STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Starbucks shares tumble following a disappointing quarterly results update

Global X DAX Germany ETF (DAX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

31.71

-0.11

(-0.35%)

As of 01:11PM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	31.78	31.83	31.42	31.71	31.71	6,534
Apr 30, 2024	32.18	32.27	31.82	31.82	31.82	10,500
Apr 29, 2024	32.35	32.48	32.27	32.40	32.40	6,500
Apr 26, 2024	32.46	32.50	32.32	32.41	32.41	9,100
Apr 25, 2024	31.86	32.18	31.86	32.18	32.18	2,900
Apr 24, 2024	32.40	32.40	32.21	32.27	32.27	14,900
Apr 23, 2024	32.11	32.50	32.11	32.46	32.46	6,600
Apr 22, 2024	31.83	31.97	31.74	31.86	31.86	3,000
Apr 19, 2024	31.55	31.62	31.41	31.55	31.55	5,400
Apr 18, 2024	31.64	31.74	31.47	31.51	31.51	475,600
Apr 17, 2024	31.73	31.73	31.58	31.71	31.71	1,500
Apr 16, 2024	31.63	31.63	31.21	31.44	31.44	4,500
Apr 15, 2024	32.29	32.29	31.75	31.79	31.79	5,500
Apr 12, 2024	31.89	31.90	31.67	31.75	31.75	30,600
Apr 11, 2024	32.39	32.39	31.98	32.27	32.27	12,800
Apr 10, 2024	32.40	32.58	32.35	32.50	32.50	15,500
Apr 09, 2024	33.08	33.08	32.73	32.84	32.84	3,400
Apr 08, 2024	33.12	33.29	33.12	33.22	33.22	48,800
Apr 05, 2024	32.85	32.99	32.80	32.87	32.87	5,500
Apr 04, 2024	33.51	33.51	32.83	32.90	32.90	14,100
Apr 03, 2024	32.93	33.35	32.93	33.26	33.26	12,700
Apr 02, 2024	33.01	33.01	32.86	32.86	32.86	21,800
Apr 01, 2024	33.40	33.57	33.18	33.25	33.25	31,700
Mar 28, 2024	33.38	33.45	33.28	33.40	33.40	4,300
Mar 27, 2024	33.48	33.53	33.39	33.53	33.53	6,100
Mar 26, 2024	33.29	33.37	33.15	33.15	33.15	12,300
Mar 25, 2024	32.97	33.11	32.95	33.07	33.07	10,200
Mar 22, 2024	32.90	32.97	32.90	32.93	32.93	4,000
Mar 21, 2024	32.95	33.06	32.88	32.90	32.90	8,600
Mar 20, 2024	32.71	33.18	32.61	33.14	33.14	7,300
Mar 19, 2024	32.57	32.65	32.56	32.64	32.64	5,500
Mar 18, 2024	32.80	32.80	32.55	32.56	32.56	3,500
Mar 15, 2024	32.80	32.96	32.58	32.69	32.69	8,200
Mar 14, 2024	32.75	32.75	32.49	32.58	32.58	3,800
Mar 13, 2024	32.88	32.96	32.76	32.89	32.89	7,100
Mar 12, 2024	32.52	32.89	32.52	32.77	32.77	12,700
Mar 11, 2024	32.44	32.53	32.26	32.50	32.50	33,700
Mar 08, 2024	32.71	32.76	32.49	32.49	32.49	3,800
Mar 07, 2024	32.56	32.74	32.56	32.64	32.64	3,600
Mar 06, 2024	32.35	32.35	32.22	32.29	32.29	4,600
Mar 05, 2024	32.14	32.20	31.97	32.10	32.10	3,900
Mar 04, 2024	32.14	32.21	32.09	32.10	32.10	14,400
Mar 01, 2024	32.07	32.22	32.00	32.22	32.22	5,000
Feb 29, 2024	32.12	32.21	31.97	32.08	32.08	3,300
Feb 28, 2024	31.79	31.94	31.77	31.92	31.92	9,500
Feb 27, 2024	31.81	31.88	31.77	31.82	31.82	5,800
Feb 26, 2024	31.64	31.97	31.54	31.62	31.62	16,100
Feb 23, 2024	31.48	31.51	31.47	31.49	31.49	3,400
Feb 22, 2024	31.31	31.74	31.27	31.47	31.47	20,600
Feb 21, 2024	30.88	30.92	30.77	30.92	30.92	4,300
Feb 20, 2024	30.82	31.18	30.72	30.83	30.83	4,800
Feb 16, 2024	30.73	30.83	30.68	30.72	30.72	4,000
