DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Fed's Collins warns interest rates will likely stay higher for longer

DFA US Sustainability Core 1 (DFSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

40.44

+0.03

(+0.07%)

At close: 08:06AM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	-	-	-	-	-	-
May 07, 2024	40.44	40.44	40.44	40.44	40.44	-
May 06, 2024	40.41	40.41	40.41	40.41	40.41	-
May 03, 2024	39.94	39.94	39.94	39.94	39.94	-
May 02, 2024	39.46	39.46	39.46	39.46	39.46	-
May 01, 2024	39.05	39.05	39.05	39.05	39.05	-
Apr 30, 2024	39.16	39.16	39.16	39.16	39.16	-
Apr 29, 2024	39.82	39.82	39.82	39.82	39.82	-
Apr 26, 2024	39.70	39.70	39.70	39.70	39.70	-
Apr 25, 2024	39.30	39.30	39.30	39.30	39.30	-
Apr 24, 2024	39.56	39.56	39.56	39.56	39.56	-
Apr 23, 2024	39.58	39.58	39.58	39.58	39.58	-
Apr 22, 2024	39.07	39.07	39.07	39.07	39.07	-
Apr 19, 2024	38.75	38.75	38.75	38.75	38.75	-
Apr 18, 2024	39.01	39.01	39.01	39.01	39.01	-
Apr 17, 2024	39.05	39.05	39.05	39.05	39.05	-
Apr 16, 2024	39.34	39.34	39.34	39.34	39.34	-
Apr 15, 2024	39.42	39.42	39.42	39.42	39.42	-
Apr 12, 2024	39.89	39.89	39.89	39.89	39.89	-
Apr 11, 2024	40.49	40.49	40.49	40.49	40.49	-
Apr 10, 2024	40.25	40.25	40.25	40.25	40.25	-
Apr 09, 2024	40.75	40.75	40.75	40.75	40.75	-
Apr 08, 2024	40.75	40.75	40.75	40.75	40.75	-
Apr 05, 2024	40.74	40.74	40.74	40.74	40.74	-
Apr 04, 2024	40.32	40.32	40.32	40.32	40.32	-
Apr 03, 2024	40.83	40.83	40.83	40.83	40.83	-
Apr 02, 2024	40.74	40.74	40.74	40.74	40.74	-
Apr 01, 2024	41.14	41.14	41.14	41.14	41.14	-
Mar 28, 2024	41.31	41.31	41.31	41.31	41.31	-
Mar 27, 2024	41.24	41.24	41.24	41.24	41.24	-
Mar 26, 2024	40.96	40.96	40.96	40.96	40.96	-
Mar 25, 2024	41.04	41.04	41.04	41.04	41.04	-
Mar 22, 2024	41.16	41.16	41.16	41.16	41.16	-
Mar 21, 2024	41.31	41.31	41.31	41.31	41.31	-
Mar 20, 2024	41.07	41.07	41.07	41.07	41.07	-
Mar 19, 2024	40.61	40.61	40.61	40.61	40.61	-
Mar 18, 2024	40.37	40.37	40.37	40.37	40.37	-
Mar 15, 2024	40.20	40.20	40.20	40.20	40.20	-
Mar 14, 2024	40.36	40.36	40.36	40.36	40.36	-
Mar 13, 2024	40.60	40.60	40.60	40.60	40.60	-
Mar 12, 2024	40.62	40.62	40.62	40.62	40.62	-
Mar 11, 2024	40.21	40.21	40.21	40.21	40.21	-
Mar 08, 2024	40.31	40.31	40.31	40.31	40.31	-
Mar 07, 2024	40.59	40.59	40.59	40.59	40.59	-
Mar 06, 2024	40.15	40.15	40.15	40.15	40.15	-
Mar 05, 2024	39.93	39.93	39.93	39.93	39.93	-
Mar 04, 2024	40.29	40.29	40.29	40.29	40.29	-
Mar 01, 2024	40.32	40.32	40.32	40.32	40.32	-
Feb 29, 2024	39.99	39.99	39.99	39.99	39.99	-
Feb 28, 2024	39.76	39.76	39.76	39.76	39.76	-
Feb 27, 2024	39.88	39.88	39.88	39.88	39.88	-
