STOCKS SLIP AWAY FROM RECORDS AS FOCUS TURNS TO FED

Fed policy meeting expected to end with borrowing costs kept at their two-decade high

Columbia Large Cap Index Inst3 (CLPYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

56.67

+0.15

(+0.27%)

As of 08:05AM EDT. Market open.

Time Period:

Jun 11, 2023 - Jun 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 11, 2024	-	-	-	-	-	-
Jun 10, 2024	56.67	56.67	56.67	56.67	56.67	-
Jun 07, 2024	56.52	56.52	56.52	56.52	56.52	-
Jun 06, 2024	56.57	56.57	56.57	56.57	56.57	-
Jun 05, 2024	56.58	56.58	56.58	56.58	56.58	-
Jun 04, 2024	55.92	55.92	55.92	55.92	55.92	-
Jun 03, 2024	55.84	55.84	55.84	55.84	55.84	-
May 31, 2024	55.77	55.77	55.77	55.77	55.77	-
May 30, 2024	55.32	55.32	55.32	55.32	55.32	-
May 29, 2024	55.65	55.65	55.65	55.65	55.65	-
May 28, 2024	56.06	56.06	56.06	56.06	56.06	-
May 24, 2024	56.04	56.04	56.04	56.04	56.04	-
May 23, 2024	55.65	55.65	55.65	55.65	55.65	-
May 22, 2024	56.07	56.07	56.07	56.07	56.07	-
May 21, 2024	56.22	56.22	56.22	56.22	56.22	-
May 20, 2024	56.08	56.08	56.08	56.08	56.08	-
May 17, 2024	56.02	56.02	56.02	56.02	56.02	-
May 16, 2024	55.95	55.95	55.95	55.95	55.95	-
May 15, 2024	56.06	56.06	56.06	56.06	56.06	-
May 14, 2024	55.40	55.40	55.40	55.40	55.40	-
May 13, 2024	55.13	55.13	55.13	55.13	55.13	-
May 10, 2024	55.14	55.14	55.14	55.14	55.14	-
May 09, 2024	55.04	55.04	55.04	55.04	55.04	-
May 08, 2024	54.75	54.75	54.75	54.75	54.75	-
May 07, 2024	54.75	54.75	54.75	54.75	54.75	-
May 06, 2024	54.68	54.68	54.68	54.68	54.68	-
May 03, 2024	54.12	54.12	54.12	54.12	54.12	-
May 02, 2024	53.44	53.44	53.44	53.44	53.44	-
May 01, 2024	52.96	52.96	52.96	52.96	52.96	-
Apr 30, 2024	53.14	53.14	53.14	53.14	53.14	-
Apr 29, 2024	53.99	53.99	53.99	53.99	53.99	-
Apr 26, 2024	53.82	53.82	53.82	53.82	53.82	-
Apr 25, 2024	53.27	53.27	53.27	53.27	53.27	-
Apr 24, 2024	53.52	53.52	53.52	53.52	53.52	-
Apr 23, 2024	53.50	53.50	53.50	53.50	53.50	-
Apr 22, 2024	52.87	52.87	52.87	52.87	52.87	-
Apr 19, 2024	52.41	52.41	52.41	52.41	52.41	-
Apr 18, 2024	52.87	52.87	52.87	52.87	52.87	-
Apr 17, 2024	52.99	52.99	52.99	52.99	52.99	-
Apr 16, 2024	53.30	53.30	53.30	53.30	53.30	-
Apr 15, 2024	53.41	53.41	53.41	53.41	53.41	-
Apr 12, 2024	54.06	54.06	54.06	54.06	54.06	-
Apr 11, 2024	54.85	54.85	54.85	54.85	54.85	-
Apr 10, 2024	54.44	54.44	54.44	54.44	54.44	-
Apr 09, 2024	54.96	54.96	54.96	54.96	54.96	-
Apr 08, 2024	54.88	54.88	54.88	54.88	54.88	-
Apr 05, 2024	54.90	54.90	54.90	54.90	54.90	-
Apr 04, 2024	54.29	54.29	54.29	54.29	54.29	-
Apr 03, 2024	54.97	54.97	54.97	54.97	54.97	-
Apr 02, 2024	54.90	54.90	54.90	54.90	54.90	-
Apr 01, 2024	55.30	55.30	55.30	55.30	55.30	-
Mar 28, 2024	55.41	55.41	55.41	55.41	55.41	-
