S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Unemployment rate unexpectedly rose slightly to 4.1%, the highest level since November 2021

ProShares S&P 500 ex-Health Care ETF (SPXV)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

59.21

+0.41

(+0.70%)

As of 09:40AM EDT. Market open.

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 03, 2024	58.87	59.21	58.87	59.21	59.21	173
Jul 02, 2024	58.80	58.80	58.80	58.80	58.80	100
Jul 01, 2024	58.24	58.41	58.22	58.41	58.41	1,300
Jun 28, 2024	58.37	58.37	58.23	58.23	58.23	200
Jun 27, 2024	58.47	58.47	58.40	58.40	58.40	400
Jun 26, 2024	58.24	58.40	58.24	58.40	58.40	700
Jun 26, 2024	0.191 Dividend
Jun 25, 2024	58.33	58.42	58.31	58.42	58.23	200
Jun 24, 2024	58.28	58.28	58.19	58.19	58.00	200
Jun 21, 2024	58.39	58.42	58.39	58.42	58.23	1,900
Jun 20, 2024	58.45	58.53	58.42	58.53	58.34	3,000
Jun 18, 2024	58.72	58.72	58.72	58.72	58.52	100
Jun 17, 2024	57.99	58.56	57.99	58.56	58.37	600
Jun 14, 2024	57.99	57.99	57.99	57.99	57.80	100
Jun 13, 2024	58.06	58.06	58.06	58.06	57.87	100
Jun 12, 2024	57.98	57.98	57.90	57.90	57.71	500
Jun 11, 2024	57.27	57.27	57.27	57.27	57.08	100
Jun 10, 2024	57.08	57.08	57.08	57.08	56.89	100
Jun 07, 2024	57.11	57.11	56.98	56.98	56.79	100
Jun 06, 2024	57.01	57.01	57.01	57.01	56.82	100
Jun 05, 2024	56.68	57.03	56.68	57.03	56.85	200
Jun 04, 2024	56.17	56.33	56.17	56.33	56.15	300
Jun 03, 2024	56.32	56.32	56.20	56.20	56.02	200
May 31, 2024	55.52	56.19	55.52	56.19	56.01	100
May 30, 2024	55.99	55.99	55.83	55.83	55.65	500
May 29, 2024	56.21	56.21	56.21	56.21	56.02	100
May 28, 2024	56.58	56.58	56.58	56.58	56.39	200
May 24, 2024	56.52	56.52	56.48	56.48	56.29	300
May 23, 2024	56.74	56.79	56.03	56.03	55.84	800
May 22, 2024	56.38	56.38	56.38	56.38	56.20	200
May 21, 2024	56.52	56.63	56.52	56.63	56.45	300
May 20, 2024	56.46	56.46	56.46	56.46	56.27	600
May 17, 2024	56.35	56.37	56.35	56.37	56.18	2,200
May 16, 2024	56.45	56.47	56.38	56.38	56.20	900
May 15, 2024	56.13	56.45	56.13	56.45	56.26	200
May 14, 2024	55.83	55.83	55.83	55.83	55.65	100
May 13, 2024	55.54	55.54	55.51	55.51	55.33	500
May 10, 2024	55.55	55.55	55.55	55.55	55.37	100
May 09, 2024	55.33	55.41	55.32	55.41	55.23	2,500
May 08, 2024	55.18	55.18	55.18	55.18	55.00	100
May 07, 2024	55.15	55.15	55.15	55.15	54.97	100
May 06, 2024	54.83	55.08	54.83	55.08	54.90	300
May 03, 2024	54.57	54.57	54.50	54.50	54.32	400
May 02, 2024	53.71	53.71	53.70	53.70	53.53	400
May 01, 2024	53.20	53.23	53.20	53.23	53.06	200
Apr 30, 2024	54.14	54.14	53.49	53.49	53.31	200
Apr 29, 2024	54.34	54.34	54.34	54.34	54.17	200
Apr 26, 2024	54.28	54.30	54.22	54.22	54.04	400
Apr 25, 2024	53.01	53.57	52.94	53.57	53.40	6,000
Apr 24, 2024	53.60	53.85	53.60	53.85	53.67	200
Apr 23, 2024	53.80	53.80	53.76	53.76	53.58	300
Apr 22, 2024	52.98	53.12	52.98	53.12	52.95	600
