STOCKS CLIMB AS RALLY CONTINUES; S&P 500 POSTS BEST 3-DAY RUN OF 2024

Boeing falls after FAA launches new probe into company's 787 Dreamliner

ALPS O'Shares U.S. Quality Dividend ETF Shares (OUSA)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

47.78

+0.31

(+0.65%)

At close: 03:53PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	47.67	47.78	47.56	47.78	47.78	23,306
May 03, 2024	47.32	47.52	47.25	47.47	47.47	33,000
May 02, 2024	47.30	47.30	46.86	47.05	47.05	29,600
May 01, 2024	46.84	47.39	46.84	46.89	46.89	28,800
Apr 30, 2024	47.40	47.51	47.06	47.06	47.06	23,000
Apr 29, 2024	47.48	47.61	47.36	47.53	47.53	17,800
Apr 26, 2024	47.17	47.56	47.17	47.42	47.42	20,700
Apr 25, 2024	47.03	47.35	46.94	47.25	47.25	27,200
Apr 25, 2024	0.064 Dividend
Apr 24, 2024	47.58	47.58	47.29	47.50	47.44	19,800
Apr 23, 2024	47.38	47.56	47.30	47.50	47.44	60,700
Apr 22, 2024	47.03	47.36	46.87	47.12	47.06	82,500
Apr 19, 2024	46.90	46.94	46.74	46.85	46.79	29,500
Apr 18, 2024	47.08	47.17	46.75	46.85	46.79	21,100
Apr 17, 2024	47.11	47.22	46.80	46.88	46.82	22,700
Apr 16, 2024	47.20	47.20	46.91	46.99	46.93	39,300
Apr 15, 2024	47.76	47.83	47.05	47.10	47.04	23,900
Apr 12, 2024	47.84	47.84	47.27	47.37	47.31	27,400
Apr 11, 2024	48.00	48.21	47.69	48.04	47.98	26,300
Apr 10, 2024	47.98	48.06	47.73	47.90	47.84	97,800
Apr 09, 2024	48.58	48.58	48.01	48.42	48.35	40,400
Apr 08, 2024	48.51	48.51	48.37	48.38	48.31	18,100
Apr 05, 2024	48.28	48.55	48.13	48.45	48.38	27,400
Apr 04, 2024	48.79	48.97	48.08	48.08	48.02	25,900
Apr 03, 2024	48.78	48.80	48.56	48.61	48.54	56,500
Apr 02, 2024	48.81	48.81	48.55	48.71	48.64	17,000
Apr 01, 2024	49.47	49.47	48.92	49.01	48.94	60,600
Mar 28, 2024	49.38	49.44	49.25	49.41	49.34	44,900
Mar 27, 2024	49.05	49.22	48.95	49.22	49.16	20,700
Mar 26, 2024	48.90	48.90	48.68	48.68	48.61	20,000
Mar 25, 2024	49.09	49.09	48.76	48.76	48.69	17,100
Mar 22, 2024	49.38	49.38	49.01	49.01	48.94	14,300
Mar 21, 2024	49.34	49.49	49.17	49.31	49.24	23,300
Mar 21, 2024	0.06 Dividend
Mar 20, 2024	48.74	49.19	48.74	49.16	49.03	24,000
Mar 19, 2024	48.50	48.84	48.50	48.84	48.71	22,800
Mar 18, 2024	48.65	48.69	48.51	48.53	48.41	31,100
Mar 15, 2024	48.43	48.48	48.26	48.41	48.29	24,800
Mar 14, 2024	48.91	48.91	48.46	48.66	48.54	40,900
Mar 13, 2024	48.91	48.91	48.71	48.75	48.63	26,400
Mar 12, 2024	48.54	48.84	48.50	48.80	48.67	24,900
Mar 11, 2024	48.17	48.44	48.13	48.44	48.32	16,400
Mar 08, 2024	48.48	48.55	48.31	48.32	48.20	25,600
Mar 07, 2024	48.56	48.61	48.46	48.51	48.39	30,800
Mar 06, 2024	48.45	48.58	48.26	48.36	48.24	34,400
Mar 05, 2024	48.50	48.50	47.99	48.15	48.03	30,200
Mar 04, 2024	48.41	48.60	48.41	48.52	48.40	14,200
Mar 01, 2024	48.43	48.67	48.31	48.66	48.54	33,400
Feb 29, 2024	48.37	48.39	48.18	48.39	48.27	50,000
Feb 28, 2024	48.28	48.36	48.20	48.33	48.21	38,200
Feb 27, 2024	48.45	48.45	48.18	48.33	48.21	44,300
