STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Meeder Sector Rotation Retail (FLCGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

37.17

-0.17

(-0.46%)

As of 08:05AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	-	-	-	-	-	-
Apr 25, 2024	37.34	37.34	37.34	37.34	37.34	-
Apr 24, 2024	37.34	37.34	37.34	37.34	37.34	-
Apr 23, 2024	37.35	37.35	37.35	37.35	37.35	-
Apr 22, 2024	36.94	36.94	36.94	36.94	36.94	-
Apr 19, 2024	36.62	36.62	36.62	36.62	36.62	-
Apr 18, 2024	36.82	36.82	36.82	36.82	36.82	-
Apr 17, 2024	36.91	36.91	36.91	36.91	36.91	-
Apr 16, 2024	37.05	37.05	37.05	37.05	37.05	-
Apr 15, 2024	37.22	37.22	37.22	37.22	37.22	-
Apr 12, 2024	38.16	38.16	38.16	38.16	38.16	-
Apr 11, 2024	38.16	38.16	38.16	38.16	38.16	-
Apr 10, 2024	37.96	37.96	37.96	37.96	37.96	-
Apr 09, 2024	38.42	38.42	38.42	38.42	38.42	-
Apr 08, 2024	38.36	38.36	38.36	38.36	38.36	-
Apr 05, 2024	37.98	37.98	37.98	37.98	37.98	-
Apr 04, 2024	37.98	37.98	37.98	37.98	37.98	-
Apr 03, 2024	38.37	38.37	38.37	38.37	38.37	-
Apr 02, 2024	38.28	38.28	38.28	38.28	38.28	-
Apr 01, 2024	38.60	38.60	38.60	38.60	38.60	-
Mar 28, 2024	38.78	38.78	38.78	38.78	38.78	-
Mar 27, 2024	38.78	38.78	38.78	38.78	38.78	-
Mar 26, 2024	38.37	38.37	38.37	38.37	38.37	-
Mar 25, 2024	38.46	38.46	38.46	38.46	38.46	-
Mar 22, 2024	38.77	38.77	38.77	38.77	38.77	-
Mar 21, 2024	38.77	38.77	38.77	38.77	38.77	-
Mar 20, 2024	38.51	38.51	38.51	38.51	38.51	-
Mar 19, 2024	38.10	38.10	38.10	38.10	38.10	-
Mar 18, 2024	37.86	37.86	37.86	37.86	37.86	-
Mar 15, 2024	37.69	37.69	37.69	37.69	37.69	-
Mar 14, 2024	37.82	37.82	37.82	37.82	37.82	-
Mar 13, 2024	38.18	38.18	38.18	38.18	38.18	-
Mar 12, 2024	38.20	38.20	38.20	38.20	38.20	-
Mar 11, 2024	38.02	38.02	38.02	38.02	38.02	-
Mar 08, 2024	38.00	38.00	38.00	38.00	38.00	-
Mar 07, 2024	38.05	38.05	38.05	38.05	38.05	-
Mar 06, 2024	37.69	37.69	37.69	37.69	37.69	-
Mar 05, 2024	37.51	37.51	37.51	37.51	37.51	-
Mar 04, 2024	37.62	37.62	37.62	37.62	37.62	-
Mar 01, 2024	37.60	37.60	37.60	37.60	37.60	-
Feb 29, 2024	37.42	37.42	37.42	37.42	37.42	-
Feb 28, 2024	37.15	37.15	37.15	37.15	37.15	-
Feb 27, 2024	37.26	37.26	37.26	37.26	37.26	-
Feb 26, 2024	37.05	37.05	37.05	37.05	37.05	-
Feb 23, 2024	37.27	37.27	37.27	37.27	37.27	-
Feb 22, 2024	37.21	37.21	37.21	37.21	37.21	-
Feb 21, 2024	36.85	36.85	36.85	36.85	36.85	-
Feb 20, 2024	36.80	36.80	36.80	36.80	36.80	-
Feb 16, 2024	36.94	36.94	36.94	36.94	36.94	-
Feb 15, 2024	37.16	37.16	37.16	37.16	37.16	-
Feb 14, 2024	36.68	36.68	36.68	36.68	36.68	-
Feb 13, 2024	36.27	36.27	36.27	36.27	36.27	-
Feb 12, 2024	37.05	37.05	37.05	37.05	37.05	-
