STOCKS MIXED AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

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

ProShares S&P 500 ex-Energy ETF (SPXE)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

55.69

+0.24

(+0.43%)

As of 02:50PM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	55.53	55.69	55.51	55.69	55.69	93
May 08, 2024	55.26	55.45	55.26	55.45	55.45	1,300
May 07, 2024	55.50	55.50	55.45	55.45	55.45	500
May 06, 2024	55.23	55.31	55.08	55.31	55.31	4,300
May 03, 2024	54.80	54.81	54.80	54.81	54.81	400
May 02, 2024	54.02	54.02	54.02	54.02	54.02	100
May 01, 2024	53.71	53.71	53.61	53.61	53.61	700
Apr 30, 2024	54.52	54.52	53.80	53.80	53.80	900
Apr 29, 2024	54.52	54.52	54.52	54.52	54.52	400
Apr 26, 2024	54.39	54.39	54.39	54.39	54.39	100
Apr 25, 2024	53.22	53.79	53.22	53.79	53.79	600
Apr 24, 2024	54.16	54.16	53.90	54.09	54.09	2,500
Apr 23, 2024	53.87	54.10	53.87	54.02	54.02	600
Apr 22, 2024	53.25	53.36	53.25	53.36	53.36	300
Apr 19, 2024	53.12	53.12	52.92	52.92	52.92	500
Apr 18, 2024	53.61	53.61	53.42	53.42	53.42	300
Apr 17, 2024	53.80	53.80	53.60	53.60	53.60	400
Apr 16, 2024	53.94	53.94	53.90	53.91	53.91	1,000
Apr 15, 2024	55.01	55.01	53.90	53.99	53.99	2,200
Apr 12, 2024	55.05	55.05	54.46	54.60	54.60	800
Apr 11, 2024	55.13	55.47	54.90	55.47	55.47	1,100
Apr 10, 2024	54.92	55.04	54.92	55.04	55.04	500
Apr 10, 2024	2:1 Stock Split
Apr 09, 2024	55.64	55.64	55.33	55.47	55.47	2,600
Apr 08, 2024	55.69	55.69	55.45	55.45	55.45	3,400
Apr 05, 2024	55.58	55.58	55.41	55.49	55.49	2,400
Apr 04, 2024	54.95	54.95	54.90	54.90	54.90	600
Apr 03, 2024	55.55	55.55	55.55	55.55	55.55	200
Apr 02, 2024	55.50	55.52	55.39	55.52	55.52	1,200
Apr 01, 2024	56.22	56.22	55.97	55.97	55.97	1,400
Mar 28, 2024	56.12	56.14	56.12	56.14	56.14	1,200
Mar 27, 2024	56.03	56.03	56.03	56.03	56.03	200
Mar 26, 2024	55.65	55.65	55.60	55.60	55.60	800
Mar 25, 2024	55.79	55.79	55.71	55.71	55.71	1,000
Mar 22, 2024	55.97	55.97	55.95	55.96	55.96	1,400
Mar 21, 2024	56.11	56.22	56.00	56.00	56.00	5,200
Mar 20, 2024	55.29	55.75	55.29	55.75	55.75	200
Mar 20, 2024	0.1385 Dividend
Mar 19, 2024	55.42	55.42	55.42	55.42	55.28	200
Mar 18, 2024	55.36	55.36	55.10	55.10	54.96	1,800
Mar 15, 2024	54.72	54.75	54.72	54.75	54.61	600
Mar 14, 2024	55.12	55.18	55.11	55.11	54.97	1,000
Mar 13, 2024	55.32	55.32	55.31	55.31	55.17	600
Mar 12, 2024	55.03	55.48	55.03	55.48	55.34	1,400
Mar 11, 2024	54.72	54.80	54.70	54.80	54.66	1,200
Mar 08, 2024	55.24	55.24	54.94	54.94	54.80	800
Mar 07, 2024	55.20	55.34	55.19	55.31	55.17	1,800
Mar 06, 2024	54.95	54.95	54.58	54.74	54.60	1,200
Mar 05, 2024	54.83	54.83	54.37	54.43	54.29	1,200
Mar 04, 2024	54.99	55.02	54.99	55.02	54.89	600
Mar 01, 2024	55.08	55.08	55.08	55.08	54.94	200
Feb 29, 2024	54.70	54.70	54.70	54.70	54.56	400
Feb 28, 2024	54.31	54.33	54.31	54.31	54.18	600
