STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Comcast reveals price tag for new streaming bundle

Invesco NASDAQ Internet ETF (PNQI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

40.12

-0.27

(-0.67%)

As of 01:00PM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	40.19	40.30	40.12	40.12	40.12	197,190
May 20, 2024	40.13	40.39	40.13	40.39	40.39	51,800
May 17, 2024	40.08	40.25	40.02	40.20	40.20	40,100
May 16, 2024	40.10	40.31	40.01	40.01	40.01	101,500
May 15, 2024	39.90	40.09	39.68	40.07	40.07	78,100
May 14, 2024	39.37	39.63	39.37	39.60	39.60	113,800
May 13, 2024	39.55	39.57	39.38	39.54	39.54	59,600
May 10, 2024	39.79	39.79	39.40	39.48	39.48	28,200
May 09, 2024	39.51	39.76	39.37	39.71	39.71	34,900
May 08, 2024	39.37	39.71	39.37	39.60	39.60	111,900
May 07, 2024	40.11	40.23	40.04	40.08	40.08	24,100
May 06, 2024	39.87	40.28	39.87	40.28	40.28	87,200
May 03, 2024	39.81	39.89	39.58	39.68	39.68	129,600
May 02, 2024	38.73	39.06	38.29	39.05	39.05	27,000
May 01, 2024	38.22	39.15	38.20	38.42	38.42	112,300
Apr 30, 2024	38.74	38.94	38.10	38.10	38.10	55,900
Apr 29, 2024	39.12	39.13	38.73	38.87	38.87	46,700
Apr 26, 2024	38.99	39.09	38.83	39.01	39.01	42,900
Apr 25, 2024	37.52	38.25	37.52	38.24	38.24	49,600
Apr 24, 2024	39.06	39.20	38.55	38.77	38.77	49,000
Apr 23, 2024	38.46	39.04	38.41	38.93	38.93	67,900
Apr 22, 2024	38.09	38.41	37.69	38.16	38.16	107,600
Apr 19, 2024	38.33	38.33	37.63	37.76	37.76	69,600
Apr 18, 2024	38.77	39.01	38.47	38.49	38.49	41,800
Apr 17, 2024	39.11	39.12	38.52	38.67	38.67	43,200
Apr 16, 2024	38.73	39.07	38.70	38.89	38.89	45,500
Apr 15, 2024	40.04	40.04	38.83	38.87	38.87	61,500
Apr 12, 2024	40.13	40.24	39.67	39.76	39.76	46,800
Apr 11, 2024	40.04	40.57	39.93	40.47	40.47	49,900
Apr 10, 2024	39.70	40.02	39.70	39.95	39.95	51,900
Apr 09, 2024	40.21	40.27	39.84	40.22	40.22	65,400
Apr 08, 2024	40.24	40.26	40.03	40.07	40.07	75,300
Apr 05, 2024	39.66	40.32	39.66	40.14	40.14	89,800
Apr 04, 2024	40.37	40.55	39.51	39.51	39.51	138,600
Apr 03, 2024	39.77	40.19	39.77	40.01	40.01	95,000
Apr 02, 2024	39.46	39.90	39.35	39.89	39.89	97,400
Apr 01, 2024	39.95	40.19	39.84	39.94	39.94	72,400
Mar 28, 2024	40.04	40.13	39.89	39.89	39.89	47,500
Mar 27, 2024	40.29	40.29	39.79	40.07	40.07	64,200
Mar 26, 2024	40.27	40.35	40.02	40.06	40.06	46,500
Mar 25, 2024	40.05	40.24	39.94	40.13	40.13	35,200
Mar 22, 2024	40.14	40.25	40.04	40.12	40.12	58,300
Mar 21, 2024	40.50	40.53	40.21	40.21	40.21	75,700
Mar 20, 2024	39.56	40.28	39.54	40.26	40.26	93,300
Mar 19, 2024	39.23	39.54	39.01	39.52	39.52	66,500
Mar 18, 2024	39.32	39.59	39.28	39.40	39.40	83,000
Mar 15, 2024	39.37	39.40	38.92	38.94	38.94	121,800
Mar 14, 2024	40.02	40.06	39.65	39.86	39.86	52,100
Mar 13, 2024	39.74	40.15	39.70	39.90	39.90	57,100
Mar 12, 2024	39.46	39.85	39.28	39.77	39.77	131,800
Mar 11, 2024	39.26	39.44	39.06	39.24	39.24	130,800
Mar 08, 2024	39.53	40.05	39.21	39.36	39.36	212,200