Apr 19, 2024	52.65	52.65	52.65	52.65	52.48	100
Apr 18, 2024	53.20	53.20	53.20	53.20	53.02	200
Apr 17, 2024	53.39	53.39	53.39	53.39	53.22	100
Apr 16, 2024	53.72	53.72	53.72	53.72	53.55	100
Apr 15, 2024	53.84	53.84	53.84	53.84	53.66	100
Apr 12, 2024	54.38	54.51	54.37	54.51	54.33	900
Apr 11, 2024	54.80	55.36	54.80	55.36	55.18	400
Apr 10, 2024	54.88	54.88	54.88	54.88	54.70	200
Apr 10, 2024	2:1 Stock Split
Apr 09, 2024	55.25	55.25	55.25	55.25	55.07	200
Apr 08, 2024	55.26	55.26	55.26	55.26	55.08	200
Apr 05, 2024	55.29	55.29	55.29	55.29	55.11	600
Apr 04, 2024	55.70	55.70	54.68	54.68	54.50	1,000
Apr 03, 2024	55.18	55.28	55.18	55.28	55.10	600
Apr 02, 2024	55.22	55.22	55.22	55.22	55.04	200
Apr 01, 2024	55.58	55.58	55.58	55.58	55.39	200
Mar 28, 2024	55.60	55.65	55.60	55.65	55.47	600
Mar 27, 2024	55.52	55.52	55.52	55.52	55.33	400
Mar 26, 2024	55.35	55.35	55.12	55.12	54.94	600
Mar 25, 2024	55.33	55.35	55.29	55.29	55.11	2,400
Mar 22, 2024	55.52	55.52	55.52	55.52	55.34	200
Mar 21, 2024	55.58	55.58	55.58	55.58	55.40	200
Mar 20, 2024	55.31	55.31	55.31	55.31	55.12	200
Mar 20, 2024	0.1465 Dividend
Mar 19, 2024	54.92	54.92	54.92	54.92	54.60	600
Mar 18, 2024	54.78	54.78	54.60	54.60	54.27	1,800
Mar 15, 2024	54.21	54.21	54.21	54.21	53.89	600
Mar 14, 2024	54.56	54.56	54.56	54.56	54.24	200
Mar 13, 2024	54.72	54.72	54.72	54.72	54.40	200
Mar 12, 2024	54.72	54.84	54.72	54.84	54.51	1,800
Mar 11, 2024	54.15	54.15	54.15	54.15	53.83	200
Mar 08, 2024	54.25	54.25	54.25	54.25	53.93	200
Mar 07, 2024	54.48	54.61	54.42	54.61	54.29	1,200
Mar 06, 2024	54.02	54.02	54.02	54.02	53.70	200
Mar 05, 2024	53.73	53.73	53.73	53.73	53.42	200
Mar 04, 2024	54.31	54.31	54.31	54.31	53.99	200
Mar 01, 2024	54.25	54.37	54.25	54.37	54.05	400
Feb 29, 2024	53.80	54.01	53.68	54.01	53.68	2,800
Feb 28, 2024	53.53	53.53	53.53	53.53	53.21	200
Feb 27, 2024	53.62	53.62	53.62	53.62	53.31	200
Feb 26, 2024	53.63	53.63	53.52	53.52	53.21	600
Feb 23, 2024	53.73	53.73	53.73	53.73	53.41	200
Feb 22, 2024	53.71	53.71	53.71	53.71	53.39	200
Feb 21, 2024	52.50	52.50	52.50	52.50	52.19	200
Feb 20, 2024	52.40	52.40	52.40	52.40	52.09	400
Feb 16, 2024	52.78	52.78	52.78	52.78	52.46	200
Feb 15, 2024	53.08	53.08	53.08	53.08	52.76	200
Feb 14, 2024	52.76	52.76	52.76	52.76	52.44	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,158.06-85.96(-0.39%)

S&P 5005,545.84+8.82(+0.16%)

DOW39,258.03-49.97(-0.13%)

CAD/USD0.7335-0.0012(-0.16%)

CRUDE OIL83.77-0.11(-0.13%)

Bitcoin CAD75,939.73-2,216.96(-2.84%)

S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

ProShares S&P 500 ex-Health Care ETF (SPXV)

S&P/TSX
22,158.06
-85.96(-0.39%)

S&P 500
5,545.84
+8.82(+0.16%)

DOW
39,258.03
-49.97(-0.13%)

CAD/USD
0.7335
-0.0012(-0.16%)

CRUDE OIL
83.77
-0.11(-0.13%)

Bitcoin CAD
75,939.73
-2,216.96(-2.84%)