STOCKS CLIMB AS RALLY CONTINUES; S&P 500 POSTS BEST 3-DAY RUN OF 2024

Boeing falls after FAA launches new probe into company's 787 Dreamliner

WisdomTree U.S. Earnings 500 Fund (EPS)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

54.60

+0.44

(+0.81%)

At close: 03:59PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	54.38	54.60	54.38	54.60	54.60	53,283
May 03, 2024	54.14	54.22	53.85	54.16	54.16	53,100
May 02, 2024	53.51	53.66	53.19	53.59	53.59	211,100
May 01, 2024	53.24	53.80	53.10	53.16	53.16	20,300
Apr 30, 2024	53.95	54.03	53.28	53.28	53.28	15,100
Apr 29, 2024	54.22	54.25	54.04	54.18	54.18	40,600
Apr 26, 2024	53.95	54.20	53.93	54.09	54.09	18,000
Apr 25, 2024	53.14	53.68	53.03	53.61	53.61	27,300
Apr 24, 2024	54.09	54.09	53.74	54.01	54.01	25,500
Apr 23, 2024	53.53	54.03	53.53	53.97	53.97	35,800
Apr 22, 2024	53.25	53.62	52.98	53.38	53.38	30,500
Apr 19, 2024	53.15	53.29	52.80	52.92	52.92	45,500
Apr 18, 2024	53.32	53.59	53.10	53.19	53.19	63,100
Apr 17, 2024	53.59	53.62	53.01	53.18	53.18	57,400
Apr 16, 2024	53.44	53.64	53.23	53.41	53.41	23,400
Apr 15, 2024	54.55	54.56	53.44	53.56	53.56	35,700
Apr 12, 2024	54.50	54.60	53.96	54.09	54.09	77,500
Apr 11, 2024	54.80	55.06	54.40	54.95	54.95	38,900
Apr 10, 2024	54.56	54.81	54.42	54.65	54.65	75,900
Apr 09, 2024	55.32	55.32	54.70	55.20	55.20	51,000
Apr 08, 2024	55.12	55.25	55.09	55.12	55.12	19,700
Apr 05, 2024	54.63	55.25	54.63	55.13	55.13	40,500
Apr 04, 2024	55.49	55.59	54.53	54.55	54.55	26,700
Apr 03, 2024	55.07	55.28	55.01	55.17	55.17	189,600
Apr 02, 2024	55.04	55.07	54.85	55.07	55.07	25,100
Apr 01, 2024	55.56	55.56	55.25	55.38	55.38	39,300
Mar 28, 2024	55.31	55.52	55.31	55.40	55.40	61,400
Mar 27, 2024	55.20	55.32	54.95	55.31	55.31	67,200
Mar 26, 2024	55.08	55.08	54.83	54.83	54.83	31,600
Mar 25, 2024	54.92	55.04	54.92	54.93	54.93	63,200
Mar 22, 2024	55.16	55.21	55.09	55.13	55.13	25,500
Mar 22, 2024	0.205 Dividend
Mar 21, 2024	55.49	55.54	55.36	55.40	55.19	38,600
Mar 20, 2024	54.66	55.16	54.60	55.13	54.93	24,100
Mar 19, 2024	54.28	54.64	54.25	54.60	54.40	31,400
Mar 18, 2024	54.38	54.51	54.32	54.32	54.12	25,600
Mar 15, 2024	54.01	54.13	53.92	53.98	53.78	39,900
Mar 14, 2024	54.44	54.47	53.98	54.28	54.08	31,500
Mar 13, 2024	54.33	54.50	54.25	54.38	54.18	89,100
Mar 12, 2024	54.09	54.39	53.90	54.36	54.16	25,300
Mar 11, 2024	53.64	53.85	53.51	53.85	53.65	39,000
Mar 08, 2024	54.13	54.34	53.76	53.85	53.65	14,000
Mar 07, 2024	53.82	54.10	53.82	54.04	53.84	29,700
Mar 06, 2024	53.64	53.77	53.45	53.55	53.35	43,500
Mar 05, 2024	53.49	53.60	53.07	53.28	53.08	232,900
Mar 04, 2024	53.64	53.84	53.64	53.70	53.50	61,500
Mar 01, 2024	53.40	53.80	53.40	53.79	53.59	38,500
Feb 29, 2024	53.33	53.50	53.06	53.45	53.25	29,700
Feb 28, 2024	53.09	53.22	53.03	53.13	52.93	67,300
Feb 27, 2024	53.18	53.22	53.02	53.22	53.02	71,800
Feb 26, 2024	53.34	53.35	53.11	53.11	52.91	28,200
