STOCKS TRADE MIXED WITH U.S. JOBS DATA FRONT OF MIND

Powell says Fed needs more evidence of falling inflation before cutting interest rates

Columbia Emerging Markets Inst3 (CEKYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

13.47

+0.01

(+0.07%)

As of 08:05AM EDT. Market open.

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	-	-	-	-	-	-
Jul 01, 2024	13.47	13.47	13.47	13.47	13.47	-
Jun 28, 2024	13.46	13.46	13.46	13.46	13.46	-
Jun 27, 2024	13.45	13.45	13.45	13.45	13.45	-
Jun 26, 2024	13.45	13.45	13.45	13.45	13.45	-
Jun 25, 2024	13.44	13.44	13.44	13.44	13.44	-
Jun 24, 2024	13.42	13.42	13.42	13.42	13.42	-
Jun 21, 2024	13.48	13.48	13.48	13.48	13.48	-
Jun 20, 2024	13.51	13.51	13.51	13.51	13.51	-
Jun 18, 2024	13.50	13.50	13.50	13.50	13.50	-
Jun 17, 2024	13.39	13.39	13.39	13.39	13.39	-
Jun 14, 2024	13.33	13.33	13.33	13.33	13.33	-
Jun 13, 2024	13.31	13.31	13.31	13.31	13.31	-
Jun 12, 2024	13.27	13.27	13.27	13.27	13.27	-
Jun 11, 2024	13.17	13.17	13.17	13.17	13.17	-
Jun 10, 2024	13.23	13.23	13.23	13.23	13.23	-
Jun 07, 2024	13.15	13.15	13.15	13.15	13.15	-
Jun 06, 2024	13.27	13.27	13.27	13.27	13.27	-
Jun 05, 2024	13.19	13.19	13.19	13.19	13.19	-
Jun 04, 2024	12.91	12.91	12.91	12.91	12.91	-
Jun 03, 2024	13.15	13.15	13.15	13.15	13.15	-
May 31, 2024	12.98	12.98	12.98	12.98	12.98	-
May 30, 2024	13.12	13.12	13.12	13.12	13.12	-
May 29, 2024	13.17	13.17	13.17	13.17	13.17	-
May 28, 2024	13.37	13.37	13.37	13.37	13.37	-
May 24, 2024	13.39	13.39	13.39	13.39	13.39	-
May 23, 2024	13.32	13.32	13.32	13.32	13.32	-
May 22, 2024	13.33	13.33	13.33	13.33	13.33	-
May 21, 2024	13.38	13.38	13.38	13.38	13.38	-
May 20, 2024	13.52	13.52	13.52	13.52	13.52	-
May 17, 2024	13.56	13.56	13.56	13.56	13.56	-
May 16, 2024	13.50	13.50	13.50	13.50	13.50	-
May 15, 2024	13.46	13.46	13.46	13.46	13.46	-
May 14, 2024	13.33	13.33	13.33	13.33	13.33	-
May 13, 2024	13.22	13.22	13.22	13.22	13.22	-
May 10, 2024	13.16	13.16	13.16	13.16	13.16	-
May 09, 2024	13.13	13.13	13.13	13.13	13.13	-
May 08, 2024	13.20	13.20	13.20	13.20	13.20	-
May 07, 2024	13.18	13.18	13.18	13.18	13.18	-
May 06, 2024	13.23	13.23	13.23	13.23	13.23	-
May 03, 2024	13.20	13.20	13.20	13.20	13.20	-
May 02, 2024	13.07	13.07	13.07	13.07	13.07	-
May 01, 2024	12.78	12.78	12.78	12.78	12.78	-
Apr 30, 2024	12.81	12.81	12.81	12.81	12.81	-
Apr 29, 2024	12.91	12.91	12.91	12.91	12.91	-
Apr 26, 2024	12.83	12.83	12.83	12.83	12.83	-
Apr 25, 2024	12.69	12.69	12.69	12.69	12.69	-
Apr 24, 2024	12.73	12.73	12.73	12.73	12.73	-
Apr 23, 2024	12.62	12.62	12.62	12.62	12.62	-
Apr 22, 2024	12.47	12.47	12.47	12.47	12.47	-
Apr 19, 2024	12.34	12.34	12.34	12.34	12.34	-
Apr 18, 2024	12.47	12.47	12.47	12.47	12.47	-
