S&P 500, NASDAQ FUTURES HOVER NEAR RECORD HIGHS

U.S. retail sales rose at slower-than-expected pace in May amid high interest rates, inflation

Morgan Stanley Inst Glbl Infras I (MTIIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

11.67

-0.10

(-0.85%)

At close: 08:05AM EDT

Time Period:

Jun 18, 2023 - Jun 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2024	11.67	11.67	11.67	11.67	11.67	-
Jun 14, 2024	11.77	11.77	11.77	11.77	11.77	-
Jun 13, 2024	11.81	11.81	11.81	11.81	11.81	-
Jun 12, 2024	11.81	11.81	11.81	11.81	11.81	-
Jun 11, 2024	11.74	11.74	11.74	11.74	11.74	-
Jun 10, 2024	11.82	11.82	11.82	11.82	11.82	-
Jun 07, 2024	11.79	11.79	11.79	11.79	11.79	-
Jun 06, 2024	11.97	11.97	11.97	11.97	11.97	-
Jun 05, 2024	11.95	11.95	11.95	11.95	11.95	-
Jun 04, 2024	11.96	11.96	11.96	11.96	11.96	-
Jun 03, 2024	11.86	11.86	11.86	11.86	11.86	-
May 31, 2024	11.86	11.86	11.86	11.86	11.86	-
May 30, 2024	11.62	11.62	11.62	11.62	11.62	-
May 29, 2024	11.48	11.48	11.48	11.48	11.48	-
May 28, 2024	11.63	11.63	11.63	11.63	11.63	-
May 24, 2024	11.68	11.68	11.68	11.68	11.68	-
May 23, 2024	11.69	11.69	11.69	11.69	11.69	-
May 22, 2024	11.95	11.95	11.95	11.95	11.95	-
May 21, 2024	12.08	12.08	12.08	12.08	12.08	-
May 20, 2024	12.07	12.07	12.07	12.07	12.07	-
May 17, 2024	12.09	12.09	12.09	12.09	12.09	-
May 16, 2024	12.07	12.07	12.07	12.07	12.07	-
May 15, 2024	12.03	12.03	12.03	12.03	12.03	-
May 14, 2024	11.91	11.91	11.91	11.91	11.91	-
May 13, 2024	11.86	11.86	11.86	11.86	11.86	-
May 10, 2024	11.86	11.86	11.86	11.86	11.86	-
May 09, 2024	11.85	11.85	11.85	11.85	11.85	-
May 08, 2024	11.74	11.74	11.74	11.74	11.74	-
May 07, 2024	11.71	11.71	11.71	11.71	11.71	-
May 06, 2024	11.62	11.62	11.62	11.62	11.62	-
May 03, 2024	11.60	11.60	11.60	11.60	11.60	-
May 02, 2024	11.56	11.56	11.56	11.56	11.56	-
May 01, 2024	11.38	11.38	11.38	11.38	11.38	-
Apr 30, 2024	11.36	11.36	11.36	11.36	11.36	-
Apr 29, 2024	11.52	11.52	11.52	11.52	11.52	-
Apr 26, 2024	11.41	11.41	11.41	11.41	11.41	-
Apr 25, 2024	11.47	11.47	11.47	11.47	11.47	-
Apr 24, 2024	11.46	11.46	11.46	11.46	11.46	-
Apr 23, 2024	11.46	11.46	11.46	11.46	11.46	-
Apr 22, 2024	11.35	11.35	11.35	11.35	11.35	-
Apr 19, 2024	11.27	11.27	11.27	11.27	11.27	-
Apr 18, 2024	11.14	11.14	11.14	11.14	11.14	-
Apr 17, 2024	11.10	11.10	11.10	11.10	11.10	-
Apr 16, 2024	11.02	11.02	11.02	11.02	11.02	-
Apr 15, 2024	11.16	11.16	11.16	11.16	11.16	-
Apr 12, 2024	11.25	11.25	11.25	11.25	11.25	-
Apr 11, 2024	11.33	11.33	11.33	11.33	11.33	-
Apr 10, 2024	11.39	11.39	11.39	11.39	11.39	-
Apr 09, 2024	11.62	11.62	11.62	11.62	11.62	-
Apr 08, 2024	11.59	11.59	11.59	11.59	11.59	-
Apr 05, 2024	11.55	11.55	11.55	11.55	11.55	-
Apr 04, 2024	11.57	11.57	11.57	11.57	11.57	-
