S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Minutes favour a more hawkish stance from Fed in November: Strategist

Invesco S&P 500 Equal Weight Materials ETF (RTM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

156.86

+1.49

(+0.96%)

At close: 03:55PM EDT

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 08, 2024	36.33	36.59	36.33	36.54	36.54	9,255
Oct 07, 2024	36.90	36.99	36.77	36.88	36.88	4,995
Oct 04, 2024	36.86	37.01	36.82	37.01	37.01	5,432
Oct 03, 2024	36.81	36.82	36.67	36.72	36.72	8,894
Oct 02, 2024	37.28	37.46	37.02	37.05	37.05	20,403
Oct 01, 2024	37.21	37.40	37.21	37.28	37.28	174,225
Sept 30, 2024	37.52	37.52	37.19	37.37	37.37	10,515
Sept 27, 2024	37.69	37.85	37.48	37.59	37.59	24,726
Sept 26, 2024	37.01	37.54	37.01	37.53	37.53	41,466
Sept 25, 2024	36.96	37.00	36.48	36.58	36.58	14,715
Sept 24, 2024	36.72	36.97	36.72	36.88	36.88	14,035
Sept 23, 2024	36.09	36.34	36.09	36.34	36.34	9,760
Sept 23, 2024	0.17252 Dividend
Sept 20, 2024	36.60	36.60	36.15	36.20	36.03	6,779
Sept 19, 2024	36.65	36.79	36.47	36.71	36.54	7,987
Sept 18, 2024	36.14	36.50	36.03	36.03	35.86	13,799
Sept 17, 2024	36.03	36.34	36.03	36.15	35.98	11,400
Sept 16, 2024	35.76	36.01	35.71	36.01	35.83	5,438
Sept 13, 2024	35.57	35.81	35.56	35.69	35.52	11,426
Sept 12, 2024	35.04	35.24	34.97	35.24	35.08	7,187
Sept 11, 2024	34.84	34.98	34.16	34.97	34.80	11,024
Sept 10, 2024	34.81	34.81	34.61	34.77	34.60	9,242
Sept 09, 2024	34.83	35.12	34.83	34.88	34.71	4,419
Sept 06, 2024	35.02	35.11	34.58	34.63	34.46	16,395
Sept 05, 2024	35.43	35.43	35.06	35.07	34.90	17,825
Sept 04, 2024	35.54	35.78	35.35	35.40	35.23	23,317
Sept 03, 2024	36.15	36.15	35.42	35.51	35.34	50,665
Aug 30, 2024	36.19	36.52	36.10	36.50	36.33	19,429
Aug 29, 2024	36.15	36.38	35.83	36.19	36.02	11,563
Aug 28, 2024	35.92	36.07	35.80	35.93	35.75	16,508
Aug 27, 2024	36.08	36.10	35.87	36.07	35.90	24,688
Aug 26, 2024	36.27	36.50	36.10	36.15	35.98	12,821
Aug 23, 2024	35.64	36.09	35.64	36.05	35.87	21,372
Aug 22, 2024	35.50	35.54	35.34	35.44	35.27	193,010
Aug 21, 2024	35.20	35.56	35.20	35.54	35.37	13,295
Aug 20, 2024	35.23	35.27	35.03	35.04	34.88	9,933
Aug 19, 2024	35.04	35.26	35.04	35.21	35.04	13,155
Aug 16, 2024	34.75	35.01	34.74	35.01	34.84	9,756
Aug 15, 2024	34.76	35.04	34.68	34.97	34.80	16,621
Aug 14, 2024	34.43	34.45	34.21	34.36	34.20	14,239
Aug 13, 2024	34.35	34.44	34.11	34.44	34.28	128,719
Aug 12, 2024	34.34	34.34	33.98	34.01	33.84	18,238
Aug 09, 2024	34.39	34.39	34.10	34.25	34.09	53,800
Aug 08, 2024	33.87	34.40	33.87	34.35	34.19	42,443
Aug 07, 2024	34.56	34.66	33.76	33.76	33.60	4,691
Aug 06, 2024	33.99	34.64	33.99	34.24	34.08	7,924
Aug 05, 2024	34.04	34.23	33.73	34.02	33.86	17,860
Aug 02, 2024	35.28	35.28	34.49	34.85	34.68	11,317
Aug 01, 2024	36.15	36.45	35.58	35.76	35.59	17,357
Jul 31, 2024	35.82	36.35	35.81	36.01	35.84	18,193
Jul 30, 2024	35.64	35.78	35.57	35.67	35.50	50,879
Jul 29, 2024	35.69	35.75	35.50	35.66	35.49	10,900
