S&P 500, NASDAQ HOLD NEAR RECORDS AS NVIDIA STOCK POWERS ON

Lululemon shares pop after company boosted its profit outlook and stock buyback program

Fidelity Stocks for Inflation ETF (FCPI)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

40.31

+0.01

(+0.03%)

As of 10:02AM EDT. Market open.

Time Period:

Jun 06, 2023 - Jun 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2024	40.35	40.38	40.30	40.31	40.31	5,195
Jun 05, 2024	40.07	40.30	39.92	40.30	40.30	33,300
Jun 04, 2024	39.98	39.98	39.67	39.85	39.85	11,400
Jun 03, 2024	40.17	40.19	39.67	40.04	40.04	33,500
May 31, 2024	39.81	40.07	39.38	40.07	40.07	14,200
May 30, 2024	39.74	39.83	39.64	39.70	39.70	17,900
May 29, 2024	39.81	39.85	39.71	39.79	39.79	25,800
May 28, 2024	40.29	40.29	39.96	40.13	40.13	37,800
May 24, 2024	39.89	40.17	39.89	40.10	40.10	12,500
May 23, 2024	40.17	40.26	39.76	39.81	39.81	18,300
May 22, 2024	40.18	40.18	39.81	39.94	39.94	42,400
May 21, 2024	39.94	40.11	39.94	40.08	40.08	18,900
May 20, 2024	39.85	40.01	39.85	39.95	39.95	17,800
May 17, 2024	39.78	39.85	39.73	39.81	39.81	14,100
May 16, 2024	40.00	40.03	39.77	39.77	39.77	33,500
May 15, 2024	39.63	39.99	39.63	39.97	39.97	24,900
May 14, 2024	39.23	39.45	39.20	39.45	39.45	16,600
May 13, 2024	39.51	39.51	39.21	39.23	39.23	27,700
May 10, 2024	39.47	39.47	39.23	39.31	39.31	23,800
May 09, 2024	38.99	39.29	38.99	39.29	39.29	21,900
May 08, 2024	38.79	39.05	38.79	38.94	38.94	13,100
May 07, 2024	38.94	39.06	38.92	38.95	38.95	11,000
May 06, 2024	38.71	38.78	38.69	38.78	38.78	19,500
May 03, 2024	38.49	38.59	38.34	38.51	38.51	19,500
May 02, 2024	38.00	38.10	37.64	38.04	38.04	13,400
May 01, 2024	37.74	38.08	37.55	37.73	37.73	10,600
Apr 30, 2024	38.28	38.29	37.75	37.75	37.75	13,800
Apr 29, 2024	38.36	38.43	38.24	38.43	38.43	17,300
Apr 26, 2024	38.20	38.29	38.15	38.21	38.21	14,300
Apr 25, 2024	37.65	38.04	37.62	38.01	38.01	21,100
Apr 24, 2024	38.07	38.07	37.85	38.02	38.02	14,700
Apr 23, 2024	37.69	38.04	37.60	37.95	37.95	13,100
Apr 22, 2024	37.41	37.78	37.30	37.53	37.53	19,300
Apr 19, 2024	37.28	37.47	37.13	37.23	37.23	22,800
Apr 18, 2024	37.68	37.84	37.37	37.40	37.40	14,400
Apr 17, 2024	37.94	37.99	37.53	37.59	37.59	15,000
Apr 16, 2024	37.80	37.83	37.62	37.69	37.69	12,100
Apr 15, 2024	38.51	38.57	37.74	37.83	37.83	26,700
Apr 12, 2024	38.63	38.63	38.14	38.21	38.21	30,000
Apr 11, 2024	38.60	38.78	38.39	38.69	38.69	19,800
Apr 10, 2024	38.42	38.62	38.31	38.49	38.49	24,800
Apr 09, 2024	39.13	39.13	38.48	38.83	38.83	21,600
Apr 08, 2024	39.08	39.08	38.95	38.99	38.99	16,000
Apr 05, 2024	38.56	39.13	38.56	39.01	39.01	48,800
Apr 04, 2024	39.35	39.35	38.55	38.56	38.56	15,900
Apr 03, 2024	38.93	39.13	38.88	39.01	39.01	29,000
Apr 02, 2024	39.11	39.11	38.72	38.91	38.91	31,100
Apr 01, 2024	39.63	39.63	39.29	39.35	39.35	30,600
Mar 28, 2024	39.39	39.45	39.32	39.42	39.42	11,400
Mar 27, 2024	39.24	39.24	39.04	39.23	39.23	43,300
Mar 26, 2024	39.21	39.24	39.00	39.00	39.00	17,600
