NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

Voya Small Cap Growth I (TCMSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

44.91

+0.45

(+1.01%)

As of 08:05AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	-	-	-	-	-	-
May 20, 2024	44.91	44.91	44.91	44.91	44.91	-
May 17, 2024	44.46	44.46	44.46	44.46	44.46	-
May 16, 2024	44.38	44.38	44.38	44.38	44.38	-
May 15, 2024	44.81	44.81	44.81	44.81	44.81	-
May 14, 2024	44.10	44.10	44.10	44.10	44.10	-
May 13, 2024	43.57	43.57	43.57	43.57	43.57	-
May 10, 2024	43.77	43.77	43.77	43.77	43.77	-
May 09, 2024	43.72	43.72	43.72	43.72	43.72	-
May 08, 2024	43.37	43.37	43.37	43.37	43.37	-
May 07, 2024	43.39	43.39	43.39	43.39	43.39	-
May 06, 2024	43.14	43.14	43.14	43.14	43.14	-
May 03, 2024	42.36	42.36	42.36	42.36	42.36	-
May 02, 2024	41.87	41.87	41.87	41.87	41.87	-
May 01, 2024	40.94	40.94	40.94	40.94	40.94	-
Apr 30, 2024	41.11	41.11	41.11	41.11	41.11	-
Apr 29, 2024	41.80	41.80	41.80	41.80	41.80	-
Apr 26, 2024	41.51	41.51	41.51	41.51	41.51	-
Apr 25, 2024	41.16	41.16	41.16	41.16	41.16	-
Apr 24, 2024	41.10	41.10	41.10	41.10	41.10	-
Apr 23, 2024	41.19	41.19	41.19	41.19	41.19	-
Apr 22, 2024	40.38	40.38	40.38	40.38	40.38	-
Apr 19, 2024	39.90	39.90	39.90	39.90	39.90	-
Apr 18, 2024	40.17	40.17	40.17	40.17	40.17	-
Apr 17, 2024	40.56	40.56	40.56	40.56	40.56	-
Apr 16, 2024	41.17	41.17	41.17	41.17	41.17	-
Apr 15, 2024	41.18	41.18	41.18	41.18	41.18	-
Apr 12, 2024	41.77	41.77	41.77	41.77	41.77	-
Apr 11, 2024	42.70	42.70	42.70	42.70	42.70	-
Apr 10, 2024	42.38	42.38	42.38	42.38	42.38	-
Apr 09, 2024	43.08	43.08	43.08	43.08	43.08	-
Apr 08, 2024	42.98	42.98	42.98	42.98	42.98	-
Apr 05, 2024	42.85	42.85	42.85	42.85	42.85	-
Apr 04, 2024	42.39	42.39	42.39	42.39	42.39	-
Apr 03, 2024	42.98	42.98	42.98	42.98	42.98	-
Apr 02, 2024	42.65	42.65	42.65	42.65	42.65	-
Apr 01, 2024	43.37	43.37	43.37	43.37	43.37	-
Mar 28, 2024	43.63	43.63	43.63	43.63	43.63	-
Mar 27, 2024	43.49	43.49	43.49	43.49	43.49	-
Mar 26, 2024	42.83	42.83	42.83	42.83	42.83	-
Mar 25, 2024	42.77	42.77	42.77	42.77	42.77	-
Mar 22, 2024	42.80	42.80	42.80	42.80	42.80	-
Mar 21, 2024	43.11	43.11	43.11	43.11	43.11	-
Mar 20, 2024	42.58	42.58	42.58	42.58	42.58	-
Mar 19, 2024	41.94	41.94	41.94	41.94	41.94	-
Mar 18, 2024	41.57	41.57	41.57	41.57	41.57	-
Mar 15, 2024	41.69	41.69	41.69	41.69	41.69	-
Mar 14, 2024	41.73	41.73	41.73	41.73	41.73	-
Mar 13, 2024	42.41	42.41	42.41	42.41	42.41	-
Mar 12, 2024	42.41	42.41	42.41	42.41	42.41	-
Mar 11, 2024	42.08	42.08	42.08	42.08	42.08	-
Mar 08, 2024	42.52	42.52	42.52	42.52	42.52	-
Mar 07, 2024	42.79	42.79	42.79	42.79	42.79	-
