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

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

First Trust NASDAQ-100 Ex-Technology Sector Index Fund (QQXT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

85.95

-0.08

(-0.09%)

As of 10:03AM 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	85.91	85.95	85.91	85.95	85.95	564
May 01, 2024	85.87	86.38	85.87	86.03	86.03	11,000
Apr 30, 2024	86.61	86.61	86.21	86.21	86.21	1,600
Apr 29, 2024	87.19	87.67	87.19	87.64	87.64	2,200
Apr 26, 2024	86.95	87.19	86.92	86.92	86.92	1,300
Apr 25, 2024	87.24	87.24	86.55	86.96	86.96	4,300
Apr 24, 2024	87.28	87.28	87.28	87.28	87.28	500
Apr 23, 2024	86.86	87.15	86.86	86.93	86.93	2,600
Apr 22, 2024	85.78	86.24	85.78	86.10	86.10	1,700
Apr 19, 2024	85.49	85.53	85.19	85.53	85.53	54,600
Apr 18, 2024	85.91	86.04	85.46	85.47	85.47	3,500
Apr 17, 2024	86.31	86.31	85.60	85.76	85.76	1,500
Apr 16, 2024	85.93	86.29	85.93	86.05	86.05	2,700
Apr 15, 2024	88.30	88.30	86.19	86.39	86.39	7,300
Apr 12, 2024	88.09	88.09	87.29	87.29	87.29	1,900
Apr 11, 2024	88.87	88.87	88.68	88.68	88.68	1,000
Apr 10, 2024	87.96	88.27	87.96	88.27	88.27	3,800
Apr 09, 2024	89.52	89.52	89.13	89.45	89.45	3,400
Apr 08, 2024	88.93	89.34	88.93	89.10	89.10	3,500
Apr 05, 2024	88.20	89.21	88.20	89.07	89.07	3,900
Apr 04, 2024	89.99	89.99	88.30	88.30	88.30	3,200
Apr 03, 2024	89.13	89.59	89.13	89.31	89.31	6,800
Apr 02, 2024	89.75	89.75	89.21	89.42	89.42	3,600
Apr 01, 2024	91.09	91.09	90.26	90.37	90.37	7,600
Mar 28, 2024	91.04	91.19	90.97	91.05	91.05	7,500
Mar 27, 2024	90.62	91.07	90.62	91.07	91.07	5,900
Mar 26, 2024	90.41	90.41	89.92	90.00	90.00	26,900
Mar 25, 2024	90.34	90.34	90.03	90.13	90.13	3,600
Mar 22, 2024	90.77	90.77	90.12	90.26	90.26	12,300
Mar 21, 2024	91.08	91.08	90.81	90.81	90.81	95,800
Mar 21, 2024	0.289 Dividend
Mar 20, 2024	90.04	90.54	89.78	90.54	90.25	10,800
Mar 19, 2024	89.60	89.95	89.60	89.95	89.66	5,100
Mar 18, 2024	89.39	89.86	89.32	89.55	89.26	3,300
Mar 15, 2024	89.30	89.37	88.77	89.03	88.75	3,100
Mar 14, 2024	89.68	89.68	88.87	89.15	88.87	7,000
Mar 13, 2024	89.86	90.11	89.75	89.76	89.47	12,900
Mar 12, 2024	90.05	90.33	90.02	90.16	89.87	8,500
Mar 11, 2024	89.71	90.17	89.71	90.15	89.86	4,800
Mar 08, 2024	89.72	89.98	89.58	89.72	89.43	2,500
Mar 07, 2024	89.82	90.00	89.68	89.77	89.48	11,000
Mar 06, 2024	89.29	89.63	89.27	89.41	89.12	3,000
Mar 05, 2024	89.31	89.31	88.67	88.85	88.57	16,100
Mar 04, 2024	89.59	89.82	89.53	89.58	89.29	6,600
Mar 01, 2024	89.18	90.13	89.18	90.13	89.84	6,900
Feb 29, 2024	89.59	89.74	89.51	89.67	89.38	6,200
Feb 28, 2024	89.57	89.88	89.57	89.70	89.41	4,700
Feb 27, 2024	89.25	89.78	89.22	89.78	89.49	1,900
Feb 26, 2024	89.10	89.41	89.10	89.27	88.99	6,200
Feb 23, 2024	89.26	89.40	89.18	89.40	89.11	7,200
Feb 22, 2024	88.75	89.61	88.66	89.51	89.22	16,300
Feb 21, 2024	88.19	88.33	88.08	88.33	88.05	13,700
