STOCK FUTURES SIGNAL HIGHER OPEN AS INVESTORS WEIGH RETAIL EARNINGS

Walmart Q1 earnings miss estimates while sales grow more than expected

SPDR S&P Kensho Intelligent Structures ETF (SIMS)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

34.20

-0.35

(-1.02%)

At close: 02:48PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	-	-	-	-	-	-
May 16, 2022	34.42	34.57	34.18	34.20	34.20	3,500
May 13, 2022	33.89	34.65	33.89	34.56	34.56	8,100
May 12, 2022	32.43	33.56	32.43	33.24	33.24	12,600
May 11, 2022	33.66	34.00	32.71	32.71	32.71	5,700
May 10, 2022	34.68	34.68	33.64	33.82	33.82	3,900
May 09, 2022	34.88	34.90	33.88	34.01	34.01	5,200
May 06, 2022	35.84	35.84	35.21	35.52	35.52	5,800
May 05, 2022	37.48	37.48	35.96	36.13	36.13	3,100
May 04, 2022	36.48	37.80	36.35	37.80	37.80	10,200
May 03, 2022	36.41	36.67	36.32	36.54	36.54	2,500
May 02, 2022	36.02	36.38	35.81	36.38	36.38	4,900
Apr 29, 2022	36.66	37.16	35.90	35.90	35.90	4,200
Apr 28, 2022	35.84	37.00	35.84	36.88	36.88	3,100
Apr 27, 2022	36.02	36.57	36.02	36.09	36.09	7,000
Apr 26, 2022	36.83	36.83	36.04	36.04	36.04	1,900
Apr 25, 2022	36.47	36.99	36.47	36.99	36.99	6,000
Apr 22, 2022	37.51	37.56	36.79	36.79	36.79	4,100
Apr 21, 2022	38.95	38.95	37.75	37.75	37.75	3,400
Apr 20, 2022	39.07	39.07	38.67	38.67	38.67	6,100
Apr 19, 2022	38.06	38.86	38.06	38.73	38.73	4,000
Apr 18, 2022	38.40	38.40	37.95	38.00	38.00	5,500
Apr 14, 2022	39.26	39.26	38.56	38.56	38.56	2,900
Apr 13, 2022	39.05	39.23	39.05	39.22	39.22	1,300
Apr 12, 2022	39.24	39.68	38.48	38.56	38.56	5,100
Apr 11, 2022	38.94	39.13	38.83	38.83	38.83	2,900
Apr 08, 2022	39.50	39.54	39.07	39.07	39.07	1,200
Apr 07, 2022	39.52	39.81	39.23	39.63	39.63	1,400
Apr 06, 2022	40.15	40.15	39.32	39.57	39.57	3,000
Apr 05, 2022	41.62	41.62	40.72	40.72	40.72	1,900
Apr 04, 2022	41.12	41.80	41.12	41.75	41.75	4,700
Apr 01, 2022	41.06	41.06	40.59	40.97	40.97	4,600
Mar 31, 2022	41.26	41.26	40.81	40.81	40.81	3,400
Mar 30, 2022	41.61	41.85	41.19	41.19	41.19	2,300
Mar 29, 2022	41.31	41.78	41.31	41.78	41.78	1,500
Mar 28, 2022	40.31	40.58	40.14	40.58	40.58	1,300
Mar 25, 2022	40.97	40.97	40.34	40.63	40.63	2,800
Mar 24, 2022	40.53	40.78	40.48	40.78	40.78	2,700
Mar 23, 2022	40.51	40.82	40.18	40.35	40.35	5,900
Mar 22, 2022	40.52	40.90	40.52	40.81	40.81	4,700
Mar 21, 2022	40.56	40.80	40.30	40.41	40.41	2,000
Mar 18, 2022	40.31	40.83	40.31	40.82	40.82	3,600
Mar 17, 2022	39.98	40.39	39.80	40.39	40.39	2,400
Mar 16, 2022	38.46	39.55	38.46	39.55	39.55	2,800
Mar 15, 2022	37.32	38.03	37.12	38.03	38.03	2,300
Mar 14, 2022	38.19	38.48	37.10	37.18	37.18	4,700
Mar 11, 2022	38.96	38.96	38.01	38.01	38.01	3,700
Mar 10, 2022	38.60	38.85	38.35	38.85	38.85	2,200
Mar 09, 2022	39.24	39.53	39.24	39.32	39.32	4,400
Mar 08, 2022	37.74	38.80	37.74	38.26	38.26	3,500
Mar 07, 2022	38.73	38.78	37.86	37.86	37.86	3,900
Mar 04, 2022	38.64	38.80	38.28	38.42	38.42	3,600
Mar 03, 2022	39.43	39.44	39.04	39.20	39.20	3,500
