S&P 500, NASDAQ POST FRESH RECORDS WITH POWELL ON DECK

Chip stocks outperform in Monday's session with Nvidia, AMD and Intel gaining

MFS Mid Cap Value Fund (MCVIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

32.30

-0.21

(-0.65%)

At close: 08:06AM EDT

Time Period:

Jul 08, 2023 - Jul 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 08, 2024	-	-	-	-	-	-
Jul 05, 2024	32.30	32.30	32.30	32.30	32.30	-
Jul 03, 2024	32.51	32.51	32.51	32.51	32.51	-
Jul 02, 2024	32.46	32.46	32.46	32.46	32.46	-
Jul 01, 2024	32.35	32.35	32.35	32.35	32.35	-
Jun 28, 2024	32.63	32.63	32.63	32.63	32.63	-
Jun 27, 2024	32.53	32.53	32.53	32.53	32.53	-
Jun 26, 2024	32.52	32.52	32.52	32.52	32.52	-
Jun 25, 2024	32.69	32.69	32.69	32.69	32.69	-
Jun 24, 2024	33.05	33.05	33.05	33.05	33.05	-
Jun 21, 2024	32.78	32.78	32.78	32.78	32.78	-
Jun 20, 2024	32.76	32.76	32.76	32.76	32.76	-
Jun 18, 2024	32.74	32.74	32.74	32.74	32.74	-
Jun 17, 2024	32.65	32.65	32.65	32.65	32.65	-
Jun 14, 2024	32.41	32.41	32.41	32.41	32.41	-
Jun 13, 2024	32.75	32.75	32.75	32.75	32.75	-
Jun 12, 2024	32.91	32.91	32.91	32.91	32.91	-
Jun 11, 2024	32.66	32.66	32.66	32.66	32.66	-
Jun 10, 2024	32.85	32.85	32.85	32.85	32.85	-
Jun 07, 2024	32.78	32.78	32.78	32.78	32.78	-
Jun 06, 2024	32.90	32.90	32.90	32.90	32.90	-
Jun 05, 2024	33.03	33.03	33.03	33.03	33.03	-
Jun 04, 2024	32.81	32.81	32.81	32.81	32.81	-
Jun 03, 2024	33.08	33.08	33.08	33.08	33.08	-
May 31, 2024	33.32	33.32	33.32	33.32	33.32	-
May 30, 2024	32.88	32.88	32.88	32.88	32.88	-
May 29, 2024	32.59	32.59	32.59	32.59	32.59	-
May 28, 2024	33.02	33.02	33.02	33.02	33.02	-
May 24, 2024	33.27	33.27	33.27	33.27	33.27	-
May 23, 2024	32.97	32.97	32.97	32.97	32.97	-
May 22, 2024	33.38	33.38	33.38	33.38	33.38	-
May 21, 2024	33.56	33.56	33.56	33.56	33.56	-
May 20, 2024	33.59	33.59	33.59	33.59	33.59	-
May 17, 2024	33.65	33.65	33.65	33.65	33.65	-
May 16, 2024	33.57	33.57	33.57	33.57	33.57	-
May 15, 2024	33.66	33.66	33.66	33.66	33.66	-
May 14, 2024	33.43	33.43	33.43	33.43	33.43	-
May 13, 2024	33.25	33.25	33.25	33.25	33.25	-
May 10, 2024	33.30	33.30	33.30	33.30	33.30	-
May 09, 2024	33.31	33.31	33.31	33.31	33.31	-
May 08, 2024	33.01	33.01	33.01	33.01	33.01	-
May 07, 2024	33.01	33.01	33.01	33.01	33.01	-
May 06, 2024	32.91	32.91	32.91	32.91	32.91	-
May 03, 2024	32.57	32.57	32.57	32.57	32.57	-
May 02, 2024	32.29	32.29	32.29	32.29	32.29	-
May 01, 2024	31.94	31.94	31.94	31.94	31.94	-
Apr 30, 2024	32.02	32.02	32.02	32.02	32.02	-
Apr 29, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 26, 2024	32.16	32.16	32.16	32.16	32.16	-
Apr 25, 2024	32.07	32.07	32.07	32.07	32.07	-
Apr 24, 2024	32.19	32.19	32.19	32.19	32.19	-
Apr 23, 2024	32.10	32.10	32.10	32.10	32.10	-
