S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Unemployment rate unexpectedly rose slightly to 4.1%, the highest level since November 2021

American Funds Intl Gr and Inc R2 (RIGBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

37.80

+0.42

(+1.12%)

As of 08:05AM EDT. Market open.

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	-	-	-	-	-	-
Jul 03, 2024	37.80	37.80	37.80	37.80	37.80	-
Jul 02, 2024	37.38	37.38	37.38	37.38	37.38	-
Jul 01, 2024	37.35	37.35	37.35	37.35	37.35	-
Jun 28, 2024	37.11	37.11	37.11	37.11	37.11	-
Jun 27, 2024	37.14	37.14	37.14	37.14	37.14	-
Jun 26, 2024	37.22	37.22	37.22	37.22	37.22	-
Jun 25, 2024	37.50	37.50	37.50	37.50	37.50	-
Jun 24, 2024	37.50	37.50	37.50	37.50	37.50	-
Jun 21, 2024	37.39	37.39	37.39	37.39	37.39	-
Jun 20, 2024	38.02	38.02	38.02	38.02	38.02	-
Jun 18, 2024	37.79	37.79	37.79	37.79	37.79	-
Jun 17, 2024	37.65	37.65	37.65	37.65	37.65	-
Jun 14, 2024	37.47	37.47	37.47	37.47	37.47	-
Jun 13, 2024	37.80	37.80	37.80	37.80	37.80	-
Jun 12, 2024	38.08	38.08	38.08	38.08	38.08	-
Jun 11, 2024	37.81	37.81	37.81	37.81	37.81	-
Jun 10, 2024	38.17	38.17	38.17	38.17	38.17	-
Jun 07, 2024	38.24	38.24	38.24	38.24	38.24	-
Jun 06, 2024	38.64	38.64	38.64	38.64	38.64	-
Jun 05, 2024	38.48	38.48	38.48	38.48	38.48	-
Jun 04, 2024	38.04	38.04	38.04	38.04	38.04	-
Jun 03, 2024	38.29	38.29	38.29	38.29	38.29	-
May 31, 2024	38.14	38.14	38.14	38.14	38.14	-
May 30, 2024	37.95	37.95	37.95	37.95	37.95	-
May 29, 2024	37.90	37.90	37.90	37.90	37.90	-
May 28, 2024	38.42	38.42	38.42	38.42	38.42	-
May 24, 2024	38.40	38.40	38.40	38.40	38.40	-
May 23, 2024	38.21	38.21	38.21	38.21	38.21	-
May 22, 2024	38.44	38.44	38.44	38.44	38.44	-
May 21, 2024	38.66	38.66	38.66	38.66	38.66	-
May 20, 2024	38.78	38.78	38.78	38.78	38.78	-
May 17, 2024	38.68	38.68	38.68	38.68	38.68	-
May 16, 2024	38.68	38.68	38.68	38.68	38.68	-
May 15, 2024	38.71	38.71	38.71	38.71	38.71	-
May 14, 2024	38.39	38.39	38.39	38.39	38.39	-
May 13, 2024	38.21	38.21	38.21	38.21	38.21	-
May 10, 2024	38.10	38.10	38.10	38.10	38.10	-
May 09, 2024	37.92	37.92	37.92	37.92	37.92	-
May 08, 2024	37.73	37.73	37.73	37.73	37.73	-
May 07, 2024	37.70	37.70	37.70	37.70	37.70	-
May 06, 2024	37.61	37.61	37.61	37.61	37.61	-
May 03, 2024	37.28	37.28	37.28	37.28	37.28	-
May 02, 2024	37.06	37.06	37.06	37.06	37.06	-
May 01, 2024	36.71	36.71	36.71	36.71	36.71	-
Apr 30, 2024	36.69	36.69	36.69	36.69	36.69	-
Apr 29, 2024	37.24	37.24	37.24	37.24	37.24	-
Apr 26, 2024	37.10	37.10	37.10	37.10	37.10	-
Apr 25, 2024	36.81	36.81	36.81	36.81	36.81	-
Apr 24, 2024	36.83	36.83	36.83	36.83	36.83	-
Apr 23, 2024	36.84	36.84	36.84	36.84	36.84	-
Apr 22, 2024	36.31	36.31	36.31	36.31	36.31	-