Mar 27, 2024	55.35	55.35	55.35	55.35	55.35	-
Mar 26, 2024	54.87	54.87	54.87	54.87	54.87	-
Mar 25, 2024	55.03	55.03	55.03	55.03	55.03	-
Mar 22, 2024	55.19	55.19	55.19	55.19	55.19	-
Mar 21, 2024	55.27	55.27	55.27	55.27	55.27	-
Mar 20, 2024	55.09	55.09	55.09	55.09	55.09	-
Mar 19, 2024	54.60	54.60	54.60	54.60	54.60	-
Mar 18, 2024	54.29	54.29	54.29	54.29	54.29	-
Mar 15, 2024	53.95	53.95	53.95	53.95	53.95	-
Mar 14, 2024	54.30	54.30	54.30	54.30	54.30	-
Mar 13, 2024	54.45	54.45	54.45	54.45	54.45	-
Mar 12, 2024	54.55	54.55	54.55	54.55	54.55	-
Mar 11, 2024	53.94	53.94	53.94	53.94	53.94	-
Mar 08, 2024	54.00	54.00	54.00	54.00	54.00	-
Mar 07, 2024	54.35	54.35	54.35	54.35	54.35	-
Mar 06, 2024	53.79	53.79	53.79	53.79	53.79	-
Mar 05, 2024	53.51	53.51	53.51	53.51	53.51	-
Mar 04, 2024	54.07	54.07	54.07	54.07	54.07	-
Mar 01, 2024	54.13	54.13	54.13	54.13	54.13	-
Feb 29, 2024	53.70	53.70	53.70	53.70	53.70	-
Feb 28, 2024	53.41	53.41	53.41	53.41	53.41	-
Feb 27, 2024	53.49	53.49	53.49	53.49	53.49	-
Feb 26, 2024	53.40	53.40	53.40	53.40	53.40	-
Feb 23, 2024	53.60	53.60	53.60	53.60	53.60	-
Feb 22, 2024	53.58	53.58	53.58	53.58	53.58	-
Feb 21, 2024	52.47	52.47	52.47	52.47	52.47	-
Feb 20, 2024	52.40	52.40	52.40	52.40	52.40	-
Feb 16, 2024	52.72	52.72	52.72	52.72	52.72	-
Feb 15, 2024	52.96	52.96	52.96	52.96	52.96	-
Feb 14, 2024	52.65	52.65	52.65	52.65	52.65	-
Feb 13, 2024	52.14	52.14	52.14	52.14	52.14	-
Feb 12, 2024	52.85	52.85	52.85	52.85	52.85	-
Feb 09, 2024	52.90	52.90	52.90	52.90	52.90	-
Feb 08, 2024	52.60	52.60	52.60	52.60	52.60	-
Feb 07, 2024	52.56	52.56	52.56	52.56	52.56	-
Feb 06, 2024	52.13	52.13	52.13	52.13	52.13	-
Feb 05, 2024	52.01	52.01	52.01	52.01	52.01	-
Feb 02, 2024	52.18	52.18	52.18	52.18	52.18	-
Feb 01, 2024	51.62	51.62	51.62	51.62	51.62	-
Jan 31, 2024	50.98	50.98	50.98	50.98	50.98	-
Jan 30, 2024	51.82	51.82	51.82	51.82	51.82	-
Jan 29, 2024	51.84	51.84	51.84	51.84	51.84	-
Jan 26, 2024	51.45	51.45	51.45	51.45	51.45	-
Jan 25, 2024	51.49	51.49	51.49	51.49	51.49	-
Jan 24, 2024	51.22	51.22	51.22	51.22	51.22	-
Jan 23, 2024	51.17	51.17	51.17	51.17	51.17	-
Jan 22, 2024	51.02	51.02	51.02	51.02	51.02	-
Jan 19, 2024	50.91	50.91	50.91	50.91	50.91	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,891.96-177.80(-0.81%)

S&P 5005,336.55-24.24(-0.45%)

DOW38,530.06-337.98(-0.87%)

CAD/USD0.7257-0.0013(-0.18%)

CRUDE OIL77.36-0.38(-0.49%)

Bitcoin CAD92,274.47-3,430.33(-3.58%)

STOCKS SLIP AWAY FROM RECORDS AS FOCUS TURNS TO FED

Columbia Large Cap Index Inst3 (CLPYX)

S&P/TSX
21,891.96
-177.80(-0.81%)

S&P 500
5,336.55
-24.24(-0.45%)

DOW
38,530.06
-337.98(-0.87%)

CAD/USD
0.7257
-0.0013(-0.18%)

CRUDE OIL
77.36
-0.38(-0.49%)

Bitcoin CAD
92,274.47
-3,430.33(-3.58%)