STOCK FUTURES TREAD WATER AFTER S&P 500'S RECORD CLOSE

U.S. private payrolls growth slows in June, according to ADP Employment report

Morgan Stanley Inst Glbl Infras L (MTILX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

11.69

+0.03

(+0.26%)

At close: 08:05AM EDT

Time Period:

Jul 03, 2023 - Jul 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	11.69	11.69	11.69	11.69	11.69	-
Jul 01, 2024	11.66	11.66	11.66	11.66	11.66	-
Jun 28, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 27, 2024	11.69	11.69	11.69	11.69	11.69	-
Jun 26, 2024	11.66	11.66	11.66	11.66	11.66	-
Jun 25, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 24, 2024	11.77	11.77	11.77	11.77	11.77	-
Jun 21, 2024	11.65	11.65	11.65	11.65	11.65	-
Jun 20, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 18, 2024	11.64	11.64	11.64	11.64	11.64	-
Jun 17, 2024	11.56	11.56	11.56	11.56	11.56	-
Jun 14, 2024	11.66	11.66	11.66	11.66	11.66	-
Jun 13, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 12, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 11, 2024	11.64	11.64	11.64	11.64	11.64	-
Jun 10, 2024	11.71	11.71	11.71	11.71	11.71	-
Jun 07, 2024	11.68	11.68	11.68	11.68	11.68	-
Jun 06, 2024	11.86	11.86	11.86	11.86	11.86	-
Jun 05, 2024	11.84	11.84	11.84	11.84	11.84	-
Jun 04, 2024	11.85	11.85	11.85	11.85	11.85	-
Jun 03, 2024	11.75	11.75	11.75	11.75	11.75	-
May 31, 2024	11.75	11.75	11.75	11.75	11.75	-
May 30, 2024	11.51	11.51	11.51	11.51	11.51	-
May 29, 2024	11.38	11.38	11.38	11.38	11.38	-
May 28, 2024	11.52	11.52	11.52	11.52	11.52	-
May 24, 2024	11.57	11.57	11.57	11.57	11.57	-
May 23, 2024	11.58	11.58	11.58	11.58	11.58	-
May 22, 2024	11.85	11.85	11.85	11.85	11.85	-
May 21, 2024	11.97	11.97	11.97	11.97	11.97	-
May 20, 2024	11.96	11.96	11.96	11.96	11.96	-
May 17, 2024	11.98	11.98	11.98	11.98	11.98	-
May 16, 2024	11.96	11.96	11.96	11.96	11.96	-
May 15, 2024	11.93	11.93	11.93	11.93	11.93	-
May 14, 2024	11.80	11.80	11.80	11.80	11.80	-
May 13, 2024	11.76	11.76	11.76	11.76	11.76	-
May 10, 2024	11.75	11.75	11.75	11.75	11.75	-
May 09, 2024	11.75	11.75	11.75	11.75	11.75	-
May 08, 2024	11.64	11.64	11.64	11.64	11.64	-
May 07, 2024	11.61	11.61	11.61	11.61	11.61	-
May 06, 2024	11.52	11.52	11.52	11.52	11.52	-
May 03, 2024	11.50	11.50	11.50	11.50	11.50	-
May 02, 2024	11.46	11.46	11.46	11.46	11.46	-
May 01, 2024	11.29	11.29	11.29	11.29	11.29	-
Apr 30, 2024	11.26	11.26	11.26	11.26	11.26	-
Apr 29, 2024	11.43	11.43	11.43	11.43	11.43	-
Apr 26, 2024	11.31	11.31	11.31	11.31	11.31	-
Apr 25, 2024	11.37	11.37	11.37	11.37	11.37	-
Apr 24, 2024	11.36	11.36	11.36	11.36	11.36	-
Apr 23, 2024	11.36	11.36	11.36	11.36	11.36	-
Apr 22, 2024	11.26	11.26	11.26	11.26	11.26	-
Apr 19, 2024	11.17	11.17	11.17	11.17	11.17	-
