jan 31, 2024	62.33	62.33	62.33	62.33	62.13	100
Jan 30, 2024	63.19	63.19	63.07	63.12	62.92	700
Jan 29, 2024	62.89	63.22	62.89	63.22	63.02	400
Jan 26, 2024	62.83	62.96	62.81	62.81	62.61	1,300
Jan 25, 2024	62.99	62.99	62.68	62.91	62.71	1,500
Jan 24, 2024	63.04	63.04	62.72	62.72	62.52	400
Jan 23, 2024	62.76	62.76	62.76	62.76	62.56	300
Jan 22, 2024	62.66	62.66	62.55	62.55	62.36	100
Jan 19, 2024	61.69	62.26	61.69	62.26	62.07	800
Jan 18, 2024	61.58	61.58	61.58	61.58	61.38	100
Jan 17, 2024	60.92	60.99	60.92	60.99	60.80	700
Jan 16, 2024	61.06	61.19	61.06	61.19	61.00	400
Jan 12, 2024	61.45	61.45	61.45	61.45	61.25	100
Jan 11, 2024	61.36	61.36	61.36	61.36	61.16	300
Jan 10, 2024	61.10	61.31	61.10	61.31	61.12	800
Jan 09, 2024	60.80	61.01	60.80	61.01	60.82	700
Jan 08, 2024	61.13	61.13	61.13	61.13	60.93	100
Jan 05, 2024	60.53	60.53	60.32	60.32	60.13	9,200
Jan 04, 2024	60.54	60.54	60.27	60.27	60.08	5,400
Jan 03, 2024	60.45	60.60	60.41	60.41	60.22	4,400
Jan 02, 2024	60.78	60.84	60.78	60.80	60.61	4,000
Dec 29, 2023	61.30	61.32	61.24	61.24	61.05	5,900
Dec 28, 2023	61.43	61.44	61.36	61.36	61.17	2,800
Dec 27, 2023	61.20	61.20	61.20	61.20	61.01	200
Dec 26, 2023	61.16	61.16	61.16	61.16	60.97	100
Dec 22, 2023	61.11	61.11	60.97	60.97	60.78	100
Dec 21, 2023	60.47	60.87	60.47	60.87	60.68	100
Dec 20, 2023	61.15	61.16	60.42	60.42	60.23	500
Dec 19, 2023	61.16	61.16	61.16	61.16	60.97	100
Dec 18, 2023	60.86	60.88	60.85	60.88	60.69	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,360.99-14.84(-0.07%)

S&P 5005,216.92+2.84(+0.05%)

DOW39,465.60+77.84(+0.20%)

CAD/USD0.7318+0.0006(+0.09%)

CRUDE OIL79.17-0.09(-0.11%)

Bitcoin CAD83,041.87-1,576.57(-1.86%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Calvert US Large-Cap Diversity, Equity And Inclusion Index ETF (CDEI)

S&P/TSX
22,360.99
-14.84(-0.07%)

S&P 500
5,216.92
+2.84(+0.05%)

DOW
39,465.60
+77.84(+0.20%)

CAD/USD
0.7318
+0.0006(+0.09%)

CRUDE OIL
79.17
-0.09(-0.11%)

Bitcoin CAD
83,041.87
-1,576.57(-1.86%)