STOCKS SLIDE EVEN AS NVIDIA SURGES POST-EARNINGS

U.S. economic output hotter than expected in May, dampening rate-cut hopes

Meeder Spectrum Retail (FLSPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

13.86

-0.04

(-0.29%)

At close: 08:05AM EDT

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	-	-	-	-	-	-
May 22, 2024	13.86	13.86	13.86	13.86	13.86	-
May 21, 2024	13.90	13.90	13.90	13.90	13.90	-
May 20, 2024	13.89	13.89	13.89	13.89	13.89	-
May 17, 2024	13.88	13.88	13.88	13.88	13.88	-
May 16, 2024	13.86	13.86	13.86	13.86	13.86	-
May 15, 2024	13.92	13.92	13.92	13.92	13.92	-
May 14, 2024	13.74	13.74	13.74	13.74	13.74	-
May 13, 2024	13.67	13.67	13.67	13.67	13.67	-
May 10, 2024	13.66	13.66	13.66	13.66	13.66	-
May 09, 2024	13.64	13.64	13.64	13.64	13.64	-
May 08, 2024	13.55	13.55	13.55	13.55	13.55	-
May 07, 2024	13.56	13.56	13.56	13.56	13.56	-
May 06, 2024	13.55	13.55	13.55	13.55	13.55	-
May 03, 2024	13.40	13.40	13.40	13.40	13.40	-
May 02, 2024	13.23	13.23	13.23	13.23	13.23	-
May 01, 2024	13.07	13.07	13.07	13.07	13.07	-
Apr 30, 2024	13.12	13.12	13.12	13.12	13.12	-
Apr 29, 2024	13.34	13.34	13.34	13.34	13.34	-
Apr 26, 2024	13.32	13.32	13.32	13.32	13.32	-
Apr 25, 2024	13.18	13.18	13.18	13.18	13.18	-
Apr 24, 2024	13.22	13.22	13.22	13.22	13.22	-
Apr 23, 2024	13.24	13.24	13.24	13.24	13.24	-
Apr 22, 2024	13.09	13.09	13.09	13.09	13.09	-
Apr 19, 2024	12.96	12.96	12.96	12.96	12.96	-
Apr 18, 2024	13.04	13.04	13.04	13.04	13.04	-
Apr 17, 2024	13.06	13.06	13.06	13.06	13.06	-
Apr 16, 2024	13.12	13.12	13.12	13.12	13.12	-
Apr 15, 2024	13.18	13.18	13.18	13.18	13.18	-
Apr 12, 2024	13.50	13.50	13.50	13.50	13.50	-
Apr 11, 2024	13.50	13.50	13.50	13.50	13.50	-
Apr 10, 2024	13.42	13.42	13.42	13.42	13.42	-
Apr 09, 2024	13.60	13.60	13.60	13.60	13.60	-
Apr 08, 2024	13.58	13.58	13.58	13.58	13.58	-
Apr 05, 2024	13.58	13.58	13.58	13.58	13.58	-
Apr 04, 2024	13.46	13.46	13.46	13.46	13.46	-
Apr 03, 2024	13.61	13.61	13.61	13.61	13.61	-
Apr 02, 2024	13.56	13.56	13.56	13.56	13.56	-
Apr 01, 2024	13.68	13.68	13.68	13.68	13.68	-
Mar 28, 2024	13.73	13.73	13.73	13.73	13.73	-
Mar 27, 2024	13.68	13.68	13.68	13.68	13.68	-
Mar 26, 2024	13.55	13.55	13.55	13.55	13.55	-
Mar 25, 2024	13.58	13.58	13.58	13.58	13.58	-
Mar 22, 2024	13.62	13.62	13.62	13.62	13.62	-
Mar 21, 2024	13.66	13.66	13.66	13.66	13.66	-
Mar 20, 2024	13.57	13.57	13.57	13.57	13.57	-
Mar 19, 2024	13.42	13.42	13.42	13.42	13.42	-
Mar 18, 2024	13.36	13.36	13.36	13.36	13.36	-
Mar 15, 2024	13.32	13.32	13.32	13.32	13.32	-
Mar 14, 2024	13.37	13.37	13.37	13.37	13.37	-
Mar 13, 2024	13.48	13.48	13.48	13.48	13.48	-
Mar 12, 2024	13.49	13.49	13.49	13.49	13.49	-
Mar 11, 2024	13.35	13.35	13.35	13.35	13.35	-