Feb 26, 2024	48.48	48.58	48.30	48.34	48.22	27,900
Feb 23, 2024	48.43	48.68	48.43	48.50	48.38	42,300
Feb 22, 2024	47.87	48.47	47.87	48.42	48.30	50,000
Feb 22, 2024	0.071 Dividend
Feb 21, 2024	47.49	47.86	47.49	47.85	47.66	26,200
Feb 20, 2024	47.68	47.71	47.56	47.62	47.42	21,900
Feb 16, 2024	47.89	48.03	47.71	47.76	47.57	19,900
Feb 15, 2024	47.76	47.91	47.72	47.89	47.70	18,000
Feb 14, 2024	47.50	47.63	47.32	47.60	47.41	22,000
Feb 13, 2024	47.58	47.58	47.05	47.32	47.13	32,000
Feb 12, 2024	47.73	47.98	47.73	47.88	47.69	34,000
Feb 09, 2024	47.84	47.85	47.68	47.85	47.66	36,500
Feb 08, 2024	47.75	47.92	47.59	47.74	47.55	49,500
Feb 07, 2024	47.92	47.92	47.77	47.87	47.68	62,000
Feb 06, 2024	47.65	47.68	47.51	47.68	47.49	50,400
Feb 05, 2024	47.51	47.62	47.40	47.49	47.30	31,500
Feb 02, 2024	47.56	47.86	47.40	47.67	47.48	250,400
Feb 01, 2024	47.27	47.72	47.22	47.72	47.53	34,000
Jan 31, 2024	47.67	47.67	47.11	47.11	46.92	33,100
Jan 30, 2024	47.45	47.57	47.35	47.54	47.35	27,300
Jan 29, 2024	47.16	47.43	47.13	47.43	47.24	32,400
Jan 26, 2024	47.07	47.29	47.07	47.21	47.02	19,300
Jan 25, 2024	47.08	47.21	47.01	47.21	47.02	33,500
Jan 25, 2024	0.071 Dividend
Jan 24, 2024	47.30	47.36	47.05	47.05	46.79	24,900
Jan 23, 2024	47.08	47.25	47.04	47.24	46.98	29,400
Jan 22, 2024	46.90	47.08	46.90	47.00	46.74	26,100
Jan 19, 2024	46.42	46.94	46.42	46.89	46.63	33,200
Jan 18, 2024	46.01	46.46	46.01	46.43	46.17	44,700
Jan 17, 2024	46.10	46.20	45.93	46.09	45.83	36,600
Jan 16, 2024	46.31	46.36	46.14	46.29	46.03	22,500
Jan 12, 2024	46.36	46.49	46.29	46.41	46.15	24,700
Jan 11, 2024	46.39	46.40	45.99	46.27	46.02	17,500
Jan 10, 2024	46.07	46.38	46.07	46.33	46.07	11,900
Jan 09, 2024	45.96	46.13	45.96	46.11	45.85	26,800
Jan 08, 2024	45.79	46.22	45.78	46.21	45.95	31,500
Jan 05, 2024	45.75	45.88	45.63	45.77	45.52	31,500
Jan 04, 2024	45.85	46.03	45.74	45.74	45.49	15,700
Jan 03, 2024	46.00	46.00	45.77	45.78	45.53	65,000
Jan 02, 2024	45.71	46.08	45.71	45.98	45.73	22,500
Dec 29, 2023	46.00	46.12	45.87	46.09	45.83	96,600
Dec 28, 2023	45.97	46.14	45.92	46.08	45.82	120,100
Dec 27, 2023	45.86	46.00	45.85	45.97	45.71	104,200
Dec 26, 2023	45.69	45.96	45.69	45.87	45.62	54,600
Dec 22, 2023	45.72	45.92	45.64	45.74	45.49	27,300
Dec 21, 2023	45.50	45.69	45.40	45.69	45.44	28,000
Dec 21, 2023	0.07 Dividend
Dec 20, 2023	45.91	46.06	45.41	45.43	45.11	38,800
Dec 19, 2023	45.93	46.09	45.92	46.09	45.76	29,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7318+0.0009(+0.13%)

CRUDE OIL78.71+0.60(+0.77%)

Bitcoin CAD86,530.75-616.09(-0.71%)

STOCKS CLIMB AS RALLY CONTINUES; S&P 500 POSTS BEST 3-DAY RUN OF 2024

ALPS O'Shares U.S. Quality Dividend ETF Shares (OUSA)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7318
+0.0009(+0.13%)

CRUDE OIL
78.71
+0.60(+0.77%)

Bitcoin CAD
86,530.75
-616.09(-0.71%)