STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

GameStop shares sink further after games retailer said it expects Q1 sales to decline

Crude Oil TAS Futures,Jun-2025 (CLTM25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

1.0000

0.0000

(0.00%)

As of 02:08PM EDT. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.0000	0.0000	0.0000	1.0000	1.0000	19
May 16, 2024	0.0000	0.0000	-2.0000	0.0000	0.0000	104
May 15, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	104
May 14, 2024	0.0000	0.0000	-1.0000	0.0000	0.0000	45
May 13, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	240
May 10, 2024	-1.0000	0.0000	-1.0000	0.0000	0.0000	152
May 09, 2024	-1.0000	1.0000	-1.0000	0.0000	0.0000	70
May 08, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	9
May 07, 2024	0.0000	0.0000	-3.0000	0.0000	0.0000	146
May 06, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	240
May 03, 2024	0.0000	1.0000	-1.0000	0.0000	0.0000	130
May 02, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	113
May 01, 2024	0.0000	0.0000	-1.0000	0.0000	0.0000	82
Apr 30, 2024	0.0000	0.0000	-1.0000	0.0000	0.0000	276
Apr 29, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	96
Apr 26, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	122
Apr 25, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	45
Apr 24, 2024	0.0000	0.0000	-2.0000	0.0000	0.0000	40
Apr 23, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	105
Apr 22, 2024	0.0000	1.0000	-1.0000	0.0000	0.0000	370
Apr 19, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	45
Apr 18, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	45
Apr 17, 2024	0.0000	1.0000	-1.0000	0.0000	0.0000	25
Apr 16, 2024	0.0000	1.0000	-1.0000	0.0000	0.0000	219
Apr 15, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	180
Apr 12, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	165
Apr 11, 2024	0.0000	1.0000	-1.0000	0.0000	0.0000	86
Apr 10, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	182
Apr 09, 2024	0.0000	0.0000	-1.0000	0.0000	0.0000	103
Apr 08, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	89
Apr 05, 2024	0.0000	0.0000	-1.0000	0.0000	0.0000	114
Apr 04, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	163
Apr 03, 2024	0.0000	1.0000	-1.0000	0.0000	0.0000	73
Apr 02, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	276
Apr 01, 2024	0.0000	0.0000	-1.0000	0.0000	0.0000	112
Mar 28, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	120
Mar 27, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	124
Mar 26, 2024	0.0000	0.0000	-1.0000	0.0000	0.0000	10
Mar 25, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	56
Mar 22, 2024	0.0000	0.0000	-1.0000	0.0000	0.0000	134
Mar 21, 2024	-1.0000	0.0000	-1.0000	0.0000	0.0000	97
Mar 20, 2024	0.0000	0.0000	-1.0000	0.0000	0.0000	2
Mar 19, 2024	0.0000	0.0000	-1.0000	0.0000	0.0000	275
Mar 18, 2024	0.0000	1.0000	0.0000	0.0000	0.0000	128
Mar 15, 2024	0.0000	0.0000	-1.0000	0.0000	0.0000	144
Mar 14, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	95
Mar 13, 2024	0.0000	0.0000	-1.0000	0.0000	0.0000	146
Mar 12, 2024	0.0000	0.0000	-1.0000	0.0000	0.0000	256
Mar 11, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	120
Mar 08, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	105
Mar 07, 2024	-1.0000	0.0000	-1.0000	0.0000	0.0000	102
Mar 06, 2024	0.0000	0.0000	-2.0000	0.0000	0.0000	190
Mar 05, 2024	0.0000	0.0000	-1.0000	0.0000	0.0000	1,057
Mar 04, 2024	0.0000	2.0000	0.0000	0.0000	0.0000	1,826
Mar 01, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	1,385
Feb 29, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Feb 28, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	208
Feb 27, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Feb 26, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	5
Feb 23, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Feb 22, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	340
Feb 21, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	352
Feb 20, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Feb 16, 2024	1.0000	1.0000	0.0000	0.0000	0.0000	4
Feb 15, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	14
Feb 14, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Feb 13, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Feb 12, 2024	-1.0000	0.0000	-1.0000	0.0000	0.0000	-
Feb 09, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	13
Feb 08, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Feb 07, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Feb 06, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Feb 05, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	6
Feb 02, 2024	1.0000	1.0000	0.0000	0.0000	0.0000	-
Feb 01, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	16
Jan 31, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 30, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 29, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 26, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 25, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 24, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 23, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 22, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 19, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 18, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 17, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 16, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 12, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 11, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 10, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 09, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 08, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 05, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 04, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 03, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Jan 02, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 29, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 28, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 27, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Dec 26, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,413.68+113.85(+0.51%)

S&P 5005,286.45-10.65(-0.20%)

DOW39,870.96+1.58(+0.00%)

CAD/USD0.7343-0.0003(-0.04%)

CRUDE OIL80.05+0.82(+1.03%)

Bitcoin CAD90,591.84+2,244.67(+2.54%)

STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

Crude Oil TAS Futures,Jun-2025 (CLTM25.NYM)

S&P/TSX
22,413.68
+113.85(+0.51%)

S&P 500
5,286.45
-10.65(-0.20%)

DOW
39,870.96
+1.58(+0.00%)

CAD/USD
0.7343
-0.0003(-0.04%)

CRUDE OIL
80.05
+0.82(+1.03%)

Bitcoin CAD
90,591.84
+2,244.67(+2.54%)