Mar 06, 2024	42.42	42.42	42.42	42.42	42.42	-
Mar 05, 2024	42.08	42.08	42.08	42.08	42.08	-
Mar 04, 2024	42.79	42.79	42.79	42.79	42.79	-
Mar 01, 2024	42.70	42.70	42.70	42.70	42.70	-
Feb 29, 2024	42.14	42.14	42.14	42.14	42.14	-
Feb 28, 2024	41.90	41.90	41.90	41.90	41.90	-
Feb 27, 2024	42.12	42.12	42.12	42.12	42.12	-
Feb 26, 2024	41.72	41.72	41.72	41.72	41.72	-
Feb 23, 2024	41.56	41.56	41.56	41.56	41.56	-
Feb 22, 2024	41.51	41.51	41.51	41.51	41.51	-
Feb 21, 2024	40.83	40.83	40.83	40.83	40.83	-
Feb 20, 2024	41.24	41.24	41.24	41.24	41.24	-
Feb 16, 2024	41.73	41.73	41.73	41.73	41.73	-
Feb 15, 2024	42.26	42.26	42.26	42.26	42.26	-
Feb 14, 2024	41.52	41.52	41.52	41.52	41.52	-
Feb 13, 2024	40.51	40.51	40.51	40.51	40.51	-
Feb 12, 2024	41.74	41.74	41.74	41.74	41.74	-
Feb 09, 2024	41.48	41.48	41.48	41.48	41.48	-
Feb 08, 2024	40.72	40.72	40.72	40.72	40.72	-
Feb 07, 2024	40.10	40.10	40.10	40.10	40.10	-
Feb 06, 2024	39.83	39.83	39.83	39.83	39.83	-
Feb 05, 2024	39.60	39.60	39.60	39.60	39.60	-
Feb 02, 2024	39.79	39.79	39.79	39.79	39.79	-
Feb 01, 2024	39.77	39.77	39.77	39.77	39.77	-
Jan 31, 2024	39.08	39.08	39.08	39.08	39.08	-
Jan 30, 2024	39.79	39.79	39.79	39.79	39.79	-
Jan 29, 2024	40.10	40.10	40.10	40.10	40.10	-
Jan 26, 2024	39.36	39.36	39.36	39.36	39.36	-
Jan 25, 2024	39.46	39.46	39.46	39.46	39.46	-
Jan 24, 2024	39.29	39.29	39.29	39.29	39.29	-
Jan 23, 2024	39.76	39.76	39.76	39.76	39.76	-
Jan 22, 2024	39.92	39.92	39.92	39.92	39.92	-
Jan 19, 2024	39.21	39.21	39.21	39.21	39.21	-
Jan 18, 2024	38.70	38.70	38.70	38.70	38.70	-
Jan 17, 2024	38.39	38.39	38.39	38.39	38.39	-
Jan 16, 2024	38.53	38.53	38.53	38.53	38.53	-
Jan 12, 2024	38.76	38.76	38.76	38.76	38.76	-
Jan 11, 2024	38.72	38.72	38.72	38.72	38.72	-
Jan 10, 2024	38.76	38.76	38.76	38.76	38.76	-
Jan 09, 2024	38.76	38.76	38.76	38.76	38.76	-
Jan 08, 2024	38.95	38.95	38.95	38.95	38.95	-
Jan 05, 2024	38.09	38.09	38.09	38.09	38.09	-
Jan 04, 2024	38.01	38.01	38.01	38.01	38.01	-
Jan 03, 2024	38.14	38.14	38.14	38.14	38.14	-
Jan 02, 2024	39.13	39.13	39.13	39.13	39.13	-
Dec 29, 2023	39.62	39.62	39.62	39.62	39.62	-
Dec 28, 2023	40.05	40.05	40.05	40.05	40.05	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,532.52+67.15(+0.30%)

S&P 5005,313.54+5.41(+0.10%)

DOW39,858.84+52.07(+0.13%)

CAD/USD0.7332-0.0010(-0.13%)

CRUDE OIL79.30-0.50(-0.63%)

Bitcoin CAD96,516.91+5,335.58(+5.85%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Voya Small Cap Growth I (TCMSX)

S&P/TSX
22,532.52
+67.15(+0.30%)

S&P 500
5,313.54
+5.41(+0.10%)

DOW
39,858.84
+52.07(+0.13%)

CAD/USD
0.7332
-0.0010(-0.13%)

CRUDE OIL
79.30
-0.50(-0.63%)

Bitcoin CAD
96,516.91
+5,335.58(+5.85%)