Mar 25, 2024	39.10	39.24	39.10	39.11	39.11	15,400
Mar 22, 2024	39.33	39.33	39.13	39.18	39.18	15,800
Mar 21, 2024	39.42	39.42	39.22	39.30	39.30	19,400
Mar 20, 2024	38.82	39.11	38.66	39.11	39.11	12,500
Mar 19, 2024	38.28	38.73	38.28	38.73	38.73	24,800
Mar 18, 2024	38.48	38.48	38.32	38.34	38.34	24,600
Mar 15, 2024	38.14	38.21	38.02	38.15	38.15	6,300
Mar 15, 2024	0.13 Dividend
Mar 14, 2024	38.70	38.70	38.26	38.43	38.30	12,500
Mar 13, 2024	38.67	38.68	38.50	38.59	38.46	14,600
Mar 12, 2024	38.41	38.54	38.24	38.53	38.40	15,300
Mar 11, 2024	38.19	38.19	37.96	38.18	38.05	14,700
Mar 08, 2024	38.58	38.59	38.23	38.26	38.13	11,400
Mar 07, 2024	38.32	38.53	38.32	38.51	38.38	14,900
Mar 06, 2024	38.15	38.26	38.03	38.11	37.98	16,100
Mar 05, 2024	38.03	38.10	37.72	37.83	37.70	15,200
Mar 04, 2024	38.16	38.31	38.14	38.15	38.02	26,300
Mar 01, 2024	37.99	38.17	37.88	38.17	38.04	9,300
Feb 29, 2024	37.69	37.78	37.61	37.76	37.63	13,400
Feb 28, 2024	37.68	37.68	37.57	37.61	37.48	11,300
Feb 27, 2024	37.80	37.81	37.72	37.81	37.68	15,000
Feb 26, 2024	37.66	37.83	37.66	37.74	37.61	19,200
Feb 23, 2024	37.59	37.67	37.57	37.64	37.51	8,300
Feb 22, 2024	37.23	37.51	37.17	37.49	37.37	13,200
Feb 21, 2024	36.82	36.87	36.63	36.87	36.74	12,200
Feb 20, 2024	36.92	36.93	36.69	36.83	36.71	14,300
Feb 16, 2024	37.19	37.31	37.03	37.05	36.92	22,900
Feb 15, 2024	36.94	37.24	36.94	37.22	37.09	20,200
Feb 14, 2024	36.82	36.85	36.60	36.85	36.72	9,400
Feb 13, 2024	36.66	36.69	36.38	36.59	36.47	17,500
Feb 12, 2024	37.06	37.27	37.06	37.10	36.97	14,200
Feb 09, 2024	36.88	37.08	36.88	37.08	36.96	19,000
Feb 08, 2024	36.89	36.91	36.74	36.88	36.76	13,800
Feb 07, 2024	36.64	36.93	36.63	36.85	36.73	15,400
Feb 06, 2024	36.69	36.69	36.44	36.49	36.37	6,300
Feb 05, 2024	36.48	36.65	36.37	36.55	36.43	9,600
Feb 02, 2024	36.40	36.67	36.36	36.55	36.43	21,900
Feb 01, 2024	36.24	36.51	36.16	36.49	36.37	10,400
Jan 31, 2024	36.48	36.50	36.08	36.08	35.96	15,100
Jan 30, 2024	36.27	36.55	36.27	36.48	36.36	6,800
Jan 29, 2024	36.07	36.27	36.03	36.24	36.12	12,900
Jan 26, 2024	35.97	36.05	35.96	36.02	35.90	19,900
Jan 25, 2024	35.97	36.06	35.90	36.00	35.88	19,400
Jan 24, 2024	35.97	35.98	35.72	35.80	35.68	20,400
Jan 23, 2024	35.82	35.85	35.71	35.82	35.70	12,600
Jan 22, 2024	35.76	35.81	35.74	35.81	35.69	8,700
Jan 19, 2024	35.42	35.63	35.27	35.63	35.51	7,700
Jan 18, 2024	35.25	35.28	35.02	35.28	35.17	7,700
Jan 17, 2024	35.05	35.17	34.97	35.10	34.98	8,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,205.62+60.60(+0.27%)

S&P 5005,353.92-0.11(-0.00%)

DOW38,927.86+120.53(+0.31%)

CAD/USD0.7306+0.0002(+0.03%)

CRUDE OIL74.47+0.40(+0.54%)

Bitcoin CAD97,236.26+459.36(+0.47%)

S&P 500, NASDAQ HOLD NEAR RECORDS AS NVIDIA STOCK POWERS ON

Fidelity Stocks for Inflation ETF (FCPI)

S&P/TSX
22,205.62
+60.60(+0.27%)

S&P 500
5,353.92
-0.11(-0.00%)

DOW
38,927.86
+120.53(+0.31%)

CAD/USD
0.7306
+0.0002(+0.03%)

CRUDE OIL
74.47
+0.40(+0.54%)

Bitcoin CAD
97,236.26
+459.36(+0.47%)