STOCKS SEESAW WITH U.S. JOBS DATA FRONT OF MIND

RBC Capital Markets raises S&P 500 year-end target to 5,700

Voya International Index Port S (INTIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

11.31

+0.04

(+0.35%)

As of 08:05AM 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	11.31	11.31	11.31	11.31	11.31	-
Jun 28, 2024	11.27	11.27	11.27	11.27	11.27	-
Jun 27, 2024	11.28	11.28	11.28	11.28	11.28	-
Jun 26, 2024	11.28	11.28	11.28	11.28	11.28	-
Jun 25, 2024	11.37	11.37	11.37	11.37	11.37	-
Jun 24, 2024	11.32	11.32	11.32	11.32	11.32	-
Jun 21, 2024	11.24	11.24	11.24	11.24	11.24	-
Jun 20, 2024	11.32	11.32	11.32	11.32	11.32	-
Jun 18, 2024	11.31	11.31	11.31	11.31	11.31	-
Jun 17, 2024	11.26	11.26	11.26	11.26	11.26	-
Jun 14, 2024	11.23	11.23	11.23	11.23	11.23	-
Jun 13, 2024	11.36	11.36	11.36	11.36	11.36	-
Jun 12, 2024	11.51	11.51	11.51	11.51	11.51	-
Jun 11, 2024	11.39	11.39	11.39	11.39	11.39	-
Jun 10, 2024	11.52	11.52	11.52	11.52	11.52	-
Jun 07, 2024	11.51	11.51	11.51	11.51	11.51	-
Jun 06, 2024	11.64	11.64	11.64	11.64	11.64	-
Jun 05, 2024	11.61	11.61	11.61	11.61	11.61	-
Jun 04, 2024	11.53	11.53	11.53	11.53	11.53	-
Jun 03, 2024	11.55	11.55	11.55	11.55	11.55	-
May 31, 2024	11.52	11.52	11.52	11.52	11.52	-
May 30, 2024	11.40	11.40	11.40	11.40	11.40	-
May 29, 2024	11.31	11.31	11.31	11.31	11.31	-
May 28, 2024	11.49	11.49	11.49	11.49	11.49	-
May 24, 2024	11.49	11.49	11.49	11.49	11.49	-
May 23, 2024	11.41	11.41	11.41	11.41	11.41	-
May 22, 2024	11.46	11.46	11.46	11.46	11.46	-
May 21, 2024	11.57	11.57	11.57	11.57	11.57	-
May 20, 2024	11.60	11.60	11.60	11.60	11.60	-
May 17, 2024	11.58	11.58	11.58	11.58	11.58	-
May 16, 2024	11.54	11.54	11.54	11.54	11.54	-
May 15, 2024	11.60	11.60	11.60	11.60	11.60	-
May 14, 2024	11.48	11.48	11.48	11.48	11.48	-
May 13, 2024	11.40	11.40	11.40	11.40	11.40	-
May 13, 2024	0.299 Dividend
May 10, 2024	11.70	11.70	11.70	11.70	11.40	-
May 09, 2024	11.67	11.67	11.67	11.67	11.37	-
May 08, 2024	11.58	11.58	11.58	11.58	11.28	-
May 07, 2024	11.60	11.60	11.60	11.60	11.30	-
May 06, 2024	11.58	11.58	11.58	11.58	11.28	-
May 03, 2024	11.50	11.50	11.50	11.50	11.21	-
May 02, 2024	11.39	11.39	11.39	11.39	11.10	-
May 01, 2024	11.23	11.23	11.23	11.23	10.94	-
Apr 30, 2024	11.24	11.24	11.24	11.24	10.95	-
Apr 29, 2024	11.39	11.39	11.39	11.39	11.10	-
Apr 26, 2024	11.33	11.33	11.33	11.33	11.04	-
Apr 25, 2024	11.27	11.27	11.27	11.27	10.98	-
Apr 24, 2024	11.32	11.32	11.32	11.32	11.03	-
Apr 23, 2024	11.34	11.34	11.34	11.34	11.05	-
Apr 22, 2024	11.21	11.21	11.21	11.21	10.92	-
Apr 19, 2024	11.06	11.06	11.06	11.06	10.78	-
Apr 18, 2024	11.08	11.08	11.08	11.08	10.80	-
