STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Tesla shares fall after report of Department of Justice probe in the U.S.

Schwab 1000 ETF (SCHK)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

49.94

-0.06

(-0.12%)

As of 11:59AM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	49.82	50.03	49.84	49.94	49.94	35,865
May 07, 2024	50.00	50.13	49.95	50.00	50.00	186,600
May 06, 2024	49.67	49.98	49.64	49.98	49.98	180,900
May 03, 2024	49.42	49.58	49.19	49.41	49.41	273,700
May 02, 2024	48.78	48.92	48.32	48.86	48.86	193,200
May 01, 2024	48.48	49.14	48.31	48.35	48.35	217,200
Apr 30, 2024	49.12	49.24	48.51	48.51	48.51	140,900
Apr 29, 2024	49.33	49.38	49.04	49.32	49.32	149,400
Apr 26, 2024	48.97	49.28	48.89	49.13	49.13	129,000
Apr 25, 2024	48.23	48.75	48.08	48.69	48.69	197,800
Apr 24, 2024	48.99	49.05	48.64	48.85	48.85	167,000
Apr 23, 2024	48.46	48.92	48.45	48.85	48.85	177,800
Apr 22, 2024	48.12	48.53	47.87	48.28	48.28	181,000
Apr 19, 2024	48.18	48.33	47.72	47.83	47.83	140,000
Apr 18, 2024	48.48	48.66	48.17	48.25	48.25	171,200
Apr 17, 2024	48.91	48.91	48.21	48.32	48.32	354,900
Apr 16, 2024	48.78	48.92	48.51	48.64	48.64	207,200
Apr 15, 2024	49.80	49.80	48.65	48.75	48.75	307,300
Apr 12, 2024	49.77	49.86	49.22	49.35	49.35	260,600
Apr 11, 2024	49.86	50.22	49.53	50.11	50.11	194,700
Apr 10, 2024	49.68	49.93	49.53	49.75	49.75	296,500
Apr 09, 2024	50.38	50.39	49.79	50.25	50.25	208,300
Apr 08, 2024	50.25	50.33	50.13	50.20	50.20	139,600
Apr 05, 2024	49.78	50.34	49.73	50.17	50.17	254,900
Apr 04, 2024	50.62	50.69	49.62	49.64	49.64	278,400
Apr 03, 2024	50.07	50.39	50.06	50.27	50.27	286,300
Apr 02, 2024	50.13	50.18	49.95	50.15	50.15	290,800
Apr 01, 2024	50.74	50.74	50.42	50.56	50.56	249,400
Mar 28, 2024	50.63	50.77	50.61	50.67	50.67	173,700
Mar 27, 2024	50.48	50.63	50.28	50.62	50.62	165,800
Mar 26, 2024	50.46	50.46	50.17	50.19	50.19	244,700
Mar 25, 2024	50.30	50.40	50.28	50.30	50.30	158,600
Mar 22, 2024	50.54	50.54	50.38	50.43	50.43	282,300
Mar 21, 2024	50.65	50.71	50.51	50.51	50.51	191,000
Mar 20, 2024	49.87	50.35	49.80	50.34	50.34	261,200
Mar 20, 2024	0.154 Dividend
Mar 19, 2024	49.60	50.01	49.55	50.01	49.86	138,800
Mar 18, 2024	49.84	49.95	49.68	49.71	49.56	130,400
Mar 15, 2024	49.45	49.62	49.32	49.44	49.29	236,400
Mar 14, 2024	50.05	50.05	49.47	49.76	49.61	180,600
Mar 13, 2024	50.00	50.05	49.78	49.93	49.78	258,600
Mar 12, 2024	49.70	50.03	49.42	49.98	49.83	255,000
Mar 11, 2024	49.40	49.53	49.22	49.47	49.32	316,700
Mar 08, 2024	49.95	50.19	49.48	49.54	49.39	495,400
Mar 07, 2024	49.65	49.93	49.60	49.85	49.70	369,600
Mar 06, 2024	49.44	49.55	49.22	49.34	49.19	318,200
Mar 05, 2024	49.39	49.39	48.85	49.08	48.93	348,400
Mar 04, 2024	49.59	49.76	49.56	49.57	49.42	263,400
Mar 01, 2024	49.29	49.66	49.20	49.63	49.48	379,800
Feb 29, 2024	49.18	49.31	48.89	49.21	49.06	206,900
Feb 28, 2024	48.90	49.03	48.85	48.98	48.83	402,000
Feb 27, 2024	49.00	49.06	48.84	49.05	48.90	192,800
