STOCKS TRADE MIXED WITH U.S. JOBS DATA FRONT OF MIND

Powell says Fed needs more evidence of falling inflation before cutting interest rates

GMO Quality VI (GQLOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

33.07

+0.09

(+0.27%)

As of 08:06AM EDT. Market open.

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	-	-	-	-	-	-
Jul 01, 2024	33.07	33.07	33.07	33.07	33.07	-
Jun 28, 2024	32.98	32.98	32.98	32.98	32.98	-
Jun 27, 2024	33.07	33.07	33.07	33.07	33.07	-
Jun 26, 2024	33.01	33.01	33.01	33.01	33.01	-
Jun 25, 2024	33.02	33.02	33.02	33.02	33.02	-
Jun 24, 2024	32.95	32.95	32.95	32.95	32.95	-
Jun 21, 2024	32.95	32.95	32.95	32.95	32.95	-
Jun 20, 2024	32.93	32.93	32.93	32.93	32.93	-
Jun 18, 2024	32.85	32.85	32.85	32.85	32.85	-
Jun 17, 2024	32.82	32.82	32.82	32.82	32.82	-
Jun 14, 2024	32.57	32.57	32.57	32.57	32.57	-
Jun 13, 2024	32.66	32.66	32.66	32.66	32.66	-
Jun 12, 2024	32.79	32.79	32.79	32.79	32.79	-
Jun 11, 2024	32.45	32.45	32.45	32.45	32.45	-
Jun 10, 2024	32.38	32.38	32.38	32.38	32.38	-
Jun 07, 2024	32.32	32.32	32.32	32.32	32.32	-
Jun 06, 2024	32.38	32.38	32.38	32.38	32.38	-
Jun 05, 2024	32.29	32.29	32.29	32.29	32.29	-
Jun 04, 2024	31.90	31.90	31.90	31.90	31.90	-
Jun 03, 2024	31.85	31.85	31.85	31.85	31.85	-
May 31, 2024	31.72	31.72	31.72	31.72	31.72	-
May 30, 2024	31.47	31.47	31.47	31.47	31.47	-
May 29, 2024	31.74	31.74	31.74	31.74	31.74	-
May 28, 2024	32.06	32.06	32.06	32.06	32.06	-
May 24, 2024	32.23	32.23	32.23	32.23	32.23	-
May 23, 2024	32.18	32.18	32.18	32.18	32.18	-
May 22, 2024	32.46	32.46	32.46	32.46	32.46	-
May 21, 2024	32.40	32.40	32.40	32.40	32.40	-
May 20, 2024	32.33	32.33	32.33	32.33	32.33	-
May 17, 2024	32.31	32.31	32.31	32.31	32.31	-
May 16, 2024	32.26	32.26	32.26	32.26	32.26	-
May 15, 2024	32.35	32.35	32.35	32.35	32.35	-
May 14, 2024	31.97	31.97	31.97	31.97	31.97	-
May 13, 2024	31.81	31.81	31.81	31.81	31.81	-
May 10, 2024	31.87	31.87	31.87	31.87	31.87	-
May 09, 2024	31.79	31.79	31.79	31.79	31.79	-
May 08, 2024	31.67	31.67	31.67	31.67	31.67	-
May 07, 2024	31.59	31.59	31.59	31.59	31.59	-
May 06, 2024	31.43	31.43	31.43	31.43	31.43	-
May 03, 2024	31.18	31.18	31.18	31.18	31.18	-
May 02, 2024	30.87	30.87	30.87	30.87	30.87	-
May 01, 2024	30.67	30.67	30.67	30.67	30.67	-
Apr 30, 2024	30.65	30.65	30.65	30.65	30.65	-
Apr 29, 2024	31.07	31.07	31.07	31.07	31.07	-
Apr 26, 2024	31.16	31.16	31.16	31.16	31.16	-
Apr 25, 2024	30.83	30.83	30.83	30.83	30.83	-
Apr 24, 2024	31.03	31.03	31.03	31.03	31.03	-
Apr 23, 2024	31.00	31.00	31.00	31.00	31.00	-
Apr 22, 2024	30.64	30.64	30.64	30.64	30.64	-
Apr 19, 2024	30.44	30.44	30.44	30.44	30.44	-
Apr 18, 2024	30.55	30.55	30.55	30.55	30.55	-
