DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

MainStay WMC Growth Inv (KLGNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

44.26

-0.18

(-0.41%)

At close: 08:05AM EDT

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	44.26	44.26	44.26	44.26	44.26	-
May 15, 2024	44.44	44.44	44.44	44.44	44.44	-
May 14, 2024	43.67	43.67	43.67	43.67	43.67	-
May 13, 2024	43.46	43.46	43.46	43.46	43.46	-
May 10, 2024	43.52	43.52	43.52	43.52	43.52	-
May 09, 2024	43.51	43.51	43.51	43.51	43.51	-
May 08, 2024	43.37	43.37	43.37	43.37	43.37	-
May 07, 2024	43.53	43.53	43.53	43.53	43.53	-
May 06, 2024	43.53	43.53	43.53	43.53	43.53	-
May 03, 2024	42.80	42.80	42.80	42.80	42.80	-
May 02, 2024	42.27	42.27	42.27	42.27	42.27	-
May 01, 2024	41.70	41.70	41.70	41.70	41.70	-
Apr 30, 2024	41.77	41.77	41.77	41.77	41.77	-
Apr 29, 2024	42.54	42.54	42.54	42.54	42.54	-
Apr 26, 2024	42.70	42.70	42.70	42.70	42.70	-
Apr 25, 2024	41.91	41.91	41.91	41.91	41.91	-
Apr 24, 2024	42.22	42.22	42.22	42.22	42.22	-
Apr 23, 2024	42.31	42.31	42.31	42.31	42.31	-
Apr 22, 2024	41.48	41.48	41.48	41.48	41.48	-
Apr 19, 2024	41.07	41.07	41.07	41.07	41.07	-
Apr 18, 2024	42.00	42.00	42.00	42.00	42.00	-
Apr 17, 2024	42.22	42.22	42.22	42.22	42.22	-
Apr 16, 2024	42.64	42.64	42.64	42.64	42.64	-
Apr 15, 2024	42.48	42.48	42.48	42.48	42.48	-
Apr 12, 2024	43.20	43.20	43.20	43.20	43.20	-
Apr 11, 2024	43.90	43.90	43.90	43.90	43.90	-
Apr 10, 2024	43.41	43.41	43.41	43.41	43.41	-
Apr 09, 2024	43.73	43.73	43.73	43.73	43.73	-
Apr 08, 2024	43.78	43.78	43.78	43.78	43.78	-
Apr 05, 2024	43.82	43.82	43.82	43.82	43.82	-
Apr 04, 2024	43.02	43.02	43.02	43.02	43.02	-
Apr 03, 2024	43.60	43.60	43.60	43.60	43.60	-
Apr 02, 2024	43.45	43.45	43.45	43.45	43.45	-
Apr 01, 2024	43.78	43.78	43.78	43.78	43.78	-
Mar 28, 2024	43.75	43.75	43.75	43.75	43.75	-
Mar 27, 2024	43.77	43.77	43.77	43.77	43.77	-
Mar 26, 2024	43.68	43.68	43.68	43.68	43.68	-
Mar 25, 2024	43.84	43.84	43.84	43.84	43.84	-
Mar 22, 2024	44.05	44.05	44.05	44.05	44.05	-
Mar 21, 2024	44.05	44.05	44.05	44.05	44.05	-
Mar 20, 2024	43.92	43.92	43.92	43.92	43.92	-
Mar 19, 2024	43.48	43.48	43.48	43.48	43.48	-
Mar 18, 2024	43.25	43.25	43.25	43.25	43.25	-
Mar 15, 2024	42.96	42.96	42.96	42.96	42.96	-
Mar 14, 2024	43.46	43.46	43.46	43.46	43.46	-
Mar 13, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 12, 2024	43.71	43.71	43.71	43.71	43.71	-
Mar 11, 2024	42.92	42.92	42.92	42.92	42.92	-
Mar 08, 2024	43.29	43.29	43.29	43.29	43.29	-
Mar 07, 2024	43.76	43.76	43.76	43.76	43.76	-
Mar 06, 2024	43.13	43.13	43.13	43.13	43.13	-