Feb 09, 2024	36.64	36.64	36.64	36.64	36.64	-
Feb 08, 2024	36.54	36.54	36.54	36.54	36.54	-
Feb 07, 2024	36.34	36.34	36.34	36.34	36.34	-
Feb 06, 2024	36.29	36.29	36.29	36.29	36.29	-
Feb 05, 2024	36.07	36.07	36.07	36.07	36.07	-
Feb 02, 2024	36.45	36.45	36.45	36.45	36.45	-
Feb 01, 2024	36.51	36.51	36.51	36.51	36.51	-
Jan 31, 2024	36.12	36.12	36.12	36.12	36.12	-
Jan 30, 2024	36.76	36.76	36.76	36.76	36.76	-
Jan 29, 2024	36.89	36.89	36.89	36.89	36.89	-
Jan 26, 2024	36.63	36.63	36.63	36.63	36.63	-
Jan 25, 2024	36.57	36.57	36.57	36.57	36.57	-
Jan 24, 2024	36.24	36.24	36.24	36.24	36.24	-
Jan 23, 2024	36.39	36.39	36.39	36.39	36.39	-
Jan 22, 2024	36.37	36.37	36.37	36.37	36.37	-
Jan 19, 2024	36.17	36.17	36.17	36.17	36.17	-
Jan 18, 2024	35.86	35.86	35.86	35.86	35.86	-
Jan 17, 2024	35.63	35.63	35.63	35.63	35.63	-
Jan 16, 2024	35.93	35.93	35.93	35.93	35.93	-
Jan 12, 2024	36.19	36.19	36.19	36.19	36.19	-
Jan 11, 2024	36.40	36.40	36.40	36.40	36.40	-
Jan 10, 2024	36.52	36.52	36.52	36.52	36.52	-
Jan 09, 2024	36.38	36.38	36.38	36.38	36.38	-
Jan 08, 2024	36.47	36.47	36.47	36.47	36.47	-
Jan 05, 2024	35.99	35.99	35.99	35.99	35.99	-
Jan 04, 2024	35.82	35.82	35.82	35.82	35.82	-
Jan 03, 2024	35.83	35.83	35.83	35.83	35.83	-
Jan 02, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 29, 2023	36.94	36.94	36.94	36.94	36.94	-
Dec 28, 2023	36.94	36.94	36.94	36.94	36.94	-
Dec 28, 2023	0.164 Dividend
Dec 27, 2023	37.04	37.04	37.04	37.04	36.88	-
Dec 26, 2023	36.99	36.99	36.99	36.99	36.83	-
Dec 22, 2023	36.80	36.80	36.80	36.80	36.64	-
Dec 21, 2023	36.75	36.75	36.75	36.75	36.59	-
Dec 20, 2023	36.21	36.21	36.21	36.21	36.05	-
Dec 19, 2023	36.85	36.85	36.85	36.85	36.69	-
Dec 18, 2023	36.52	36.52	36.52	36.52	36.36	-
Dec 15, 2023	36.50	36.50	36.50	36.50	36.34	-
Dec 14, 2023	36.70	36.70	36.70	36.70	36.54	-
Dec 13, 2023	36.00	36.00	36.00	36.00	35.84	-
Dec 12, 2023	35.22	35.22	35.22	35.22	35.06	-
Dec 11, 2023	35.18	35.18	35.18	35.18	35.02	-
Dec 08, 2023	35.02	35.02	35.02	35.02	34.86	-
Dec 07, 2023	34.86	34.86	34.86	34.86	34.71	-
Dec 06, 2023	34.60	34.60	34.60	34.60	34.45	-
Dec 05, 2023	34.52	34.52	34.52	34.52	34.37	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,976.34+90.96(+0.42%)

S&P 5005,107.37+58.95(+1.17%)

DOW38,309.73+223.93(+0.59%)

CAD/USD0.7319-0.0004(-0.06%)

CRUDE OIL83.83+0.26(+0.31%)

Bitcoin CAD87,450.41-812.64(-0.92%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Meeder Sector Rotation Retail (FLCGX)

S&P/TSX
21,976.34
+90.96(+0.42%)

S&P 500
5,107.37
+58.95(+1.17%)

DOW
38,309.73
+223.93(+0.59%)

CAD/USD
0.7319
-0.0004(-0.06%)

CRUDE OIL
83.83
+0.26(+0.31%)

Bitcoin CAD
87,450.41
-812.64(-0.92%)