Apr 17, 2024	30.60	30.60	30.60	30.60	30.60	-
Apr 16, 2024	30.72	30.72	30.72	30.72	30.72	-
Apr 15, 2024	30.70	30.70	30.70	30.70	30.70	-
Apr 12, 2024	30.95	30.95	30.95	30.95	30.95	-
Apr 11, 2024	31.41	31.41	31.41	31.41	31.41	-
Apr 10, 2024	31.27	31.27	31.27	31.27	31.27	-
Apr 09, 2024	31.55	31.55	31.55	31.55	31.55	-
Apr 08, 2024	31.45	31.45	31.45	31.45	31.45	-
Apr 05, 2024	31.47	31.47	31.47	31.47	31.47	-
Apr 04, 2024	31.18	31.18	31.18	31.18	31.18	-
Apr 03, 2024	31.53	31.53	31.53	31.53	31.53	-
Apr 02, 2024	31.46	31.46	31.46	31.46	31.46	-
Apr 01, 2024	31.79	31.79	31.79	31.79	31.79	-
Mar 28, 2024	31.84	31.84	31.84	31.84	31.84	-
Mar 27, 2024	31.85	31.85	31.85	31.85	31.85	-
Mar 26, 2024	31.61	31.61	31.61	31.61	31.61	-
Mar 25, 2024	31.58	31.58	31.58	31.58	31.58	-
Mar 22, 2024	31.72	31.72	31.72	31.72	31.72	-
Mar 21, 2024	31.77	31.77	31.77	31.77	31.77	-
Mar 20, 2024	31.74	31.74	31.74	31.74	31.74	-
Mar 19, 2024	31.53	31.53	31.53	31.53	31.53	-
Mar 18, 2024	31.38	31.38	31.38	31.38	31.38	-
Mar 15, 2024	31.33	31.33	31.33	31.33	31.33	-
Mar 14, 2024	31.53	31.53	31.53	31.53	31.53	-
Mar 13, 2024	31.54	31.54	31.54	31.54	31.54	-
Mar 12, 2024	31.59	31.59	31.59	31.59	31.59	-
Mar 11, 2024	31.13	31.13	31.13	31.13	31.13	-
Mar 08, 2024	31.24	31.24	31.24	31.24	31.24	-
Mar 07, 2024	31.38	31.38	31.38	31.38	31.38	-
Mar 06, 2024	31.05	31.05	31.05	31.05	31.05	-
Mar 05, 2024	30.88	30.88	30.88	30.88	30.88	-
Mar 04, 2024	31.25	31.25	31.25	31.25	31.25	-
Mar 01, 2024	31.26	31.26	31.26	31.26	31.26	-
Feb 29, 2024	31.01	31.01	31.01	31.01	31.01	-
Feb 28, 2024	30.91	30.91	30.91	30.91	30.91	-
Feb 27, 2024	31.06	31.06	31.06	31.06	31.06	-
Feb 26, 2024	31.07	31.07	31.07	31.07	31.07	-
Feb 23, 2024	31.14	31.14	31.14	31.14	31.14	-
Feb 22, 2024	31.11	31.11	31.11	31.11	31.11	-
Feb 21, 2024	30.62	30.62	30.62	30.62	30.62	-
Feb 20, 2024	30.57	30.57	30.57	30.57	30.57	-
Feb 16, 2024	30.61	30.61	30.61	30.61	30.61	-
Feb 15, 2024	30.66	30.66	30.66	30.66	30.66	-
Feb 14, 2024	30.43	30.43	30.43	30.43	30.43	-
Feb 13, 2024	30.17	30.17	30.17	30.17	30.17	-
Feb 12, 2024	30.57	30.57	30.57	30.57	30.57	-
Feb 09, 2024	30.65	30.65	30.65	30.65	30.65	-
Feb 08, 2024	30.48	30.48	30.48	30.48	30.48	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,814.79-61.00(-0.28%)

S&P 5005,482.38+7.29(+0.13%)

DOW39,151.65-17.87(-0.05%)

CAD/USD0.7303+0.0020(+0.27%)

CRUDE OIL83.63+0.25(+0.30%)

Bitcoin CAD84,829.08-1,299.66(-1.51%)

STOCKS TRADE MIXED WITH U.S. JOBS DATA FRONT OF MIND

GMO Quality VI (GQLOX)

S&P/TSX
21,814.79
-61.00(-0.28%)

S&P 500
5,482.38
+7.29(+0.13%)

DOW
39,151.65
-17.87(-0.05%)

CAD/USD
0.7303
+0.0020(+0.27%)

CRUDE OIL
83.63
+0.25(+0.30%)

Bitcoin CAD
84,829.08
-1,299.66(-1.51%)