Mar 05, 2024	42.83	42.83	42.83	42.83	42.83	-
Mar 04, 2024	43.53	43.53	43.53	43.53	43.53	-
Mar 01, 2024	43.57	43.57	43.57	43.57	43.57	-
Feb 29, 2024	43.09	43.09	43.09	43.09	43.09	-
Feb 28, 2024	42.70	42.70	42.70	42.70	42.70	-
Feb 27, 2024	42.82	42.82	42.82	42.82	42.82	-
Feb 26, 2024	42.81	42.81	42.81	42.81	42.81	-
Feb 23, 2024	42.94	42.94	42.94	42.94	42.94	-
Feb 22, 2024	42.97	42.97	42.97	42.97	42.97	-
Feb 21, 2024	41.70	41.70	41.70	41.70	41.70	-
Feb 20, 2024	41.74	41.74	41.74	41.74	41.74	-
Feb 16, 2024	42.29	42.29	42.29	42.29	42.29	-
Feb 15, 2024	42.61	42.61	42.61	42.61	42.61	-
Feb 14, 2024	42.50	42.50	42.50	42.50	42.50	-
Feb 13, 2024	41.77	41.77	41.77	41.77	41.77	-
Feb 12, 2024	42.40	42.40	42.40	42.40	42.40	-
Feb 09, 2024	42.65	42.65	42.65	42.65	42.65	-
Feb 08, 2024	42.22	42.22	42.22	42.22	42.22	-
Feb 07, 2024	42.06	42.06	42.06	42.06	42.06	-
Feb 06, 2024	41.53	41.53	41.53	41.53	41.53	-
Feb 05, 2024	41.55	41.55	41.55	41.55	41.55	-
Feb 02, 2024	41.61	41.61	41.61	41.61	41.61	-
Feb 01, 2024	40.87	40.87	40.87	40.87	40.87	-
Jan 31, 2024	40.31	40.31	40.31	40.31	40.31	-
Jan 30, 2024	41.09	41.09	41.09	41.09	41.09	-
Jan 29, 2024	41.17	41.17	41.17	41.17	41.17	-
Jan 26, 2024	40.71	40.71	40.71	40.71	40.71	-
Jan 25, 2024	40.65	40.65	40.65	40.65	40.65	-
Jan 24, 2024	40.47	40.47	40.47	40.47	40.47	-
Jan 23, 2024	40.27	40.27	40.27	40.27	40.27	-
Jan 22, 2024	40.17	40.17	40.17	40.17	40.17	-
Jan 19, 2024	40.02	40.02	40.02	40.02	40.02	-
Jan 18, 2024	39.44	39.44	39.44	39.44	39.44	-
Jan 17, 2024	39.03	39.03	39.03	39.03	39.03	-
Jan 16, 2024	39.22	39.22	39.22	39.22	39.22	-
Jan 12, 2024	39.27	39.27	39.27	39.27	39.27	-
Jan 11, 2024	39.24	39.24	39.24	39.24	39.24	-
Jan 10, 2024	39.15	39.15	39.15	39.15	39.15	-
Jan 09, 2024	38.75	38.75	38.75	38.75	38.75	-
Jan 08, 2024	38.69	38.69	38.69	38.69	38.69	-
Jan 05, 2024	37.92	37.92	37.92	37.92	37.92	-
Jan 04, 2024	37.85	37.85	37.85	37.85	37.85	-
Jan 03, 2024	37.95	37.95	37.95	37.95	37.95	-
Jan 02, 2024	38.31	38.31	38.31	38.31	38.31	-
Dec 29, 2023	39.12	39.12	39.12	39.12	39.12	-
Dec 28, 2023	39.12	39.12	39.12	39.12	39.12	-
Dec 27, 2023	39.06	39.06	39.06	39.06	39.06	-
Dec 26, 2023	38.96	38.96	38.96	38.96	38.96	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

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

CRUDE OIL79.96+0.73(+0.92%)

Bitcoin CAD91,122.23+2,466.62(+2.78%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

MainStay WMC Growth Inv (KLGNX)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0001(+0.02%)

CRUDE OIL
79.96
+0.73(+0.92%)

Bitcoin CAD
91,122.23
+2,466.62(+2.78%)