STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Invesco S&P SmallCap Information Technology ETF (PSCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

44.69

+0.84

(+1.91%)

As of 02:02PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	44.35	44.69	44.17	44.69	44.69	10,032
May 01, 2024	43.90	44.68	43.73	43.85	43.85	6,500
Apr 30, 2024	44.51	44.78	43.93	44.02	44.02	7,500
Apr 29, 2024	44.56	44.92	44.56	44.76	44.76	30,500
Apr 26, 2024	44.49	44.56	44.36	44.45	44.45	6,000
Apr 25, 2024	43.20	43.74	43.20	43.69	43.69	4,100
Apr 24, 2024	44.15	44.15	43.53	43.86	43.86	19,300
Apr 23, 2024	42.82	43.93	42.82	43.73	43.73	9,800
Apr 22, 2024	42.78	43.05	42.57	42.88	42.88	5,300
Apr 19, 2024	42.57	42.85	42.27	42.42	42.42	6,600
Apr 18, 2024	42.88	43.20	42.64	42.74	42.74	17,100
Apr 17, 2024	43.47	43.58	42.70	42.70	42.70	9,100
Apr 16, 2024	43.10	43.43	42.92	43.27	43.27	17,200
Apr 15, 2024	44.30	44.30	43.25	43.42	43.42	20,200
Apr 12, 2024	44.73	44.85	44.01	44.09	44.09	20,800
Apr 11, 2024	44.93	45.19	44.51	45.19	45.19	9,200
Apr 10, 2024	45.03	45.14	44.53	44.62	44.62	49,400
Apr 09, 2024	46.00	46.35	45.81	46.35	46.35	14,500
Apr 08, 2024	45.52	45.87	45.52	45.59	45.59	6,500
Apr 05, 2024	45.22	45.41	45.17	45.26	45.26	5,300
Apr 04, 2024	46.30	46.47	45.18	45.18	45.18	9,400
Apr 03, 2024	45.14	45.75	45.14	45.61	45.61	6,800
Apr 02, 2024	45.38	45.42	45.02	45.26	45.26	10,600
Apr 01, 2024	46.58	46.58	46.06	46.06	46.06	15,300
Mar 28, 2024	46.27	46.70	46.27	46.40	46.40	18,400
Mar 27, 2024	45.43	46.26	45.43	46.20	46.20	76,900
Mar 26, 2024	45.57	45.57	45.10	45.10	45.10	10,400
Mar 25, 2024	45.38	45.56	45.27	45.27	45.27	10,500
Mar 22, 2024	45.99	45.99	45.50	45.53	45.53	9,400
Mar 21, 2024	45.76	46.48	45.76	46.12	46.12	58,500
Mar 20, 2024	44.74	45.42	44.55	45.35	45.35	11,700
Mar 19, 2024	44.53	45.00	44.46	44.75	44.75	20,000
Mar 18, 2024	45.28	45.28	44.80	44.80	44.80	7,200
Mar 18, 2024	0.005 Dividend
Mar 15, 2024	45.04	45.05	44.75	44.93	44.92	8,000
Mar 14, 2024	46.06	46.06	44.93	45.26	45.25	24,500
Mar 13, 2024	46.64	46.65	45.90	46.05	46.04	30,000
Mar 12, 2024	46.72	46.72	46.30	46.60	46.59	12,900
Mar 11, 2024	46.79	46.90	46.51	46.63	46.62	8,900
Mar 08, 2024	47.55	47.83	46.94	46.95	46.94	16,300
Mar 07, 2024	47.01	47.32	47.00	47.22	47.21	10,000
Mar 06, 2024	46.33	46.79	46.33	46.58	46.57	11,700
Mar 05, 2024	46.50	46.51	45.95	46.10	46.09	14,800
Mar 04, 2024	47.10	47.18	46.75	46.91	46.90	23,400
Mar 01, 2024	46.58	47.07	46.45	47.05	47.04	45,000
Feb 29, 2024	46.27	46.92	46.27	46.51	46.50	16,600
Feb 28, 2024	46.23	46.59	46.02	46.29	46.28	17,300
Feb 27, 2024	46.97	47.09	46.64	46.64	46.63	9,500
Feb 26, 2024	46.52	46.89	46.52	46.79	46.78	11,700
Feb 23, 2024	46.34	46.64	45.87	46.37	46.36	12,300
Feb 22, 2024	46.40	46.58	46.31	46.39	46.38	12,300
Feb 21, 2024	45.54	45.86	45.47	45.86	45.85	10,900
Feb 20, 2024	46.88	47.00	46.38	46.47	46.46	9,700
