STOCKS END MIXED IN CHOPPY TRADING; DOW, S&P 500 CLOSE FLAT

S&P 500 earlier slipped into bear market as losses exceeded 20% from all-time high

Manulife Multifactor U.S. Mid Cap Index ETF (MUMC-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

36.49

-0.18

(-0.49%)

At close: 10:44AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	36.49	36.49	36.49	36.49	36.49	500
May 18, 2022	37.07	37.07	36.74	36.80	36.80	700
May 17, 2022	38.31	38.31	38.31	38.31	38.31	200
May 16, 2022	37.63	37.63	37.36	37.36	37.36	500
May 13, 2022	37.94	37.94	37.72	37.72	37.72	1,500
May 12, 2022	36.94	37.22	36.66	36.96	36.96	2,100
May 11, 2022	37.00	37.00	36.71	36.71	36.71	100
May 10, 2022	37.17	37.17	37.17	37.17	37.17	200
May 09, 2022	37.36	37.36	37.36	37.36	37.36	-
May 06, 2022	38.46	38.46	38.46	38.46	38.46	400
May 05, 2022	38.98	38.98	38.56	38.64	38.64	2,100
May 04, 2022	38.94	38.97	38.91	38.97	38.97	800
May 03, 2022	39.14	39.14	39.14	39.14	39.14	100
May 02, 2022	38.60	38.72	38.47	38.72	38.72	200
Apr 29, 2022	39.42	39.42	39.42	39.42	39.42	-
Apr 28, 2022	39.55	39.55	39.42	39.42	39.42	200
Apr 27, 2022	38.86	38.86	38.86	38.86	38.86	-
Apr 26, 2022	39.52	39.52	39.52	39.52	39.52	-
Apr 25, 2022	39.40	39.40	39.40	39.40	39.40	-
Apr 22, 2022	40.05	40.05	40.05	40.05	40.05	-
Apr 21, 2022	40.63	40.63	40.63	40.63	40.63	400
Apr 20, 2022	40.60	40.60	40.60	40.60	40.60	200
Apr 19, 2022	40.52	40.52	40.52	40.52	40.52	700
Apr 18, 2022	39.78	39.78	39.78	39.78	39.78	100
Apr 14, 2022	40.06	40.06	40.06	40.06	40.06	400
Apr 13, 2022	39.95	40.05	39.94	40.05	40.05	400
Apr 12, 2022	39.57	39.92	39.57	39.92	39.92	1,300
Apr 11, 2022	39.94	39.94	39.92	39.92	39.92	3,200
Apr 08, 2022	39.93	39.93	39.93	39.93	39.93	-
Apr 07, 2022	39.57	39.97	39.57	39.97	39.97	200
Apr 06, 2022	39.62	39.66	39.62	39.64	39.64	1,500
Apr 05, 2022	40.09	40.13	39.91	39.95	39.95	10,000
Apr 04, 2022	40.40	40.40	40.40	40.40	40.40	200
Apr 01, 2022	40.34	40.34	40.34	40.34	40.34	100
Mar 31, 2022	40.92	40.92	40.38	40.38	40.38	300
Mar 30, 2022	40.77	40.77	40.73	40.73	40.73	300
Mar 29, 2022	41.15	41.33	41.15	41.30	41.30	600
Mar 28, 2022	40.40	40.55	40.40	40.55	40.55	300
Mar 25, 2022	40.44	40.44	40.44	40.44	40.44	-
Mar 24, 2022	40.44	40.44	40.44	40.44	40.44	100
Mar 23, 2022	40.55	40.55	40.17	40.17	40.17	3,900
Mar 22, 2022	40.87	40.90	40.77	40.86	40.86	700
Mar 21, 2022	40.41	40.47	40.41	40.47	40.47	300
Mar 18, 2022	40.51	40.65	40.51	40.65	40.65	400
Mar 17, 2022	40.29	40.32	40.29	40.32	40.32	300
Mar 16, 2022	39.80	39.85	39.80	39.85	39.85	800
Mar 15, 2022	38.80	38.80	38.80	38.80	38.80	-
Mar 14, 2022	38.91	38.91	38.91	38.91	38.91	-
Mar 11, 2022	39.23	39.24	39.09	39.09	39.09	900
Mar 10, 2022	39.29	39.29	39.29	39.29	39.29	100
Mar 09, 2022	39.63	39.73	39.63	39.73	39.73	200