Apr 18, 2024	11.05	11.05	11.05	11.05	11.05	-
Apr 17, 2024	11.01	11.01	11.01	11.01	11.01	-
Apr 16, 2024	10.93	10.93	10.93	10.93	10.93	-
Apr 15, 2024	11.07	11.07	11.07	11.07	11.07	-
Apr 12, 2024	11.16	11.16	11.16	11.16	11.16	-
Apr 11, 2024	11.24	11.24	11.24	11.24	11.24	-
Apr 10, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 09, 2024	11.53	11.53	11.53	11.53	11.53	-
Apr 08, 2024	11.50	11.50	11.50	11.50	11.50	-
Apr 05, 2024	11.46	11.46	11.46	11.46	11.46	-
Apr 04, 2024	11.48	11.48	11.48	11.48	11.48	-
Apr 03, 2024	11.54	11.54	11.54	11.54	11.54	-
Apr 02, 2024	11.54	11.54	11.54	11.54	11.54	-
Apr 01, 2024	11.58	11.58	11.58	11.58	11.58	-
Mar 28, 2024	11.66	11.66	11.66	11.66	11.66	-
Mar 27, 2024	11.65	11.65	11.65	11.65	11.65	-
Mar 26, 2024	11.46	11.46	11.46	11.46	11.46	-
Mar 25, 2024	11.54	11.54	11.54	11.54	11.54	-
Mar 22, 2024	11.53	11.53	11.53	11.53	11.53	-
Mar 21, 2024	11.54	11.54	11.54	11.54	11.54	-
Mar 20, 2024	11.56	11.56	11.56	11.56	11.56	-
Mar 19, 2024	11.49	11.49	11.49	11.49	11.49	-
Mar 18, 2024	11.43	11.43	11.43	11.43	11.43	-
Mar 15, 2024	11.45	11.45	11.45	11.45	11.45	-
Mar 14, 2024	11.46	11.46	11.46	11.46	11.46	-
Mar 13, 2024	11.59	11.59	11.59	11.59	11.59	-
Mar 12, 2024	11.59	11.59	11.59	11.59	11.59	-
Mar 11, 2024	11.64	11.64	11.64	11.64	11.64	-
Mar 08, 2024	11.59	11.59	11.59	11.59	11.59	-
Mar 07, 2024	11.59	11.59	11.59	11.59	11.59	-
Mar 06, 2024	11.51	11.51	11.51	11.51	11.51	-
Mar 05, 2024	11.43	11.43	11.43	11.43	11.43	-
Mar 04, 2024	11.44	11.44	11.44	11.44	11.44	-
Mar 01, 2024	11.37	11.37	11.37	11.37	11.37	-
Feb 29, 2024	11.36	11.36	11.36	11.36	11.36	-
Feb 28, 2024	11.29	11.29	11.29	11.29	11.29	-
Feb 27, 2024	11.31	11.31	11.31	11.31	11.31	-
Feb 26, 2024	11.30	11.30	11.30	11.30	11.30	-
Feb 23, 2024	11.38	11.38	11.38	11.38	11.38	-
Feb 22, 2024	11.36	11.36	11.36	11.36	11.36	-
Feb 21, 2024	11.38	11.38	11.38	11.38	11.38	-
Feb 20, 2024	11.31	11.31	11.31	11.31	11.31	-
Feb 16, 2024	11.27	11.27	11.27	11.27	11.27	-
Feb 15, 2024	11.26	11.26	11.26	11.26	11.26	-
Feb 14, 2024	11.08	11.08	11.08	11.08	11.08	-
Feb 13, 2024	11.03	11.03	11.03	11.03	11.03	-
Feb 12, 2024	11.21	11.21	11.21	11.21	11.21	-
Feb 09, 2024	11.15	11.15	11.15	11.15	11.15	-
Feb 08, 2024	11.16	11.16	11.16	11.16	11.16	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,953.80+78.01(+0.36%)

S&P 5005,509.01+33.92(+0.62%)

DOW39,331.85+162.33(+0.41%)

CAD/USD0.7328+0.0017(+0.23%)

CRUDE OIL83.09+0.28(+0.34%)

Bitcoin CAD81,963.36-3,773.05(-4.40%)

STOCK FUTURES TREAD WATER AFTER S&P 500'S RECORD CLOSE

Morgan Stanley Inst Glbl Infras L (MTILX)

S&P/TSX
21,953.80
+78.01(+0.36%)

S&P 500
5,509.01
+33.92(+0.62%)

DOW
39,331.85
+162.33(+0.41%)

CAD/USD
0.7328
+0.0017(+0.23%)

CRUDE OIL
83.09
+0.28(+0.34%)

Bitcoin CAD
81,963.36
-3,773.05(-4.40%)