STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Invesco S&P SmallCap 600 UCITS ETF (SMLK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

51.16

+0.96

(+1.91%)

At close: 09:31AM CEST

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	56.71	56.71	56.71	56.71	56.71	-
May 08, 2024	56.89	56.89	56.89	56.89	56.89	-
May 07, 2024	56.89	56.92	56.89	56.92	56.92	-
May 06, 2024	56.45	56.45	56.45	56.45	56.45	-
May 03, 2024	55.77	55.77	55.77	55.77	55.77	-
May 02, 2024	55.54	55.54	55.54	55.54	55.54	-
Apr 30, 2024	55.99	55.99	55.99	55.99	55.99	-
Apr 29, 2024	55.80	55.80	55.80	55.80	55.80	-
Apr 26, 2024	55.07	55.07	55.06	55.06	55.06	-
Apr 25, 2024	55.72	55.95	54.91	54.91	54.91	-
Apr 24, 2024	55.75	55.75	55.75	55.75	55.75	-
Apr 23, 2024	55.21	55.21	55.15	55.15	55.15	-
Apr 22, 2024	54.97	54.97	54.97	54.97	54.97	-
Apr 19, 2024	54.07	54.07	53.99	53.99	53.99	-
Apr 18, 2024	54.23	54.23	54.23	54.23	54.23	-
Apr 17, 2024	54.77	54.77	54.77	54.77	54.77	-
Apr 16, 2024	54.73	54.73	54.73	54.73	54.73	-
Apr 15, 2024	55.68	55.68	55.68	55.68	55.68	-
Apr 12, 2024	56.15	56.15	56.00	56.00	56.00	-
Apr 11, 2024	55.57	55.57	55.52	55.52	55.52	-
Apr 10, 2024	56.73	56.73	56.73	56.73	56.73	-
Apr 09, 2024	56.24	56.24	56.24	56.24	56.24	-
Apr 08, 2024	55.99	56.04	55.99	56.04	56.04	-
Apr 05, 2024	56.12	56.13	56.12	56.13	56.13	-
Apr 04, 2024	56.43	56.43	56.43	56.43	56.43	-
Apr 03, 2024	56.37	56.37	56.33	56.33	56.33	-
Apr 02, 2024	57.63	57.64	57.63	57.64	57.64	-
Mar 28, 2024	57.26	57.44	57.26	57.44	57.44	-
Mar 27, 2024	56.33	56.33	56.33	56.33	56.33	-
Mar 26, 2024	56.18	56.18	56.18	56.18	56.18	-
Mar 25, 2024	56.26	56.26	56.26	56.26	56.26	-
Mar 22, 2024	56.98	56.98	56.98	56.98	56.98	-
Mar 21, 2024	56.21	56.21	56.19	56.19	56.19	-
Mar 20, 2024	55.03	55.03	55.03	55.03	55.03	-
Mar 19, 2024	54.83	54.83	54.82	54.82	54.82	-
Mar 18, 2024	54.83	54.83	54.83	54.83	54.83	-
Mar 15, 2024	54.68	54.68	54.68	54.68	54.68	-
Mar 14, 2024	55.39	55.39	55.39	55.39	55.39	-
Mar 13, 2024	55.12	55.17	55.12	55.17	55.17	-
Mar 12, 2024	55.39	55.39	55.39	55.39	55.39	-
Mar 11, 2024	55.51	55.62	55.51	55.62	55.62	-
Mar 08, 2024	55.67	55.67	55.64	55.64	55.64	-
Mar 07, 2024	55.18	55.18	55.18	55.18	55.18	-
Mar 06, 2024	55.48	55.48	55.48	55.48	55.48	-
Mar 05, 2024	55.60	55.60	55.60	55.60	55.60	-
Mar 04, 2024	55.78	55.78	55.78	55.78	55.78	-
Mar 01, 2024	55.85	55.85	55.81	55.81	55.81	-
Feb 29, 2024	55.44	55.44	55.44	55.44	55.44	-
Feb 28, 2024	55.78	55.78	55.78	55.78	55.78	-
Feb 27, 2024	55.13	55.13	55.13	55.13	55.13	-
Feb 26, 2024	55.36	55.36	55.36	55.36	55.36	-