Mar 07, 2024	39.17	39.53	38.93	39.43	39.43	150,600
Mar 06, 2024	39.11	39.26	38.77	38.90	38.90	301,300
Mar 05, 2024	39.18	39.19	38.52	38.72	38.72	141,100
Mar 04, 2024	39.71	39.77	39.50	39.52	39.52	67,400
Mar 01, 2024	39.27	39.79	39.27	39.77	39.77	96,300
Feb 29, 2024	38.98	39.30	38.84	39.19	39.19	34,800
Feb 28, 2024	38.73	38.92	38.67	38.74	38.74	42,800
Feb 27, 2024	38.87	38.92	38.61	38.92	38.92	950,900
Feb 26, 2024	38.71	38.89	38.66	38.72	38.72	36,800
Feb 23, 2024	38.86	38.97	38.48	38.72	38.72	184,400
Feb 22, 2024	38.96	39.03	38.72	38.89	38.89	780,800
Feb 21, 2024	38.02	38.21	37.76	38.12	38.12	1,869,000
Feb 20, 2024	38.44	38.61	37.98	38.30	38.30	308,400
Feb 16, 2024	39.32	39.32	38.72	38.75	38.75	78,900
Feb 15, 2024	39.18	39.55	39.11	39.55	39.55	488,500
Feb 14, 2024	38.69	39.22	38.63	39.20	39.20	77,800
Feb 13, 2024	38.03	38.63	37.92	38.25	38.25	97,000
Feb 12, 2024	39.26	39.56	39.12	39.13	39.13	70,400
Feb 09, 2024	39.03	39.38	38.95	39.29	39.29	91,600
Feb 08, 2024	38.86	39.07	38.78	38.98	38.98	94,200
Feb 07, 2024	38.38	38.82	38.35	38.73	38.73	88,300
Feb 06, 2024	38.48	38.52	38.17	38.40	38.40	81,400
Feb 05, 2024	38.43	38.44	38.00	38.30	38.30	98,100
Feb 02, 2024	38.09	38.66	37.74	38.57	38.57	217,500
Feb 01, 2024	37.21	37.42	37.02	37.30	37.30	105,300
Jan 31, 2024	37.21	37.56	36.84	36.84	36.84	149,100
Jan 30, 2024	38.11	38.11	37.74	37.80	37.80	66,700
Jan 29, 2024	37.69	38.22	37.69	38.17	38.17	75,400
Jan 26, 2024	37.39	37.80	37.39	37.57	37.57	84,600
Jan 25, 2024	37.40	37.58	37.18	37.42	37.42	69,100
Jan 24, 2024	37.34	37.52	37.12	37.14	37.14	108,700
Jan 23, 2024	36.85	36.92	36.65	36.85	36.85	46,900
Jan 22, 2024	36.87	37.04	36.59	36.63	36.63	198,600
Jan 19, 2024	36.22	36.67	36.08	36.63	36.63	72,300
Jan 18, 2024	35.89	36.09	35.71	36.04	36.04	55,700
Jan 17, 2024	35.47	35.70	35.06	35.65	35.65	56,000
Jan 16, 2024	35.95	36.06	35.74	35.90	35.90	81,000
Jan 12, 2024	36.26	36.41	36.12	36.13	36.13	81,000
Jan 11, 2024	36.22	36.33	35.64	36.19	36.19	59,800
Jan 10, 2024	35.61	36.13	35.61	35.99	35.99	170,200
Jan 09, 2024	35.27	35.73	35.27	35.62	35.62	85,200
Jan 08, 2024	34.88	35.55	34.88	35.53	35.53	204,800
Jan 05, 2024	34.59	34.99	34.59	34.72	34.72	139,600
Jan 04, 2024	34.66	35.01	34.58	34.70	34.70	91,000
Jan 03, 2024	34.78	35.05	34.75	34.81	34.81	132,500
Jan 02, 2024	35.77	35.77	34.95	35.17	35.17	103,400
Dec 29, 2023	36.34	36.41	35.91	36.07	36.07	57,500
Dec 28, 2023	36.39	36.43	36.30	36.38	36.38	82,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.55+0.18(+0.00%)

S&P 5005,307.78-0.35(-0.01%)

DOW39,813.47+6.70(+0.02%)

CAD/USD0.7327-0.0015(-0.20%)

CRUDE OIL78.90-0.90(-1.13%)

Bitcoin CAD95,160.16+2,069.75(+2.22%)

STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Invesco NASDAQ Internet ETF (PNQI)

S&P/TSX
22,465.55
+0.18(+0.00%)

S&P 500
5,307.78
-0.35(-0.01%)

DOW
39,813.47
+6.70(+0.02%)

CAD/USD
0.7327
-0.0015(-0.20%)

CRUDE OIL
78.90
-0.90(-1.13%)

Bitcoin CAD
95,160.16
+2,069.75(+2.22%)