STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

GameStop shares sink further after games retailer said it expects Q1 sales to decline

Invesco Energy R5 (IENIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

32.11

-0.05

(-0.16%)

As of 08:05AM EDT. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	-	-	-	-	-	-
May 16, 2024	32.11	32.11	32.11	32.11	32.11	-
May 15, 2024	32.16	32.16	32.16	32.16	32.16	-
May 14, 2024	32.19	32.19	32.19	32.19	32.19	-
May 13, 2024	32.19	32.19	32.19	32.19	32.19	-
May 10, 2024	32.25	32.25	32.25	32.25	32.25	-
May 09, 2024	32.43	32.43	32.43	32.43	32.43	-
May 08, 2024	32.00	32.00	32.00	32.00	32.00	-
May 07, 2024	32.01	32.01	32.01	32.01	32.01	-
May 06, 2024	32.02	32.02	32.02	32.02	32.02	-
May 03, 2024	31.71	31.71	31.71	31.71	31.71	-
May 02, 2024	31.69	31.69	31.69	31.69	31.69	-
May 01, 2024	31.56	31.56	31.56	31.56	31.56	-
Apr 30, 2024	32.01	32.01	32.01	32.01	32.01	-
Apr 29, 2024	33.02	33.02	33.02	33.02	33.02	-
Apr 26, 2024	32.84	32.84	32.84	32.84	32.84	-
Apr 25, 2024	32.95	32.95	32.95	32.95	32.95	-
Apr 24, 2024	32.78	32.78	32.78	32.78	32.78	-
Apr 23, 2024	32.76	32.76	32.76	32.76	32.76	-
Apr 22, 2024	32.60	32.60	32.60	32.60	32.60	-
Apr 19, 2024	32.41	32.41	32.41	32.41	32.41	-
Apr 18, 2024	32.08	32.08	32.08	32.08	32.08	-
Apr 17, 2024	32.13	32.13	32.13	32.13	32.13	-
Apr 16, 2024	32.19	32.19	32.19	32.19	32.19	-
Apr 15, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 12, 2024	32.79	32.79	32.79	32.79	32.79	-
Apr 11, 2024	33.27	33.27	33.27	33.27	33.27	-
Apr 10, 2024	33.43	33.43	33.43	33.43	33.43	-
Apr 09, 2024	33.25	33.25	33.25	33.25	33.25	-
Apr 08, 2024	33.21	33.21	33.21	33.21	33.21	-
Apr 05, 2024	33.40	33.40	33.40	33.40	33.40	-
Apr 04, 2024	33.09	33.09	33.09	33.09	33.09	-
Apr 03, 2024	33.05	33.05	33.05	33.05	33.05	-
Apr 02, 2024	32.75	32.75	32.75	32.75	32.75	-
Apr 01, 2024	32.29	32.29	32.29	32.29	32.29	-
Mar 28, 2024	32.05	32.05	32.05	32.05	32.05	-
Mar 27, 2024	31.71	31.71	31.71	31.71	31.71	-
Mar 26, 2024	31.47	31.47	31.47	31.47	31.47	-
Mar 25, 2024	31.76	31.76	31.76	31.76	31.76	-
Mar 22, 2024	31.45	31.45	31.45	31.45	31.45	-
Mar 21, 2024	31.55	31.55	31.55	31.55	31.55	-
Mar 20, 2024	31.50	31.50	31.50	31.50	31.50	-
Mar 19, 2024	31.47	31.47	31.47	31.47	31.47	-
Mar 18, 2024	31.20	31.20	31.20	31.20	31.20	-
Mar 15, 2024	31.08	31.08	31.08	31.08	31.08	-
Mar 14, 2024	31.00	31.00	31.00	31.00	31.00	-
Mar 13, 2024	30.73	30.73	30.73	30.73	30.73	-
Mar 12, 2024	30.23	30.23	30.23	30.23	30.23	-
Mar 11, 2024	30.22	30.22	30.22	30.22	30.22	-
Mar 08, 2024	29.95	29.95	29.95	29.95	29.95	-
Mar 07, 2024	29.89	29.89	29.89	29.89	29.89	-
Mar 06, 2024	29.65	29.65	29.65	29.65	29.65	-