Jul 26, 2024	35.31	35.69	35.30	35.66	35.49	21,017
Jul 25, 2024	34.67	35.43	34.67	35.04	34.87	15,517
Jul 24, 2024	35.24	35.41	34.83	34.84	34.67	44,601
Jul 23, 2024	35.30	35.34	35.16	35.25	35.08	8,897
Jul 22, 2024	35.20	35.34	34.94	35.31	35.14	42,474
Jul 19, 2024	35.40	35.40	35.04	35.12	34.95	15,946
Jul 18, 2024	35.79	36.07	35.53	35.57	35.40	31,306
Jul 17, 2024	35.79	36.07	35.79	35.92	35.75	19,018
Jul 16, 2024	35.21	35.97	35.12	35.94	35.77	27,020
Jul 15, 2024	35.17	35.44	35.13	35.16	34.99	26,849
Jul 12, 2024	34.99	35.33	34.99	35.20	35.03	17,278
Jul 11, 2024	34.52	34.91	34.52	34.91	34.74	12,009
Jul 10, 2024	33.87	34.26	33.87	34.25	34.09	15,313
Jul 09, 2024	34.02	34.03	33.74	33.76	33.60	14,870
Jul 08, 2024	34.08	34.36	34.08	34.18	34.02	30,154
Jul 05, 2024	34.13	34.13	33.90	34.06	33.90	16,183
Jul 03, 2024	34.13	34.31	34.09	34.21	34.05	5,595
Jul 02, 2024	33.93	34.16	33.75	33.97	33.81	14,842
Jul 01, 2024	34.55	34.56	33.95	34.04	33.88	22,448
Jun 28, 2024	34.62	34.73	34.40	34.49	34.33	109,756
Jun 27, 2024	34.64	34.64	34.43	34.46	34.29	27,408
Jun 26, 2024	34.40	34.74	34.40	34.66	34.49	7,299
Jun 25, 2024	34.99	34.99	34.53	34.58	34.42	25,422
Jun 24, 2024	34.83	35.17	34.83	35.11	34.94	93,945
Jun 24, 2024	0.15913 Dividend
Jun 21, 2024	34.71	34.88	34.71	34.87	34.55	16,309
Jun 20, 2024	34.89	35.03	34.83	34.83	34.51	49,298
Jun 18, 2024	34.93	35.07	34.88	34.91	34.59	11,239
Jun 17, 2024	34.68	34.97	34.56	34.97	34.64	15,291
Jun 14, 2024	34.93	34.93	34.60	34.72	34.40	34,363
Jun 13, 2024	35.14	35.20	34.92	35.11	34.78	7,984
Jun 12, 2024	35.54	35.74	35.20	35.32	34.99	22,770
Jun 11, 2024	35.32	35.32	34.99	35.23	34.90	14,752
Jun 10, 2024	35.30	35.34	35.16	35.30	34.97	15,226
Jun 07, 2024	35.38	35.68	35.38	35.40	35.07	14,964
Jun 06, 2024	35.67	35.75	35.53	35.75	35.42	33,224
Jun 05, 2024	35.55	35.70	35.43	35.69	35.36	6,176
Jun 04, 2024	35.65	35.74	35.43	35.52	35.19	31,405
Jun 03, 2024	36.38	36.38	35.76	36.02	35.68	14,953
May 31, 2024	35.94	36.30	35.69	36.30	35.96	20,266
May 30, 2024	35.66	35.90	35.60	35.88	35.55	16,666
May 29, 2024	35.86	35.86	35.54	35.54	35.21	15,720
May 28, 2024	36.33	36.33	36.08	36.16	35.82	27,158
May 24, 2024	36.08	36.23	36.08	36.22	35.88	21,716
May 23, 2024	36.38	36.38	35.80	35.85	35.52	16,339
May 22, 2024	36.13	36.31	36.05	36.20	35.86	12,188
May 21, 2024	36.43	36.50	36.30	36.48	36.14	11,573
May 20, 2024	36.49	36.58	36.38	36.50	36.16	12,567
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,224.90+152.39(+0.63%)

S&P 5005,792.04+40.91(+0.71%)

DOW42,512.00+431.63(+1.03%)

CAD/USD0.7294-0.0000(-0.00%)

CRUDE OIL73.90+0.66(+0.90%)

Bitcoin CAD83,346.64-2,179.29(-2.55%)

S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Invesco S&P 500 Equal Weight Materials ETF (RTM)

S&P/TSX
24,224.90
+152.39(+0.63%)

S&P 500
5,792.04
+40.91(+0.71%)

DOW
42,512.00
+431.63(+1.03%)

CAD/USD
0.7294
-0.0000(-0.00%)

CRUDE OIL
73.90
+0.66(+0.90%)

Bitcoin CAD
83,346.64
-2,179.29(-2.55%)