Feb 16, 2024	47.70	48.02	47.47	47.52	47.51	12,600
Feb 15, 2024	47.79	48.21	47.51	48.12	48.11	12,800
Feb 14, 2024	46.69	47.50	46.69	47.46	47.45	9,800
Feb 13, 2024	46.88	47.02	45.90	46.07	46.06	17,200
Feb 12, 2024	48.22	48.75	48.08	48.41	48.40	27,900
Feb 09, 2024	46.97	48.00	46.89	47.99	47.98	7,700
Feb 08, 2024	45.64	46.68	45.63	46.53	46.52	6,200
Feb 07, 2024	46.04	46.06	45.39	45.80	45.79	19,700
Feb 06, 2024	45.64	45.92	45.56	45.88	45.87	11,500
Feb 05, 2024	46.35	46.35	45.71	46.17	46.16	50,600
Feb 02, 2024	46.42	46.88	46.17	46.63	46.62	25,200
Feb 01, 2024	46.57	46.71	45.99	46.66	46.65	57,600
Jan 31, 2024	47.14	47.47	46.09	46.09	46.08	11,200
Jan 30, 2024	47.92	48.19	47.48	47.58	47.57	50,900
Jan 29, 2024	46.98	47.74	46.91	47.74	47.73	53,200
Jan 26, 2024	47.60	47.70	47.08	47.08	47.07	13,500
Jan 25, 2024	48.25	48.29	47.46	47.59	47.58	7,300
Jan 24, 2024	48.48	48.66	47.56	47.56	47.55	12,400
Jan 23, 2024	48.36	48.46	47.95	47.98	47.97	53,000
Jan 22, 2024	47.50	48.13	47.49	48.05	48.04	17,000
Jan 19, 2024	46.31	46.97	45.93	46.97	46.96	9,000
Jan 18, 2024	45.32	46.05	45.32	46.05	46.04	15,200
Jan 17, 2024	44.95	44.96	44.60	44.92	44.92	20,400
Jan 16, 2024	45.54	45.98	45.45	45.62	45.61	28,400
Jan 12, 2024	46.22	46.36	45.80	45.81	45.80	8,900
Jan 11, 2024	45.83	45.94	45.44	45.88	45.87	7,600
Jan 10, 2024	45.66	46.03	45.39	45.99	45.98	9,400
Jan 09, 2024	45.69	46.00	45.39	45.76	45.75	15,300
Jan 08, 2024	45.41	46.33	45.35	46.29	46.28	90,100
Jan 05, 2024	45.31	45.86	45.26	45.27	45.26	12,300
Jan 04, 2024	46.00	46.00	45.64	45.64	45.63	14,300
Jan 03, 2024	46.91	46.91	46.03	46.12	46.11	55,800
Jan 02, 2024	47.73	47.99	47.29	47.54	47.53	41,400
Dec 29, 2023	48.80	48.87	48.19	48.25	48.24	10,900
Dec 28, 2023	48.89	49.01	48.74	48.94	48.93	10,700
Dec 27, 2023	49.16	49.22	48.87	49.01	49.00	21,700
Dec 26, 2023	48.47	49.12	48.38	48.99	48.98	21,200
Dec 22, 2023	48.17	48.67	48.17	48.35	48.34	7,700
Dec 21, 2023	47.73	48.09	47.56	48.08	48.07	14,700
Dec 20, 2023	48.19	48.63	47.07	47.07	47.06	17,000
Dec 19, 2023	47.76	48.48	47.76	48.31	48.30	59,200
Dec 18, 2023	47.46	47.65	47.23	47.55	47.54	22,500
Dec 18, 2023	0.011 Dividend
Dec 15, 2023	48.18	48.22	47.34	47.57	47.55	23,000
Dec 14, 2023	47.16	47.96	47.16	47.75	47.73	18,700
Dec 13, 2023	45.10	46.38	44.77	46.38	46.36	18,600
Dec 12, 2023	44.89	45.14	44.76	44.99	44.97	16,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,843.43+114.88(+0.53%)

S&P 5005,054.41+36.02(+0.72%)

DOW38,159.30+256.01(+0.68%)

CAD/USD0.7308+0.0027(+0.37%)

CRUDE OIL78.92-0.08(-0.10%)

Bitcoin CAD81,021.01+2,398.23(+3.05%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Invesco S&P SmallCap Information Technology ETF (PSCT)

S&P/TSX
21,843.43
+114.88(+0.53%)

S&P 500
5,054.41
+36.02(+0.72%)

DOW
38,159.30
+256.01(+0.68%)

CAD/USD
0.7308
+0.0027(+0.37%)

CRUDE OIL
78.92
-0.08(-0.10%)

Bitcoin CAD
81,021.01
+2,398.23(+3.05%)