Feb 23, 2024	53.36	53.48	53.29	53.34	53.14	19,800
Feb 22, 2024	52.97	53.37	52.90	53.29	53.09	37,900
Feb 21, 2024	52.18	52.40	52.08	52.40	52.21	27,000
Feb 20, 2024	52.28	52.31	52.14	52.24	52.05	42,600
Feb 16, 2024	52.72	52.82	52.47	52.50	52.31	32,300
Feb 15, 2024	52.39	52.81	52.39	52.78	52.58	24,300
Feb 14, 2024	52.19	52.37	51.94	52.37	52.18	30,600
Feb 13, 2024	51.99	52.09	51.57	51.94	51.75	32,200
Feb 12, 2024	52.55	52.89	52.55	52.64	52.45	55,100
Feb 09, 2024	52.42	52.63	52.39	52.57	52.38	26,100
Feb 08, 2024	52.31	52.36	52.21	52.36	52.17	26,600
Feb 07, 2024	52.19	52.33	52.05	52.28	52.09	12,200
Feb 06, 2024	51.94	51.97	51.77	51.92	51.73	19,600
Feb 05, 2024	51.91	51.97	51.62	51.82	51.63	68,500
Feb 02, 2024	51.59	52.23	51.59	52.08	51.89	49,700
Feb 01, 2024	51.16	51.48	51.00	51.48	51.29	85,000
Jan 31, 2024	51.63	51.63	51.00	51.00	50.81	28,900
Jan 30, 2024	51.64	51.92	51.64	51.86	51.67	19,000
Jan 29, 2024	51.44	51.77	51.40	51.73	51.54	67,900
Jan 26, 2024	51.33	51.54	51.33	51.43	51.24	24,400
Jan 25, 2024	51.22	51.41	51.15	51.41	51.22	66,400
Jan 24, 2024	51.21	51.33	50.99	51.00	50.81	100,300
Jan 23, 2024	50.82	50.99	50.78	50.99	50.80	29,600
Jan 22, 2024	50.79	50.95	50.74	50.80	50.61	22,700
Jan 19, 2024	50.09	50.67	50.09	50.66	50.47	30,500
Jan 18, 2024	49.85	50.10	49.69	50.04	49.85	69,200
Jan 17, 2024	49.59	49.74	49.47	49.69	49.51	48,400
Jan 16, 2024	50.03	50.13	49.80	49.95	49.77	39,900
Jan 12, 2024	50.32	50.46	50.11	50.24	50.05	208,500
Jan 11, 2024	50.31	50.39	49.86	50.20	50.01	19,400
Jan 10, 2024	50.11	50.31	50.05	50.24	50.05	310,700
Jan 09, 2024	49.96	50.14	49.84	50.05	49.86	27,200
Jan 08, 2024	49.62	50.20	49.58	50.20	50.01	51,400
Jan 05, 2024	49.52	49.83	49.46	49.61	49.43	30,000
Jan 04, 2024	49.67	49.89	49.46	49.46	49.28	73,000
Jan 03, 2024	49.74	49.93	49.63	49.68	49.50	152,300
Jan 02, 2024	49.83	50.07	49.79	49.95	49.77	209,300
Dec 29, 2023	50.30	50.30	49.93	50.12	49.93	54,200
Dec 28, 2023	50.21	50.34	50.21	50.27	50.08	33,600
Dec 27, 2023	50.12	50.26	50.10	50.24	50.05	45,600
Dec 26, 2023	50.11	50.31	50.09	50.22	50.03	34,600
Dec 22, 2023	50.00	50.18	49.85	50.01	49.82	23,700
Dec 22, 2023	0.24 Dividend
Dec 21, 2023	50.05	50.15	49.73	50.15	49.73	24,100
Dec 20, 2023	50.32	50.47	49.67	49.67	49.25	15,200
Dec 19, 2023	50.14	50.34	50.11	50.33	49.90	36,600
Dec 18, 2023	49.95	50.10	49.94	50.04	49.62	29,100
Dec 15, 2023	49.74	49.85	49.65	49.82	49.40	17,200
Dec 14, 2023	49.70	49.96	49.63	49.82	49.40	22,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7321+0.0013(+0.18%)

CRUDE OIL78.68+0.57(+0.73%)

Bitcoin CAD86,696.48-367.20(-0.42%)

STOCKS CLIMB AS RALLY CONTINUES; S&P 500 POSTS BEST 3-DAY RUN OF 2024

WisdomTree U.S. Earnings 500 Fund (EPS)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7321
+0.0013(+0.18%)

CRUDE OIL
78.68
+0.57(+0.73%)

Bitcoin CAD
86,696.48
-367.20(-0.42%)