Mar 08, 2024	13.39	13.39	13.39	13.39	13.39	-
Mar 07, 2024	13.50	13.50	13.50	13.50	13.50	-
Mar 06, 2024	13.34	13.34	13.34	13.34	13.34	-
Mar 05, 2024	13.25	13.25	13.25	13.25	13.25	-
Mar 04, 2024	13.38	13.38	13.38	13.38	13.38	-
Mar 01, 2024	13.39	13.39	13.39	13.39	13.39	-
Feb 29, 2024	13.24	13.24	13.24	13.24	13.24	-
Feb 28, 2024	13.16	13.16	13.16	13.16	13.16	-
Feb 27, 2024	13.20	13.20	13.20	13.20	13.20	-
Feb 26, 2024	13.18	13.18	13.18	13.18	13.18	-
Feb 23, 2024	13.20	13.20	13.20	13.20	13.20	-
Feb 22, 2024	13.17	13.17	13.17	13.17	13.17	-
Feb 21, 2024	12.93	12.93	12.93	12.93	12.93	-
Feb 20, 2024	12.92	12.92	12.92	12.92	12.92	-
Feb 16, 2024	13.00	13.00	13.00	13.00	13.00	-
Feb 15, 2024	13.08	13.08	13.08	13.08	13.08	-
Feb 14, 2024	12.98	12.98	12.98	12.98	12.98	-
Feb 13, 2024	12.84	12.84	12.84	12.84	12.84	-
Feb 12, 2024	13.06	13.06	13.06	13.06	13.06	-
Feb 09, 2024	13.02	13.02	13.02	13.02	13.02	-
Feb 08, 2024	12.93	12.93	12.93	12.93	12.93	-
Feb 07, 2024	12.89	12.89	12.89	12.89	12.89	-
Feb 06, 2024	12.81	12.81	12.81	12.81	12.81	-
Feb 05, 2024	12.79	12.79	12.79	12.79	12.79	-
Feb 02, 2024	12.83	12.83	12.83	12.83	12.83	-
Feb 01, 2024	12.72	12.72	12.72	12.72	12.72	-
Jan 31, 2024	12.59	12.59	12.59	12.59	12.59	-
Jan 30, 2024	12.77	12.77	12.77	12.77	12.77	-
Jan 29, 2024	12.79	12.79	12.79	12.79	12.79	-
Jan 26, 2024	12.68	12.68	12.68	12.68	12.68	-
Jan 25, 2024	12.69	12.69	12.69	12.69	12.69	-
Jan 24, 2024	12.64	12.64	12.64	12.64	12.64	-
Jan 23, 2024	12.63	12.63	12.63	12.63	12.63	-
Jan 22, 2024	12.64	12.64	12.64	12.64	12.64	-
Jan 19, 2024	12.57	12.57	12.57	12.57	12.57	-
Jan 18, 2024	12.43	12.43	12.43	12.43	12.43	-
Jan 17, 2024	12.33	12.33	12.33	12.33	12.33	-
Jan 16, 2024	12.40	12.40	12.40	12.40	12.40	-
Jan 12, 2024	12.46	12.46	12.46	12.46	12.46	-
Jan 11, 2024	12.47	12.47	12.47	12.47	12.47	-
Jan 10, 2024	12.48	12.48	12.48	12.48	12.48	-
Jan 09, 2024	12.41	12.41	12.41	12.41	12.41	-
Jan 08, 2024	12.45	12.45	12.45	12.45	12.45	-
Jan 05, 2024	12.30	12.30	12.30	12.30	12.30	-
Jan 04, 2024	12.28	12.28	12.28	12.28	12.28	-
Jan 03, 2024	12.32	12.32	12.32	12.32	12.32	-
Jan 02, 2024	12.44	12.44	12.44	12.44	12.44	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,200.79-145.97(-0.65%)

S&P 5005,267.84-39.17(-0.74%)

DOW39,065.26-605.78(-1.53%)

CAD/USD0.7280-0.0026(-0.35%)

CRUDE OIL76.90-0.67(-0.86%)

Bitcoin CAD91,867.14-3,836.31(-4.01%)

STOCKS SLIDE EVEN AS NVIDIA SURGES POST-EARNINGS

Meeder Spectrum Retail (FLSPX)

S&P/TSX
22,200.79
-145.97(-0.65%)

S&P 500
5,267.84
-39.17(-0.74%)

DOW
39,065.26
-605.78(-1.53%)

CAD/USD
0.7280
-0.0026(-0.35%)

CRUDE OIL
76.90
-0.67(-0.86%)

Bitcoin CAD
91,867.14
-3,836.31(-4.01%)