Mar 02, 2022	39.14	39.76	39.14	39.71	39.71	2,200
Mar 01, 2022	39.46	39.65	38.78	38.96	38.96	9,500
Feb 28, 2022	39.51	39.85	39.28	39.56	39.56	4,000
Feb 25, 2022	39.03	39.32	39.00	39.32	39.32	18,600
Feb 24, 2022	36.56	39.00	36.20	39.00	39.00	12,300
Feb 23, 2022	38.95	38.95	37.54	37.54	37.54	6,400
Feb 22, 2022	38.80	39.02	38.38	38.38	38.38	3,000
Feb 18, 2022	39.99	39.99	39.24	39.27	39.27	3,600
Feb 17, 2022	40.67	40.67	39.93	39.93	39.93	3,100
Feb 16, 2022	40.36	41.01	40.35	41.01	41.01	2,900
Feb 15, 2022	39.79	40.71	39.79	40.67	40.67	4,700
Feb 14, 2022	39.15	39.64	39.01	39.32	39.32	30,600
Feb 11, 2022	40.22	40.54	39.08	39.27	39.27	7,100
Feb 10, 2022	40.15	41.37	39.95	40.08	40.08	11,800
Feb 09, 2022	40.31	40.85	40.31	40.85	40.85	4,700
Feb 08, 2022	39.11	39.88	39.11	39.81	39.81	2,200
Feb 07, 2022	39.16	39.46	39.04	39.05	39.05	4,100
Feb 04, 2022	38.65	39.21	38.47	38.92	38.92	9,000
Feb 03, 2022	39.58	39.61	38.72	38.72	38.72	6,300
Feb 02, 2022	40.81	40.81	40.03	40.19	40.19	3,300
Feb 01, 2022	39.97	40.41	39.85	40.38	40.38	5,200
Jan 31, 2022	38.38	40.03	38.38	40.03	40.03	5,300
Jan 28, 2022	37.03	38.27	36.98	38.24	38.24	11,800
Jan 27, 2022	38.95	38.95	37.47	37.55	37.55	9,600
Jan 26, 2022	39.71	39.86	38.43	38.50	38.50	12,500
Jan 25, 2022	39.16	39.32	38.35	38.83	38.83	14,200
Jan 24, 2022	38.21	39.66	37.42	39.59	39.59	20,200
Jan 21, 2022	39.98	40.30	39.29	39.29	39.29	22,100
Jan 20, 2022	41.04	41.67	40.14	40.14	40.14	6,600
Jan 19, 2022	41.67	41.67	40.78	40.78	40.78	8,600
Jan 18, 2022	42.12	42.12	41.43	41.44	41.44	11,000
Jan 14, 2022	42.23	42.43	41.76	42.43	42.43	37,700
Jan 13, 2022	43.53	43.60	42.61	42.61	42.61	7,500
Jan 12, 2022	43.98	43.98	43.30	43.41	43.41	2,100
Jan 11, 2022	42.95	43.43	42.78	43.40	43.40	8,400
Jan 10, 2022	42.43	42.72	41.95	42.72	42.72	16,700
Jan 07, 2022	44.00	44.11	43.15	43.15	43.15	33,900
Jan 06, 2022	44.24	44.24	43.56	43.65	43.65	5,600
Jan 05, 2022	45.82	45.82	44.22	44.22	44.22	2,600
Jan 04, 2022	45.96	46.08	45.53	45.78	45.78	11,500
Jan 03, 2022	45.72	45.87	45.63	45.87	45.87	4,700
Dec 31, 2021	45.71	45.72	45.46	45.46	45.46	5,500
Dec 30, 2021	45.30	46.01	45.30	45.58	45.58	5,500
Dec 29, 2021	45.10	45.47	45.06	45.31	45.31	4,300
Dec 28, 2021	45.94	45.94	45.53	45.53	45.53	4,700
Dec 27, 2021	45.60	45.96	45.60	45.96	45.96	15,700
Dec 23, 2021	45.25	45.68	45.14	45.60	45.60	6,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,206.41+106.60(+0.53%)

S&P 5004,008.01-15.88(-0.39%)

DOW32,223.42+26.76(+0.08%)

CAD/USD0.7790+0.0005(+0.0647%)

CRUDE OIL114.76+0.56(+0.49%)

BTC-CAD39,097.54+801.39(+2.09%)

STOCK FUTURES SIGNAL HIGHER OPEN AS INVESTORS WEIGH RETAIL EARNINGS

SPDR S&P Kensho Intelligent Structures ETF (SIMS)

S&P/TSX
20,206.41
+106.60(+0.53%)

S&P 500
4,008.01
-15.88(-0.39%)

DOW
32,223.42
+26.76(+0.08%)

CAD/USD
0.7790
+0.0005(+0.0647%)

CRUDE OIL
114.76
+0.56(+0.49%)

BTC-CAD
39,097.54
+801.39(+2.09%)