Feb 23, 2024	55.08	55.08	55.08	55.08	55.08	-
Feb 22, 2024	55.08	55.08	55.06	55.07	55.07	-
Feb 21, 2024	55.35	55.35	55.35	55.35	55.35	-
Feb 20, 2024	55.50	55.68	55.50	55.68	55.68	-
Feb 19, 2024	55.84	55.96	55.67	55.67	55.67	-
Feb 16, 2024	56.66	56.66	56.66	56.66	56.66	-
Feb 15, 2024	55.92	55.92	55.92	55.92	55.92	-
Feb 14, 2024	54.90	54.92	54.90	54.92	54.92	-
Feb 13, 2024	56.44	56.44	56.44	56.44	56.44	-
Feb 12, 2024	55.17	55.17	55.17	55.17	55.17	-
Feb 09, 2024	54.64	54.64	54.64	54.64	54.64	-
Feb 08, 2024	53.77	53.87	53.77	53.87	53.87	-
Feb 07, 2024	54.13	54.13	54.06	54.06	54.06	-
Feb 06, 2024	53.90	53.90	53.90	53.90	53.90	-
Feb 05, 2024	54.36	54.36	53.97	53.97	53.97	110
Feb 02, 2024	54.40	54.45	54.38	54.45	54.45	-
Feb 01, 2024	54.40	54.43	54.27	54.27	54.27	-
Jan 31, 2024	55.87	55.87	55.17	55.17	55.17	-
Jan 30, 2024	55.68	55.77	55.68	55.77	55.77	-
Jan 29, 2024	55.04	55.49	55.04	55.49	55.49	13
Jan 26, 2024	55.08	55.11	55.07	55.11	55.11	-
Jan 25, 2024	54.34	54.91	54.34	54.91	54.91	-
Jan 24, 2024	55.11	55.11	54.86	54.86	54.86	-
Jan 23, 2024	55.13	55.39	54.92	54.92	54.92	-
Jan 22, 2024	53.84	53.89	53.82	53.89	53.89	-
Jan 19, 2024	53.48	53.59	53.26	53.26	53.26	-
Jan 18, 2024	52.80	52.91	52.80	52.91	52.91	-
Jan 17, 2024	52.93	52.93	52.85	52.85	52.85	-
Jan 16, 2024	53.42	53.42	53.29	53.29	53.29	-
Jan 15, 2024	53.68	53.68	53.47	53.47	53.47	-
Jan 12, 2024	53.55	53.69	53.55	53.69	53.69	-
Jan 11, 2024	54.27	54.27	53.25	53.25	53.25	-
Jan 10, 2024	53.85	53.97	53.85	53.97	53.97	-
Jan 09, 2024	54.16	54.16	54.04	54.04	54.04	-
Jan 08, 2024	53.63	53.71	53.51	53.51	53.51	-
Jan 05, 2024	53.95	54.01	53.63	54.01	54.01	-
Jan 04, 2024	54.35	54.35	54.35	54.35	54.35	-
Jan 03, 2024	55.24	55.24	54.74	54.77	54.77	-
Jan 02, 2024	55.36	55.50	55.36	55.50	55.50	-
Dec 29, 2023	55.76	55.87	55.69	55.75	55.75	-
Dec 28, 2023	55.80	55.80	55.62	55.70	55.70	-
Dec 27, 2023	55.92	55.96	55.91	55.91	55.91	-
Dec 22, 2023	54.94	55.50	54.94	55.50	55.50	-
Dec 21, 2023	54.93	55.10	54.93	55.10	55.10	-
Dec 20, 2023	55.47	55.48	55.47	55.48	55.48	-
Dec 19, 2023	54.51	54.51	54.51	54.51	54.51	-
Dec 18, 2023	54.66	54.73	54.59	54.66	54.66	300
Dec 15, 2023	54.78	54.78	54.78	54.78	54.78	-
Dec 14, 2023	53.95	54.49	53.95	54.49	54.49	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0003(+0.05%)

CRUDE OIL78.17-1.09(-1.38%)

Bitcoin CAD82,727.49-2,836.68(-3.32%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Invesco S&P SmallCap 600 UCITS ETF (SMLK.F)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0003(+0.05%)

CRUDE OIL
78.17
-1.09(-1.38%)

Bitcoin CAD
82,727.49
-2,836.68(-3.32%)