Mar 08, 2022	39.01	39.01	39.01	39.01	39.01	600
Mar 07, 2022	38.85	38.85	38.84	38.84	38.84	1,200
Mar 04, 2022	39.92	39.92	39.66	39.66	39.66	1,200
Mar 03, 2022	40.18	40.26	39.90	40.26	40.26	600
Mar 02, 2022	39.54	39.54	39.54	39.54	39.54	-
Mar 01, 2022	39.68	39.78	39.68	39.68	39.68	300
Feb 28, 2022	40.17	40.17	39.90	39.91	39.91	1,000
Feb 25, 2022	39.58	39.58	39.58	39.58	39.58	-
Feb 24, 2022	38.80	38.80	38.80	38.80	38.80	-
Feb 23, 2022	39.77	39.77	38.89	38.89	38.89	900
Feb 22, 2022	39.86	39.86	39.80	39.80	39.80	600
Feb 18, 2022	40.27	40.27	40.11	40.11	40.11	1,100
Feb 17, 2022	40.41	40.41	40.15	40.15	40.15	3,000
Feb 16, 2022	40.75	40.96	40.75	40.96	40.96	300
Feb 15, 2022	40.91	40.91	40.91	40.91	40.91	200
Feb 14, 2022	40.38	40.44	40.09	40.09	40.09	2,000
Feb 11, 2022	40.50	40.50	40.50	40.50	40.50	100
Feb 10, 2022	41.67	41.67	41.10	41.10	41.10	600
Feb 09, 2022	41.42	41.55	41.42	41.55	41.55	1,200
Feb 08, 2022	40.80	40.80	40.80	40.80	40.80	100
Feb 07, 2022	40.45	40.45	40.42	40.42	40.42	300
Feb 04, 2022	40.39	40.51	40.11	40.51	40.51	3,700
Feb 03, 2022	40.57	40.57	40.21	40.21	40.21	2,900
Feb 02, 2022	40.58	40.77	40.58	40.77	40.77	2,800
Feb 01, 2022	40.48	40.48	40.48	40.48	40.48	1,000
Jan 31, 2022	39.91	40.04	39.91	40.04	40.04	2,100
Jan 28, 2022	39.15	39.15	38.77	39.14	39.14	2,200
Jan 27, 2022	39.53	39.61	38.91	38.91	38.91	400
Jan 26, 2022	39.62	39.63	39.00	39.00	39.00	500
Jan 25, 2022	38.95	38.95	38.95	38.95	38.95	100
Jan 24, 2022	38.31	38.34	38.31	38.34	38.34	300
Jan 21, 2022	39.42	39.42	39.42	39.42	39.42	100
Jan 20, 2022	40.59	40.59	40.52	40.52	40.52	500
Jan 19, 2022	40.78	40.78	40.40	40.40	40.40	2,400
Jan 18, 2022	41.13	41.13	40.92	40.92	40.92	200
Jan 17, 2022	41.62	41.62	41.62	41.62	41.62	-
Jan 14, 2022	41.29	41.55	41.29	41.55	41.55	2,300
Jan 13, 2022	41.97	41.97	41.97	41.97	41.97	-
Jan 12, 2022	42.24	42.24	42.24	42.24	42.24	100
Jan 11, 2022	41.98	41.98	41.98	41.98	41.98	-
Jan 10, 2022	42.15	42.15	42.15	42.15	42.15	-
Jan 07, 2022	42.70	42.70	42.70	42.70	42.70	-
Jan 06, 2022	42.71	42.71	42.71	42.71	42.71	-
Jan 05, 2022	42.86	42.86	42.86	42.86	42.86	100
Jan 04, 2022	43.37	43.46	43.37	43.46	43.46	300
Dec 31, 2021	42.81	43.19	42.81	43.19	43.19	300
Dec 30, 2021	43.87	43.87	43.87	43.87	43.87	-
Dec 30, 2021	0.145 Dividend
Dec 29, 2021	43.21	43.21	43.21	43.21	43.06	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7793-0.0006(-0.08%)

CRUDE OIL112.70+0.49(+0.44%)

BTC-CAD37,610.99-1,142.19(-2.95%)

STOCKS END MIXED IN CHOPPY TRADING; DOW, S&P 500 CLOSE FLAT

Manulife Multifactor U.S. Mid Cap Index ETF (MUMC-B.TO)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7793
-0.0006(-0.08%)

CRUDE OIL
112.70
+0.49(+0.44%)

BTC-CAD
37,610.99
-1,142.19(-2.95%)