Feb 27, 2024	54.43	54.43	54.43	54.43	54.30	400
Feb 26, 2024	54.52	54.58	54.35	54.35	54.21	3,600
Feb 23, 2024	54.85	54.85	54.59	54.59	54.45	2,400
Feb 22, 2024	54.33	54.52	54.33	54.52	54.38	1,000
Feb 21, 2024	53.20	53.32	53.12	53.32	53.19	2,200
Feb 20, 2024	53.25	53.25	53.25	53.25	53.11	200
Feb 16, 2024	53.92	53.92	53.58	53.61	53.47	1,600
Feb 15, 2024	53.80	53.85	53.78	53.85	53.72	2,600
Feb 14, 2024	53.31	53.57	53.31	53.57	53.43	1,200
Feb 13, 2024	53.03	53.03	53.03	53.03	52.89	200
Feb 12, 2024	53.83	53.83	53.78	53.78	53.65	400
Feb 09, 2024	53.70	53.88	53.70	53.85	53.72	4,800
Feb 08, 2024	53.51	53.51	53.48	53.48	53.35	1,000
Feb 07, 2024	53.46	53.46	53.46	53.46	53.33	600
Feb 06, 2024	52.94	53.02	52.94	53.02	52.89	1,400
Feb 05, 2024	53.17	53.17	52.93	52.96	52.82	2,800
Feb 02, 2024	52.67	53.20	52.64	53.13	53.00	8,200
Feb 01, 2024	52.04	52.45	52.04	52.45	52.32	1,800
Jan 31, 2024	51.88	51.88	51.88	51.88	51.75	400
Jan 30, 2024	52.67	52.67	52.64	52.64	52.51	2,600
Jan 29, 2024	52.46	52.67	52.36	52.67	52.54	7,200
Jan 26, 2024	52.33	52.33	52.26	52.26	52.13	6,400
Jan 25, 2024	52.30	52.30	52.30	52.30	52.17	1,200
Jan 24, 2024	52.15	52.15	52.10	52.10	51.97	600
Jan 23, 2024	52.06	52.09	52.06	52.09	51.96	400
Jan 22, 2024	52.10	52.10	51.92	51.95	51.82	4,000
Jan 19, 2024	51.56	51.83	51.56	51.83	51.70	2,400
Jan 18, 2024	51.03	51.17	50.98	51.17	51.04	1,400
Jan 17, 2024	50.75	50.75	50.54	50.72	50.59	9,000
Jan 16, 2024	50.88	50.94	50.88	50.94	50.82	600
Jan 12, 2024	51.11	51.13	51.02	51.11	50.98	11,000
Jan 11, 2024	51.11	51.11	51.11	51.11	50.98	200
Jan 10, 2024	51.04	51.11	51.04	51.11	50.98	400
Jan 09, 2024	50.81	50.83	50.81	50.82	50.69	400
Jan 08, 2024	50.78	50.85	50.78	50.85	50.73	800
Jan 05, 2024	50.06	50.16	50.06	50.10	49.97	1,000
Jan 04, 2024	49.99	50.25	49.99	50.01	49.88	2,000
Jan 03, 2024	50.19	50.19	50.15	50.15	50.03	400
Jan 02, 2024	50.53	50.57	50.49	50.57	50.44	1,600
Dec 29, 2023	50.79	50.99	50.79	50.91	50.78	100,000
Dec 28, 2023	51.14	51.14	51.06	51.06	50.94	4,400
Dec 27, 2023	50.93	51.03	50.93	50.99	50.86	3,200
Dec 26, 2023	50.85	50.94	50.85	50.92	50.79	800
Dec 22, 2023	50.84	50.84	50.70	50.70	50.58	2,800
Dec 21, 2023	50.64	50.64	50.64	50.64	50.51	400
Dec 20, 2023	50.90	50.94	50.16	50.16	50.04	5,200
Dec 20, 2023	0.417 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,310.80-65.03(-0.29%)

S&P 5005,221.46+7.38(+0.14%)

DOW39,497.51+109.75(+0.28%)

CAD/USD0.7315+0.0004(+0.05%)

CRUDE OIL78.28-0.98(-1.24%)

Bitcoin CAD82,826.86-2,243.44(-2.64%)

STOCKS MIXED AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

ProShares S&P 500 ex-Energy ETF (SPXE)

S&P/TSX
22,310.80
-65.03(-0.29%)

S&P 500
5,221.46
+7.38(+0.14%)

DOW
39,497.51
+109.75(+0.28%)

CAD/USD
0.7315
+0.0004(+0.05%)

CRUDE OIL
78.28
-0.98(-1.24%)

Bitcoin CAD
82,826.86
-2,243.44(-2.64%)