Feb 20, 2024	88.08	88.36	88.00	88.14	87.86	24,100
Feb 16, 2024	88.47	89.02	88.30	88.43	88.15	37,300
Feb 15, 2024	87.75	88.85	87.75	88.73	88.45	23,400
Feb 14, 2024	87.25	87.63	86.92	87.63	87.35	175,700
Feb 13, 2024	87.19	87.27	86.75	87.09	86.81	4,400
Feb 12, 2024	87.88	88.57	87.88	88.44	88.16	21,700
Feb 09, 2024	87.81	88.08	87.81	88.05	87.77	1,100
Feb 08, 2024	88.58	88.58	88.15	88.43	88.15	4,800
Feb 07, 2024	89.05	89.05	88.66	88.66	88.38	4,400
Feb 06, 2024	88.13	88.66	88.13	88.65	88.37	9,400
Feb 05, 2024	88.02	88.09	87.64	88.01	87.73	12,700
Feb 02, 2024	88.05	88.75	88.05	88.68	88.40	1,300
Feb 01, 2024	88.44	88.87	88.44	88.87	88.59	1,300
Jan 31, 2024	88.55	88.56	87.79	87.86	87.58	1,800
Jan 30, 2024	88.74	88.90	88.71	88.79	88.51	3,000
Jan 29, 2024	88.21	89.05	88.21	89.05	88.77	9,300
Jan 26, 2024	88.37	88.47	88.29	88.36	88.08	1,000
Jan 25, 2024	88.03	88.16	87.77	88.16	87.88	5,100
Jan 24, 2024	88.71	88.71	87.64	87.64	87.36	7,100
Jan 23, 2024	88.05	88.20	87.74	88.15	87.87	5,800
Jan 22, 2024	88.17	88.18	87.72	87.89	87.61	2,500
Jan 19, 2024	87.01	87.70	86.82	87.70	87.42	8,400
Jan 18, 2024	86.41	86.99	86.31	86.99	86.71	1,100
Jan 17, 2024	86.16	86.40	85.93	86.40	86.12	8,100
Jan 16, 2024	86.73	86.97	86.45	86.81	86.53	3,000
Jan 12, 2024	87.32	87.55	87.32	87.47	87.19	2,500
Jan 11, 2024	87.79	87.79	86.96	87.49	87.21	6,700
Jan 10, 2024	87.78	87.78	87.43	87.73	87.45	6,400
Jan 09, 2024	87.48	87.78	87.44	87.71	87.43	5,600
Jan 08, 2024	87.05	88.01	87.01	88.01	87.73	1,900
Jan 05, 2024	86.85	87.10	86.68	87.02	86.74	4,600
Jan 04, 2024	87.28	87.55	86.97	87.02	86.74	6,900
Jan 03, 2024	87.66	87.67	87.12	87.21	86.93	5,200
Jan 02, 2024	88.03	88.59	87.96	88.27	87.99	5,800
Dec 29, 2023	88.45	88.45	88.10	88.13	87.85	2,900
Dec 28, 2023	88.60	88.73	88.43	88.43	88.15	7,200
Dec 27, 2023	88.28	88.53	88.22	88.53	88.25	1,900
Dec 26, 2023	87.70	88.18	87.70	88.12	87.84	11,800
Dec 22, 2023	87.89	87.90	87.36	87.53	87.25	4,100
Dec 22, 2023	0.405 Dividend
Dec 21, 2023	87.30	87.74	87.27	87.72	87.04	24,000
Dec 20, 2023	88.11	88.36	86.74	86.74	86.06	7,400
Dec 19, 2023	87.73	88.14	87.73	88.14	87.45	1,800
Dec 18, 2023	87.41	87.56	87.27	87.39	86.71	4,700
Dec 15, 2023	88.13	88.13	87.01	87.24	86.56	4,300
Dec 14, 2023	88.20	88.20	87.46	87.65	86.97	4,700
Dec 13, 2023	85.55	87.11	85.44	87.11	86.43	5,800
Dec 12, 2023	85.41	85.41	84.57	85.33	84.66	6,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,752.74+24.19(+0.11%)

S&P 5005,025.65+7.26(+0.14%)

DOW37,988.84+85.55(+0.23%)

CAD/USD0.7291+0.0010(+0.14%)

CRUDE OIL78.75-0.25(-0.32%)

Bitcoin CAD80,279.30+1,550.71(+1.97%)

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

First Trust NASDAQ-100 Ex-Technology Sector Index Fund (QQXT)

S&P/TSX
21,752.74
+24.19(+0.11%)

S&P 500
5,025.65
+7.26(+0.14%)

DOW
37,988.84
+85.55(+0.23%)

CAD/USD
0.7291
+0.0010(+0.14%)

CRUDE OIL
78.75
-0.25(-0.32%)

Bitcoin CAD
80,279.30
+1,550.71(+1.97%)