Apr 19, 2024	35.95	35.95	35.95	35.95	35.95	-
Apr 18, 2024	36.19	36.19	36.19	36.19	36.19	-
Apr 17, 2024	36.12	36.12	36.12	36.12	36.12	-
Apr 16, 2024	36.13	36.13	36.13	36.13	36.13	-
Apr 15, 2024	36.51	36.51	36.51	36.51	36.51	-
Apr 12, 2024	36.78	36.78	36.78	36.78	36.78	-
Apr 11, 2024	37.37	37.37	37.37	37.37	37.37	-
Apr 10, 2024	37.35	37.35	37.35	37.35	37.35	-
Apr 09, 2024	37.63	37.63	37.63	37.63	37.63	-
Apr 08, 2024	37.69	37.69	37.69	37.69	37.69	-
Apr 05, 2024	37.50	37.50	37.50	37.50	37.50	-
Apr 04, 2024	37.39	37.39	37.39	37.39	37.39	-
Apr 03, 2024	37.69	37.69	37.69	37.69	37.69	-
Apr 02, 2024	37.49	37.49	37.49	37.49	37.49	-
Apr 01, 2024	37.46	37.46	37.46	37.46	37.46	-
Mar 28, 2024	37.56	37.56	37.56	37.56	37.56	-
Mar 27, 2024	37.60	37.60	37.60	37.60	37.60	-
Mar 26, 2024	37.45	37.45	37.45	37.45	37.45	-
Mar 25, 2024	37.43	37.43	37.43	37.43	37.43	-
Mar 22, 2024	37.43	37.43	37.43	37.43	37.43	-
Mar 22, 2024	0.119 Dividend
Mar 21, 2024	37.72	37.72	37.72	37.72	37.60	-
Mar 20, 2024	37.69	37.69	37.69	37.69	37.57	-
Mar 19, 2024	37.31	37.31	37.31	37.31	37.19	-
Mar 18, 2024	37.33	37.33	37.33	37.33	37.21	-
Mar 15, 2024	37.29	37.29	37.29	37.29	37.17	-
Mar 14, 2024	37.52	37.52	37.52	37.52	37.40	-
Mar 13, 2024	37.67	37.67	37.67	37.67	37.55	-
Mar 12, 2024	37.60	37.60	37.60	37.60	37.48	-
Mar 11, 2024	37.21	37.21	37.21	37.21	37.09	-
Mar 08, 2024	37.26	37.26	37.26	37.26	37.14	-
Mar 07, 2024	37.41	37.41	37.41	37.41	37.29	-
Mar 06, 2024	36.92	36.92	36.92	36.92	36.80	-
Mar 05, 2024	36.58	36.58	36.58	36.58	36.46	-
Mar 04, 2024	36.72	36.72	36.72	36.72	36.60	-
Mar 01, 2024	36.62	36.62	36.62	36.62	36.50	-
Feb 29, 2024	36.28	36.28	36.28	36.28	36.17	-
Feb 28, 2024	36.31	36.31	36.31	36.31	36.20	-
Feb 27, 2024	36.47	36.47	36.47	36.47	36.35	-
Feb 26, 2024	36.45	36.45	36.45	36.45	36.34	-
Feb 23, 2024	36.56	36.56	36.56	36.56	36.44	-
Feb 22, 2024	36.44	36.44	36.44	36.44	36.33	-
Feb 21, 2024	36.01	36.01	36.01	36.01	35.90	-
Feb 20, 2024	36.00	36.00	36.00	36.00	35.89	-
Feb 16, 2024	35.97	35.97	35.97	35.97	35.86	-
Feb 15, 2024	35.85	35.85	35.85	35.85	35.74	-
Feb 14, 2024	35.44	35.44	35.44	35.44	35.33	-
Feb 13, 2024	35.29	35.29	35.29	35.29	35.18	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,156.93-87.09(-0.39%)

S&P 5005,554.38+17.36(+0.31%)

DOW39,256.23-51.77(-0.13%)

CAD/USD0.7332-0.0015(-0.21%)

CRUDE OIL84.08+0.20(+0.24%)

Bitcoin CAD77,011.13-2,427.52(-3.06%)

S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

American Funds Intl Gr and Inc R2 (RIGBX)

S&P/TSX
22,156.93
-87.09(-0.39%)

S&P 500
5,554.38
+17.36(+0.31%)

DOW
39,256.23
-51.77(-0.13%)

CAD/USD
0.7332
-0.0015(-0.21%)

CRUDE OIL
84.08
+0.20(+0.24%)

Bitcoin CAD
77,011.13
-2,427.52(-3.06%)