Feb 15, 2024	30.52	30.72	30.52	30.69	30.69	3,100
Feb 14, 2024	30.22	30.36	30.22	30.36	30.36	27,000
Feb 13, 2024	30.07	30.18	29.93	30.10	30.10	7,700
Feb 12, 2024	30.47	30.64	30.43	30.55	30.55	6,900
Feb 09, 2024	30.48	30.52	30.37	30.50	30.50	4,800
Feb 08, 2024	30.53	30.63	30.48	30.56	30.56	1,300
Feb 07, 2024	30.50	30.56	30.36	30.43	30.43	2,500
Feb 06, 2024	30.38	30.59	30.38	30.57	30.57	5,900
Feb 05, 2024	30.35	30.40	30.14	30.35	30.35	14,500
Feb 02, 2024	30.53	30.56	30.39	30.53	30.53	2,900
Feb 01, 2024	30.44	30.70	30.43	30.70	30.70	4,300
Jan 31, 2024	30.74	30.74	30.28	30.30	30.30	8,600
Jan 30, 2024	30.81	30.81	30.60	30.72	30.72	2,000
Jan 29, 2024	30.61	30.76	30.47	30.71	30.71	24,100
Jan 26, 2024	30.76	30.77	30.66	30.69	30.69	9,700
Jan 25, 2024	30.60	30.65	30.49	30.58	30.58	24,800
Jan 24, 2024	30.83	31.00	30.59	30.64	30.64	9,500
Jan 23, 2024	30.07	30.21	30.07	30.21	30.21	900
Jan 22, 2024	30.28	30.35	30.23	30.31	30.31	5,000
Jan 19, 2024	30.25	30.28	29.99	30.28	30.28	6,600
Jan 18, 2024	29.95	30.14	29.93	30.14	30.14	6,300
Jan 17, 2024	29.83	29.85	29.62	29.85	29.85	17,700
Jan 16, 2024	30.01	30.14	29.93	30.02	30.02	21,200
Jan 12, 2024	30.73	30.73	30.49	30.57	30.57	3,100
Jan 11, 2024	30.30	30.49	30.25	30.49	30.49	2,100
Jan 10, 2024	30.49	30.63	30.45	30.62	30.62	4,800
Jan 09, 2024	30.46	30.49	30.35	30.39	30.39	5,600
Jan 08, 2024	30.55	30.89	30.52	30.70	30.70	7,500
Jan 05, 2024	30.19	30.50	30.19	30.31	30.31	3,200
Jan 04, 2024	30.26	30.41	30.25	30.25	30.25	25,400
Jan 03, 2024	30.11	30.18	30.03	30.08	30.08	6,600
Jan 02, 2024	30.65	30.70	30.52	30.54	30.54	17,500
Dec 29, 2023	31.00	31.00	30.82	30.85	30.85	5,000
Dec 28, 2023	30.96	31.07	30.82	30.82	30.82	17,000
Dec 28, 2023	0.113 Dividend
Dec 27, 2023	31.08	31.22	31.07	31.20	31.09	23,400
Dec 26, 2023	30.81	31.12	30.81	31.03	30.92	10,900
Dec 22, 2023	30.90	30.90	30.77	30.81	30.70	3,100
Dec 21, 2023	30.70	30.81	30.59	30.80	30.69	10,500
Dec 20, 2023	30.83	30.83	30.46	30.46	30.35	8,400
Dec 19, 2023	30.63	30.83	30.61	30.83	30.71	23,600
Dec 18, 2023	30.50	30.51	30.42	30.49	30.38	8,800
Dec 15, 2023	30.69	30.69	30.50	30.54	30.43	8,900
Dec 14, 2023	30.82	30.92	30.70	30.80	30.69	8,700
Dec 13, 2023	30.37	30.84	30.24	30.80	30.69	16,700
Dec 12, 2023	30.31	30.37	30.31	30.36	30.26	4,600
Dec 11, 2023	30.18	30.36	30.18	30.35	30.24	9,000
Dec 08, 2023	30.24	30.29	30.18	30.29	30.18	6,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,657.63-56.91(-0.26%)

S&P 5005,021.87-13.82(-0.27%)

DOW37,942.82+126.90(+0.34%)

CAD/USD0.7264+0.0003(+0.03%)

CRUDE OIL79.14-2.79(-3.41%)

Bitcoin CAD78,629.61-4,489.59(-5.40%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Global X DAX Germany ETF (DAX)

S&P/TSX
21,657.63
-56.91(-0.26%)

S&P 500
5,021.87
-13.82(-0.27%)

DOW
37,942.82
+126.90(+0.34%)

CAD/USD
0.7264
+0.0003(+0.03%)

CRUDE OIL
79.14
-2.79(-3.41%)

Bitcoin CAD
78,629.61
-4,489.59(-5.40%)