Canada markets closed

Nasdaq Eurozone Personal Care, (QO=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,312.00+2.50 (+0.11%)
At close: 04:49PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024100.34100.6499.98100.62100.62110
May 02, 2024100.70101.42100.10100.10100.10110
May 01, 2024101.51102.1499.40102.11102.11244
Apr 30, 2024102.04102.26101.54101.62101.62168
Apr 29, 2024102.66104.34100.79101.74101.74870
Apr 26, 2024100.83102.83100.83102.51102.51422
Apr 25, 2024100.38100.98100.27100.73100.7367
Apr 24, 202499.74100.3399.70100.15100.1577
Apr 23, 202499.1999.7299.1099.7299.72154
Apr 22, 202498.6099.1998.5399.1999.19191
Apr 19, 202498.5598.6097.1198.4898.48209
Apr 18, 202498.5998.8098.5498.5498.5477
Apr 17, 202498.3698.7398.3198.5998.5982
Apr 16, 202498.5998.5997.9198.4198.4178
Apr 15, 202498.1499.2098.1398.5698.56138
Apr 12, 202499.4199.4597.9898.1498.1459
Apr 11, 202498.8199.4098.6299.4099.4075
Apr 10, 202499.7699.7698.6198.6198.6190
Apr 09, 202499.3999.7999.3999.6099.6032
Apr 08, 202498.8699.3898.8199.3899.3858
Apr 05, 202498.7798.8698.4398.8698.86100
Apr 04, 202498.6599.4898.6298.9198.91160
Apr 03, 202497.9098.6897.8298.6898.6873
Apr 02, 202497.4197.8597.3397.7797.7773
Apr 01, 202497.9697.9697.3897.3897.385
Mar 28, 202497.8197.8397.3097.7297.7239
Mar 27, 202497.9898.0397.7197.8197.8145
Mar 26, 202498.0098.2197.9497.9897.9837
Mar 25, 202497.6298.0097.6098.0098.0052
Mar 22, 202498.5798.6597.5797.6497.64132
Mar 21, 202498.4999.0398.2998.5798.57171
Mar 20, 202497.4698.5197.4698.0898.08179
Mar 19, 202496.7297.4696.6597.4697.46123
Mar 18, 202497.9697.9697.9697.9697.96103
Mar 15, 202497.8097.8097.8097.8097.80-
Mar 14, 202497.7597.8597.5297.5797.57173
Mar 13, 202497.2197.8497.2197.8297.8275
Mar 12, 202497.0697.5797.0697.4597.45125
Mar 11, 202497.3297.3297.0497.0497.0418
Mar 08, 202497.7498.0097.3297.3297.32200
Mar 07, 202497.9197.9197.3497.8897.881,419
Mar 06, 202497.3597.9497.3597.9197.9128
Mar 05, 202497.7897.7897.3497.3497.34131
Mar 04, 202497.7797.8497.7497.8297.8228
Mar 01, 202497.2297.9097.2297.8497.8461
Feb 29, 202497.6097.6097.1797.1797.1748
Feb 28, 202498.2898.2897.5997.6097.6030
Feb 27, 202498.0798.2398.0198.2398.2335
Feb 26, 202498.5298.5898.2598.2898.28159
Feb 23, 202498.4398.7398.3698.4998.4928
Feb 22, 202498.1998.7498.1998.4198.41102
Feb 21, 202497.9998.2797.9998.0598.0565
Feb 20, 202497.7898.2597.7097.9297.92140
Feb 16, 202497.4497.7897.3697.7897.7851
Feb 15, 202497.4797.4796.9997.4497.4459
Feb 14, 202496.7897.3296.7897.3097.3056
Feb 13, 202497.1097.1096.7596.7896.7878
Feb 12, 202496.9597.2396.8997.1097.1038
Feb 09, 202496.5197.0096.5196.9696.9663
Feb 08, 202496.4196.5396.3996.4996.4931
Feb 07, 202495.9896.2195.9896.0796.0714
Feb 06, 202495.8996.1695.8995.9495.9424
Feb 05, 202496.0396.1595.7295.8995.8934
Feb 02, 202495.7196.3895.7196.1596.1539
Feb 01, 202495.8895.9795.0295.5995.5964
Jan 31, 202496.5396.6695.8995.9595.9595
Jan 30, 202496.9796.9896.5996.9096.9054
Jan 29, 202496.9997.0296.7096.8296.8216
Jan 26, 202496.6796.8796.6796.8796.874
Jan 25, 202496.4196.6996.4196.6796.6714
Jan 24, 202496.9796.9796.3596.4496.4458
Jan 23, 202496.6097.1396.5496.8396.83133
Jan 22, 202496.9696.9696.5996.6096.6081
Jan 19, 202496.9397.0596.8297.0597.0542
Jan 18, 202496.2996.5396.2896.5396.539
Jan 17, 202496.1896.3996.0696.2696.2677
Jan 16, 202496.3596.3595.8996.2296.22104
Jan 12, 202496.3896.5796.0996.0996.0945
Jan 11, 202496.7896.9196.4696.5096.5027
Jan 10, 202495.7596.8095.7596.7896.7839
Jan 09, 202496.0496.0495.4695.7795.7712
Jan 08, 202496.0396.0495.6196.0296.0236
Jan 05, 202496.1796.5096.0696.2796.2737
Jan 04, 202495.5096.2595.4596.0696.0625
Jan 03, 202495.1995.5095.0895.5095.5031
Jan 02, 202495.4795.6995.0795.0895.0845
Dec 29, 202395.7495.7795.1595.1995.1952
Dec 28, 202396.0596.2895.2695.7495.74107
Dec 27, 202396.1796.4996.0396.0396.0395
Dec 26, 202395.7396.1995.7396.1896.18353
Dec 22, 202395.4495.9295.4295.8595.85121
Dec 21, 202395.5495.6895.3395.6295.62114
Dec 20, 202396.1596.2195.5695.9095.90161
Dec 19, 202394.6496.3194.6496.1496.14140
Dec 18, 202395.9395.9395.9395.9395.9336
Dec 15, 202395.3495.3495.3495.3495.34-
Dec 14, 202395.2195.3694.9695.0295.0299
Dec 13, 202395.3595.4795.3395.3495.3427
Dec 12, 202395.8195.8295.3795.3795.3757
Dec 11, 202395.3196.0095.3195.8895.88945
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...