Apr 03, 2024	11.63	11.63	11.63	11.63	11.63	-
Apr 02, 2024	11.63	11.63	11.63	11.63	11.63	-
Apr 01, 2024	11.67	11.67	11.67	11.67	11.67	-
Mar 28, 2024	11.75	11.75	11.75	11.75	11.75	-
Mar 27, 2024	11.74	11.74	11.74	11.74	11.74	-
Mar 26, 2024	11.55	11.55	11.55	11.55	11.55	-
Mar 25, 2024	11.63	11.63	11.63	11.63	11.63	-
Mar 22, 2024	11.61	11.61	11.61	11.61	11.61	-
Mar 21, 2024	11.62	11.62	11.62	11.62	11.62	-
Mar 20, 2024	11.65	11.65	11.65	11.65	11.65	-
Mar 19, 2024	11.58	11.58	11.58	11.58	11.58	-
Mar 18, 2024	11.52	11.52	11.52	11.52	11.52	-
Mar 15, 2024	11.53	11.53	11.53	11.53	11.53	-
Mar 14, 2024	11.55	11.55	11.55	11.55	11.55	-
Mar 13, 2024	11.67	11.67	11.67	11.67	11.67	-
Mar 12, 2024	11.67	11.67	11.67	11.67	11.67	-
Mar 11, 2024	11.73	11.73	11.73	11.73	11.73	-
Mar 08, 2024	11.68	11.68	11.68	11.68	11.68	-
Mar 07, 2024	11.67	11.67	11.67	11.67	11.67	-
Mar 06, 2024	11.59	11.59	11.59	11.59	11.59	-
Mar 05, 2024	11.52	11.52	11.52	11.52	11.52	-
Mar 04, 2024	11.52	11.52	11.52	11.52	11.52	-
Mar 01, 2024	11.46	11.46	11.46	11.46	11.46	-
Feb 29, 2024	11.44	11.44	11.44	11.44	11.44	-
Feb 28, 2024	11.37	11.37	11.37	11.37	11.37	-
Feb 27, 2024	11.39	11.39	11.39	11.39	11.39	-
Feb 26, 2024	11.38	11.38	11.38	11.38	11.38	-
Feb 23, 2024	11.46	11.46	11.46	11.46	11.46	-
Feb 22, 2024	11.44	11.44	11.44	11.44	11.44	-
Feb 21, 2024	11.46	11.46	11.46	11.46	11.46	-
Feb 20, 2024	11.39	11.39	11.39	11.39	11.39	-
Feb 16, 2024	11.35	11.35	11.35	11.35	11.35	-
Feb 15, 2024	11.33	11.33	11.33	11.33	11.33	-
Feb 14, 2024	11.16	11.16	11.16	11.16	11.16	-
Feb 13, 2024	11.10	11.10	11.10	11.10	11.10	-
Feb 12, 2024	11.28	11.28	11.28	11.28	11.28	-
Feb 09, 2024	11.22	11.22	11.22	11.22	11.22	-
Feb 08, 2024	11.24	11.24	11.24	11.24	11.24	-
Feb 07, 2024	11.29	11.29	11.29	11.29	11.29	-
Feb 06, 2024	11.30	11.30	11.30	11.30	11.30	-
Feb 05, 2024	11.27	11.27	11.27	11.27	11.27	-
Feb 02, 2024	11.41	11.41	11.41	11.41	11.41	-
Feb 01, 2024	11.55	11.55	11.55	11.55	11.55	-
Jan 31, 2024	11.42	11.42	11.42	11.42	11.42	-
Jan 30, 2024	11.48	11.48	11.48	11.48	11.48	-
Jan 29, 2024	11.49	11.49	11.49	11.49	11.49	-
Jan 26, 2024	11.46	11.46	11.46	11.46	11.46	-
Jan 25, 2024	11.43	11.43	11.43	11.43	11.43	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,587.88-51.22(-0.24%)

S&P 5005,473.23+41.63(+0.77%)

DOW38,778.10+188.94(+0.49%)

CAD/USD0.7284-0.0005(-0.07%)

CRUDE OIL80.32-0.01(-0.01%)

Bitcoin CAD89,329.46-833.04(-0.92%)

S&P 500, NASDAQ FUTURES HOVER NEAR RECORD HIGHS

Morgan Stanley Inst Glbl Infras I (MTIIX)

S&P/TSX
21,587.88
-51.22(-0.24%)

S&P 500
5,473.23
+41.63(+0.77%)

DOW
38,778.10
+188.94(+0.49%)

CAD/USD
0.7284
-0.0005(-0.07%)

CRUDE OIL
80.32
-0.01(-0.01%)

Bitcoin CAD
89,329.46
-833.04(-0.92%)