Apr 17, 2024	11.10	11.10	11.10	11.10	10.82	-
Apr 16, 2024	11.11	11.11	11.11	11.11	10.83	-
Apr 15, 2024	11.23	11.23	11.23	11.23	10.94	-
Apr 12, 2024	11.26	11.26	11.26	11.26	10.97	-
Apr 11, 2024	11.44	11.44	11.44	11.44	11.15	-
Apr 10, 2024	11.41	11.41	11.41	11.41	11.12	-
Apr 09, 2024	11.57	11.57	11.57	11.57	11.27	-
Apr 08, 2024	11.57	11.57	11.57	11.57	11.27	-
Apr 05, 2024	11.51	11.51	11.51	11.51	11.22	-
Apr 04, 2024	11.48	11.48	11.48	11.48	11.19	-
Apr 03, 2024	11.57	11.57	11.57	11.57	11.27	-
Apr 02, 2024	11.50	11.50	11.50	11.50	11.21	-
Apr 01, 2024	11.55	11.55	11.55	11.55	11.25	-
Mar 28, 2024	11.63	11.63	11.63	11.63	11.33	-
Mar 27, 2024	11.67	11.67	11.67	11.67	11.37	-
Mar 26, 2024	11.59	11.59	11.59	11.59	11.29	-
Mar 25, 2024	11.58	11.58	11.58	11.58	11.28	-
Mar 22, 2024	11.60	11.60	11.60	11.60	11.30	-
Mar 21, 2024	11.63	11.63	11.63	11.63	11.33	-
Mar 20, 2024	11.63	11.63	11.63	11.63	11.33	-
Mar 19, 2024	11.52	11.52	11.52	11.52	11.23	-
Mar 18, 2024	11.49	11.49	11.49	11.49	11.20	-
Mar 15, 2024	11.49	11.49	11.49	11.49	11.20	-
Mar 14, 2024	11.50	11.50	11.50	11.50	11.21	-
Mar 13, 2024	11.59	11.59	11.59	11.59	11.29	-
Mar 12, 2024	11.59	11.59	11.59	11.59	11.29	-
Mar 11, 2024	11.49	11.49	11.49	11.49	11.20	-
Mar 08, 2024	11.55	11.55	11.55	11.55	11.25	-
Mar 07, 2024	11.60	11.60	11.60	11.60	11.30	-
Mar 06, 2024	11.46	11.46	11.46	11.46	11.17	-
Mar 05, 2024	11.33	11.33	11.33	11.33	11.04	-
Mar 04, 2024	11.36	11.36	11.36	11.36	11.07	-
Mar 01, 2024	11.39	11.39	11.39	11.39	11.10	-
Feb 29, 2024	11.26	11.26	11.26	11.26	10.97	-
Feb 28, 2024	11.24	11.24	11.24	11.24	10.95	-
Feb 27, 2024	11.30	11.30	11.30	11.30	11.01	-
Feb 26, 2024	11.28	11.28	11.28	11.28	10.99	-
Feb 23, 2024	11.29	11.29	11.29	11.29	11.00	-
Feb 22, 2024	11.28	11.28	11.28	11.28	10.99	-
Feb 21, 2024	11.16	11.16	11.16	11.16	10.87	-
Feb 20, 2024	11.14	11.14	11.14	11.14	10.86	-
Feb 16, 2024	11.10	11.10	11.10	11.10	10.82	-
Feb 15, 2024	11.08	11.08	11.08	11.08	10.80	-
Feb 14, 2024	10.96	10.96	10.96	10.96	10.68	-
Feb 13, 2024	10.85	10.85	10.85	10.85	10.57	-
Feb 12, 2024	11.02	11.02	11.02	11.02	10.74	-
Feb 09, 2024	10.99	10.99	10.99	10.99	10.71	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,876.39+0.60(+0.00%)

S&P 5005,498.23+23.14(+0.42%)

DOW39,266.27+96.75(+0.25%)

CAD/USD0.7309+0.0026(+0.36%)

CRUDE OIL82.94-0.44(-0.53%)

Bitcoin CAD85,177.93-1,819.83(-2.09%)

STOCKS SEESAW WITH U.S. JOBS DATA FRONT OF MIND

Voya International Index Port S (INTIX)

S&P/TSX
21,876.39
+0.60(+0.00%)

S&P 500
5,498.23
+23.14(+0.42%)

DOW
39,266.27
+96.75(+0.25%)

CAD/USD
0.7309
+0.0026(+0.36%)

CRUDE OIL
82.94
-0.44(-0.53%)

Bitcoin CAD
85,177.93
-1,819.83(-2.09%)