Feb 26, 2024	49.15	49.16	48.92	48.92	48.77	1,147,200
Feb 23, 2024	49.20	49.29	49.01	49.09	48.94	470,900
Feb 22, 2024	48.68	49.13	48.62	49.06	48.91	332,900
Feb 21, 2024	47.88	48.06	47.72	48.06	47.91	195,000
Feb 20, 2024	48.16	48.20	47.82	48.04	47.89	292,000
Feb 16, 2024	48.56	48.67	48.29	48.34	48.19	270,100
Feb 15, 2024	48.34	48.61	48.28	48.59	48.44	394,900
Feb 14, 2024	48.07	48.29	47.82	48.25	48.10	231,500
Feb 13, 2024	47.78	47.95	47.43	47.75	47.60	621,500
Feb 12, 2024	48.48	48.70	48.39	48.45	48.30	1,618,000
Feb 09, 2024	48.25	48.50	48.19	48.46	48.31	738,800
Feb 08, 2024	48.12	48.18	48.05	48.17	48.02	809,600
Feb 07, 2024	47.88	48.14	47.81	48.08	47.93	737,000
Feb 06, 2024	47.62	47.71	47.49	47.68	47.53	585,500
Feb 05, 2024	47.66	47.68	47.30	47.55	47.40	514,100
Feb 02, 2024	47.32	47.89	47.24	47.73	47.58	674,400
Feb 01, 2024	46.87	47.25	46.73	47.25	47.10	630,200
Jan 31, 2024	47.21	47.28	46.67	46.67	46.53	444,300
Jan 30, 2024	47.42	47.51	47.38	47.43	47.28	231,600
Jan 29, 2024	47.15	47.50	47.10	47.49	47.34	341,800
Jan 26, 2024	47.10	47.25	47.03	47.11	46.96	146,000
Jan 25, 2024	47.10	47.18	46.90	47.15	47.00	1,204,400
Jan 24, 2024	47.14	47.24	46.86	46.88	46.74	321,100
Jan 23, 2024	46.86	46.90	46.70	46.90	46.76	191,200
Jan 22, 2024	46.81	46.93	46.70	46.78	46.64	230,900
Jan 19, 2024	46.23	46.64	46.08	46.64	46.50	241,400
Jan 18, 2024	45.87	46.08	45.66	46.06	45.92	196,100
Jan 17, 2024	45.59	45.68	45.41	45.66	45.52	254,000
Jan 16, 2024	45.93	46.06	45.73	45.89	45.75	223,900
Jan 12, 2024	46.24	46.30	45.96	46.10	45.96	215,600
Jan 11, 2024	46.19	46.22	45.67	46.09	45.95	215,100
Jan 10, 2024	45.90	46.17	45.83	46.10	45.96	425,600
Jan 09, 2024	45.71	45.95	45.60	45.86	45.72	187,200
Jan 08, 2024	45.31	45.93	45.27	45.93	45.79	188,100
Jan 05, 2024	45.19	45.49	45.13	45.27	45.13	197,400
Jan 04, 2024	45.27	45.53	45.17	45.19	45.05	160,200
Jan 03, 2024	45.50	45.55	45.27	45.29	45.15	251,600
Jan 02, 2024	45.73	45.87	45.55	45.76	45.62	171,800
Dec 29, 2023	46.20	46.24	45.88	46.06	45.92	161,400
Dec 28, 2023	46.21	46.29	46.19	46.21	46.07	161,300
Dec 28, 2023	0.007 Dividend
Dec 27, 2023	46.12	46.22	46.06	46.21	46.06	159,000
Dec 26, 2023	45.97	46.20	45.94	46.13	45.98	111,900
Dec 22, 2023	45.93	46.08	45.72	45.93	45.78	188,000
Dec 21, 2023	45.65	45.83	45.46	45.80	45.65	190,000
Dec 20, 2023	45.95	46.12	45.33	45.35	45.20	252,400
Dec 19, 2023	45.80	46.03	45.79	46.03	45.88	208,900
Dec 18, 2023	45.62	45.81	45.61	45.73	45.58	200,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,151.51-139.11(-0.62%)

S&P 5005,184.01-3.69(-0.07%)

DOW38,965.80+81.54(+0.21%)

CAD/USD0.7290+0.0004(+0.05%)

CRUDE OIL78.99+0.61(+0.78%)

Bitcoin CAD85,435.21-2,018.73(-2.31%)

STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Schwab 1000 ETF (SCHK)

S&P/TSX
22,151.51
-139.11(-0.62%)

S&P 500
5,184.01
-3.69(-0.07%)

DOW
38,965.80
+81.54(+0.21%)

CAD/USD
0.7290
+0.0004(+0.05%)

CRUDE OIL
78.99
+0.61(+0.78%)

Bitcoin CAD
85,435.21
-2,018.73(-2.31%)