Mar 05, 2024	29.44	29.44	29.44	29.44	29.44	-
Mar 04, 2024	29.29	29.29	29.29	29.29	29.29	-
Mar 01, 2024	29.67	29.67	29.67	29.67	29.67	-
Feb 29, 2024	29.26	29.26	29.26	29.26	29.26	-
Feb 28, 2024	29.08	29.08	29.08	29.08	29.08	-
Feb 27, 2024	29.21	29.21	29.21	29.21	29.21	-
Feb 26, 2024	29.29	29.29	29.29	29.29	29.29	-
Feb 23, 2024	29.26	29.26	29.26	29.26	29.26	-
Feb 22, 2024	29.33	29.33	29.33	29.33	29.33	-
Feb 21, 2024	29.29	29.29	29.29	29.29	29.29	-
Feb 20, 2024	28.77	28.77	28.77	28.77	28.77	-
Feb 16, 2024	29.00	29.00	29.00	29.00	29.00	-
Feb 15, 2024	29.00	29.00	29.00	29.00	29.00	-
Feb 14, 2024	28.34	28.34	28.34	28.34	28.34	-
Feb 13, 2024	28.32	28.32	28.32	28.32	28.32	-
Feb 12, 2024	28.66	28.66	28.66	28.66	28.66	-
Feb 09, 2024	28.47	28.47	28.47	28.47	28.47	-
Feb 08, 2024	28.70	28.70	28.70	28.70	28.70	-
Feb 07, 2024	28.49	28.49	28.49	28.49	28.49	-
Feb 06, 2024	28.51	28.51	28.51	28.51	28.51	-
Feb 05, 2024	28.28	28.28	28.28	28.28	28.28	-
Feb 02, 2024	28.39	28.39	28.39	28.39	28.39	-
Feb 01, 2024	28.56	28.56	28.56	28.56	28.56	-
Jan 31, 2024	28.54	28.54	28.54	28.54	28.54	-
Jan 30, 2024	29.06	29.06	29.06	29.06	29.06	-
Jan 29, 2024	28.65	28.65	28.65	28.65	28.65	-
Jan 26, 2024	28.70	28.70	28.70	28.70	28.70	-
Jan 25, 2024	28.47	28.47	28.47	28.47	28.47	-
Jan 24, 2024	27.96	27.96	27.96	27.96	27.96	-
Jan 23, 2024	27.62	27.62	27.62	27.62	27.62	-
Jan 22, 2024	27.54	27.54	27.54	27.54	27.54	-
Jan 19, 2024	27.46	27.46	27.46	27.46	27.46	-
Jan 18, 2024	27.41	27.41	27.41	27.41	27.41	-
Jan 17, 2024	27.46	27.46	27.46	27.46	27.46	-
Jan 16, 2024	27.70	27.70	27.70	27.70	27.70	-
Jan 12, 2024	28.38	28.38	28.38	28.38	28.38	-
Jan 11, 2024	28.12	28.12	28.12	28.12	28.12	-
Jan 10, 2024	28.06	28.06	28.06	28.06	28.06	-
Jan 09, 2024	28.35	28.35	28.35	28.35	28.35	-
Jan 08, 2024	28.77	28.77	28.77	28.77	28.77	-
Jan 05, 2024	29.19	29.19	29.19	29.19	29.19	-
Jan 04, 2024	29.18	29.18	29.18	29.18	29.18	-
Jan 03, 2024	29.60	29.60	29.60	29.60	29.60	-
Jan 02, 2024	29.12	29.12	29.12	29.12	29.12	-
Dec 29, 2023	28.86	28.86	28.86	28.86	28.86	-
Dec 28, 2023	28.88	28.88	28.88	28.88	28.88	-
Dec 27, 2023	29.31	29.31	29.31	29.31	29.31	-
Dec 26, 2023	29.41	29.41	29.41	29.41	29.41	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,424.86+125.03(+0.56%)

S&P 5005,291.17-5.93(-0.11%)

DOW39,914.49+45.11(+0.11%)

CAD/USD0.7347+0.0001(+0.02%)

CRUDE OIL80.02+0.79(+1.00%)

Bitcoin CAD90,551.68+2,109.15(+2.38%)

STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

Invesco Energy R5 (IENIX)

S&P/TSX
22,424.86
+125.03(+0.56%)

S&P 500
5,291.17
-5.93(-0.11%)

DOW
39,914.49
+45.11(+0.11%)

CAD/USD
0.7347
+0.0001(+0.02%)

CRUDE OIL
80.02
+0.79(+1.00%)

Bitcoin CAD
90,551.68
+2,109.15(+2.38%)