Apr 17, 2024	12.42	12.42	12.42	12.42	12.42	-
Apr 16, 2024	12.45	12.45	12.45	12.45	12.45	-
Apr 15, 2024	12.64	12.64	12.64	12.64	12.64	-
Apr 12, 2024	12.80	12.80	12.80	12.80	12.80	-
Apr 11, 2024	13.07	13.07	13.07	13.07	13.07	-
Apr 10, 2024	13.01	13.01	13.01	13.01	13.01	-
Apr 09, 2024	13.11	13.11	13.11	13.11	13.11	-
Apr 08, 2024	13.08	13.08	13.08	13.08	13.08	-
Apr 05, 2024	13.06	13.06	13.06	13.06	13.06	-
Apr 04, 2024	13.02	13.02	13.02	13.02	13.02	-
Apr 03, 2024	13.03	13.03	13.03	13.03	13.03	-
Apr 02, 2024	13.03	13.03	13.03	13.03	13.03	-
Apr 01, 2024	13.00	13.00	13.00	13.00	13.00	-
Mar 28, 2024	12.93	12.93	12.93	12.93	12.93	-
Mar 27, 2024	12.91	12.91	12.91	12.91	12.91	-
Mar 26, 2024	12.90	12.90	12.90	12.90	12.90	-
Mar 25, 2024	12.82	12.82	12.82	12.82	12.82	-
Mar 22, 2024	12.83	12.83	12.83	12.83	12.83	-
Mar 21, 2024	12.90	12.90	12.90	12.90	12.90	-
Mar 20, 2024	12.84	12.84	12.84	12.84	12.84	-
Mar 19, 2024	12.70	12.70	12.70	12.70	12.70	-
Mar 18, 2024	12.75	12.75	12.75	12.75	12.75	-
Mar 15, 2024	12.71	12.71	12.71	12.71	12.71	-
Mar 14, 2024	12.84	12.84	12.84	12.84	12.84	-
Mar 13, 2024	12.89	12.89	12.89	12.89	12.89	-
Mar 12, 2024	12.94	12.94	12.94	12.94	12.94	-
Mar 11, 2024	12.81	12.81	12.81	12.81	12.81	-
Mar 08, 2024	12.78	12.78	12.78	12.78	12.78	-
Mar 07, 2024	12.82	12.82	12.82	12.82	12.82	-
Mar 06, 2024	12.75	12.75	12.75	12.75	12.75	-
Mar 05, 2024	12.62	12.62	12.62	12.62	12.62	-
Mar 04, 2024	12.73	12.73	12.73	12.73	12.73	-
Mar 01, 2024	12.72	12.72	12.72	12.72	12.72	-
Feb 29, 2024	12.57	12.57	12.57	12.57	12.57	-
Feb 28, 2024	12.51	12.51	12.51	12.51	12.51	-
Feb 27, 2024	12.64	12.64	12.64	12.64	12.64	-
Feb 26, 2024	12.66	12.66	12.66	12.66	12.66	-
Feb 23, 2024	12.69	12.69	12.69	12.69	12.69	-
Feb 22, 2024	12.74	12.74	12.74	12.74	12.74	-
Feb 21, 2024	12.63	12.63	12.63	12.63	12.63	-
Feb 20, 2024	12.63	12.63	12.63	12.63	12.63	-
Feb 16, 2024	12.58	12.58	12.58	12.58	12.58	-
Feb 15, 2024	12.57	12.57	12.57	12.57	12.57	-
Feb 14, 2024	12.50	12.50	12.50	12.50	12.50	-
Feb 13, 2024	12.39	12.39	12.39	12.39	12.39	-
Feb 12, 2024	12.51	12.51	12.51	12.51	12.51	-
Feb 09, 2024	12.47	12.47	12.47	12.47	12.47	-
Feb 08, 2024	12.43	12.43	12.43	12.43	12.43	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,821.71-54.08(-0.25%)

S&P 5005,484.50+9.41(+0.17%)

DOW39,156.70-12.82(-0.03%)

CAD/USD0.7303+0.0020(+0.27%)

CRUDE OIL83.55+0.17(+0.20%)

Bitcoin CAD84,819.20-1,278.20(-1.48%)

STOCKS TRADE MIXED WITH U.S. JOBS DATA FRONT OF MIND

Columbia Emerging Markets Inst3 (CEKYX)

S&P/TSX
21,821.71
-54.08(-0.25%)

S&P 500
5,484.50
+9.41(+0.17%)

DOW
39,156.70
-12.82(-0.03%)

CAD/USD
0.7303
+0.0020(+0.27%)

CRUDE OIL
83.55
+0.17(+0.20%)

Bitcoin CAD
84,819.20
-1,278.20(-1.48%)