Feb 26, 2024	39.76	39.76	39.76	39.76	39.76	-
Feb 23, 2024	39.84	39.84	39.84	39.84	39.84	-
Feb 22, 2024	39.77	39.77	39.77	39.77	39.77	-
Feb 21, 2024	38.98	38.98	38.98	38.98	38.98	-
Feb 20, 2024	39.01	39.01	39.01	39.01	39.01	-
Feb 16, 2024	39.28	39.28	39.28	39.28	39.28	-
Feb 15, 2024	39.56	39.56	39.56	39.56	39.56	-
Feb 14, 2024	39.22	39.22	39.22	39.22	39.22	-
Feb 13, 2024	38.72	38.72	38.72	38.72	38.72	-
Feb 12, 2024	39.39	39.39	39.39	39.39	39.39	-
Feb 09, 2024	39.28	39.28	39.28	39.28	39.28	-
Feb 08, 2024	39.00	39.00	39.00	39.00	39.00	-
Feb 07, 2024	38.89	38.89	38.89	38.89	38.89	-
Feb 06, 2024	38.60	38.60	38.60	38.60	38.60	-
Feb 05, 2024	38.51	38.51	38.51	38.51	38.51	-
Feb 02, 2024	38.70	38.70	38.70	38.70	38.70	-
Feb 01, 2024	38.27	38.27	38.27	38.27	38.27	-
Jan 31, 2024	37.82	37.82	37.82	37.82	37.82	-
Jan 30, 2024	38.50	38.50	38.50	38.50	38.50	-
Jan 29, 2024	38.53	38.53	38.53	38.53	38.53	-
Jan 26, 2024	38.20	38.20	38.20	38.20	38.20	-
Jan 25, 2024	38.18	38.18	38.18	38.18	38.18	-
Jan 24, 2024	37.98	37.98	37.98	37.98	37.98	-
Jan 23, 2024	38.00	38.00	38.00	38.00	38.00	-
Jan 22, 2024	37.99	37.99	37.99	37.99	37.99	-
Jan 19, 2024	37.74	37.74	37.74	37.74	37.74	-
Jan 18, 2024	37.27	37.27	37.27	37.27	37.27	-
Jan 17, 2024	36.94	36.94	36.94	36.94	36.94	-
Jan 16, 2024	37.14	37.14	37.14	37.14	37.14	-
Jan 12, 2024	37.30	37.30	37.30	37.30	37.30	-
Jan 11, 2024	37.31	37.31	37.31	37.31	37.31	-
Jan 10, 2024	37.32	37.32	37.32	37.32	37.32	-
Jan 09, 2024	37.12	37.12	37.12	37.12	37.12	-
Jan 08, 2024	37.22	37.22	37.22	37.22	37.22	-
Jan 05, 2024	36.69	36.69	36.69	36.69	36.69	-
Jan 04, 2024	36.62	36.62	36.62	36.62	36.62	-
Jan 03, 2024	36.70	36.70	36.70	36.70	36.70	-
Jan 02, 2024	37.18	37.18	37.18	37.18	37.18	-
Dec 29, 2023	37.42	37.42	37.42	37.42	37.42	-
Dec 28, 2023	37.59	37.59	37.59	37.59	37.59	-
Dec 27, 2023	37.58	37.58	37.58	37.58	37.58	-
Dec 26, 2023	37.52	37.52	37.52	37.52	37.52	-
Dec 22, 2023	37.33	37.33	37.33	37.33	37.33	-
Dec 21, 2023	37.24	37.24	37.24	37.24	37.24	-
Dec 20, 2023	36.83	36.83	36.83	36.83	36.83	-
Dec 19, 2023	37.37	37.37	37.37	37.37	37.37	-
Dec 18, 2023	37.05	37.05	37.05	37.05	37.05	-
Dec 15, 2023	36.90	36.90	36.90	36.90	36.90	-
Dec 14, 2023	36.97	36.97	36.97	36.97	36.97	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7281-0.0005(-0.07%)

CRUDE OIL79.21+0.83(+1.06%)

Bitcoin CAD84,813.96-1,892.88(-2.18%)

DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

DFA US Sustainability Core 1 (DFSIX)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7281
-0.0005(-0.07%)

CRUDE OIL
79.21
+0.83(+1.06%)

Bitcoin CAD
84,813.96
-1,892.88(-2.18%)