Apr 22, 2024	31.85	31.85	31.85	31.85	31.85	-
Apr 19, 2024	31.55	31.55	31.55	31.55	31.55	-
Apr 18, 2024	31.37	31.37	31.37	31.37	31.37	-
Apr 17, 2024	31.40	31.40	31.40	31.40	31.40	-
Apr 16, 2024	31.51	31.51	31.51	31.51	31.51	-
Apr 15, 2024	31.71	31.71	31.71	31.71	31.71	-
Apr 12, 2024	31.97	31.97	31.97	31.97	31.97	-
Apr 11, 2024	32.47	32.47	32.47	32.47	32.47	-
Apr 10, 2024	32.54	32.54	32.54	32.54	32.54	-
Apr 09, 2024	33.07	33.07	33.07	33.07	33.07	-
Apr 08, 2024	33.01	33.01	33.01	33.01	33.01	-
Apr 05, 2024	32.88	32.88	32.88	32.88	32.88	-
Apr 04, 2024	32.68	32.68	32.68	32.68	32.68	-
Apr 03, 2024	32.99	32.99	32.99	32.99	32.99	-
Apr 02, 2024	32.90	32.90	32.90	32.90	32.90	-
Apr 01, 2024	33.26	33.26	33.26	33.26	33.26	-
Mar 28, 2024	33.50	33.50	33.50	33.50	33.50	-
Mar 27, 2024	33.33	33.33	33.33	33.33	33.33	-
Mar 26, 2024	32.75	32.75	32.75	32.75	32.75	-
Mar 25, 2024	32.78	32.78	32.78	32.78	32.78	-
Mar 22, 2024	32.80	32.80	32.80	32.80	32.80	-
Mar 21, 2024	33.03	33.03	33.03	33.03	33.03	-
Mar 20, 2024	32.74	32.74	32.74	32.74	32.74	-
Mar 19, 2024	32.43	32.43	32.43	32.43	32.43	-
Mar 18, 2024	32.23	32.23	32.23	32.23	32.23	-
Mar 15, 2024	32.24	32.24	32.24	32.24	32.24	-
Mar 14, 2024	32.24	32.24	32.24	32.24	32.24	-
Mar 13, 2024	32.57	32.57	32.57	32.57	32.57	-
Mar 12, 2024	32.53	32.53	32.53	32.53	32.53	-
Mar 11, 2024	32.42	32.42	32.42	32.42	32.42	-
Mar 08, 2024	32.41	32.41	32.41	32.41	32.41	-
Mar 07, 2024	32.49	32.49	32.49	32.49	32.49	-
Mar 06, 2024	32.20	32.20	32.20	32.20	32.20	-
Mar 05, 2024	32.09	32.09	32.09	32.09	32.09	-
Mar 04, 2024	32.11	32.11	32.11	32.11	32.11	-
Mar 01, 2024	32.00	32.00	32.00	32.00	32.00	-
Feb 29, 2024	31.87	31.87	31.87	31.87	31.87	-
Feb 28, 2024	31.69	31.69	31.69	31.69	31.69	-
Feb 27, 2024	31.70	31.70	31.70	31.70	31.70	-
Feb 26, 2024	31.61	31.61	31.61	31.61	31.61	-
Feb 23, 2024	31.75	31.75	31.75	31.75	31.75	-
Feb 22, 2024	31.65	31.65	31.65	31.65	31.65	-
Feb 21, 2024	31.35	31.35	31.35	31.35	31.35	-
Feb 20, 2024	31.17	31.17	31.17	31.17	31.17	-
Feb 16, 2024	31.26	31.26	31.26	31.26	31.26	-
Feb 15, 2024	31.34	31.34	31.34	31.34	31.34	-
Feb 14, 2024	30.92	30.92	30.92	30.92	30.92	-
Feb 13, 2024	30.56	30.56	30.56	30.56	30.56	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,126.13+67.10(+0.30%)

S&P 5005,572.85+5.66(+0.10%)

DOW39,344.79-31.08(-0.08%)

CAD/USD0.7334+0.0002(+0.02%)

CRUDE OIL82.26-0.90(-1.08%)

Bitcoin CAD76,831.77-1,244.30(-1.59%)

S&P 500, NASDAQ POST FRESH RECORDS WITH POWELL ON DECK

MFS Mid Cap Value Fund (MCVIX)

S&P/TSX
22,126.13
+67.10(+0.30%)

S&P 500
5,572.85
+5.66(+0.10%)

DOW
39,344.79
-31.08(-0.08%)

CAD/USD
0.7334
+0.0002(+0.02%)

CRUDE OIL
82.26
-0.90(-1.08%)

Bitcoin CAD
76,831.77
-1,244.30(-1.59%)