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

Virtus Duff & Phelps Sel MLP & Engy A (VLPAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

13.87

+0.04

(+0.29%)

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	13.87	13.87	13.87	13.87	13.87	-
May 17, 2024	13.83	13.83	13.83	13.83	13.83	-
May 16, 2024	13.73	13.73	13.73	13.73	13.73	-
May 15, 2024	13.70	13.70	13.70	13.70	13.70	-
May 14, 2024	13.69	13.69	13.69	13.69	13.69	-
May 13, 2024	13.57	13.57	13.57	13.57	13.57	-
May 10, 2024	13.64	13.64	13.64	13.64	13.64	-
May 09, 2024	13.65	13.65	13.65	13.65	13.65	-
May 08, 2024	13.56	13.56	13.56	13.56	13.56	-
May 07, 2024	13.48	13.48	13.48	13.48	13.48	-
May 06, 2024	13.43	13.43	13.43	13.43	13.43	-
May 03, 2024	13.38	13.38	13.38	13.38	13.38	-
May 02, 2024	13.34	13.34	13.34	13.34	13.34	-
May 01, 2024	13.19	13.19	13.19	13.19	13.19	-
Apr 30, 2024	13.35	13.35	13.35	13.35	13.35	-
Apr 29, 2024	13.63	13.63	13.63	13.63	13.63	-
Apr 29, 2024	0.176 Dividend
Apr 26, 2024	13.72	13.72	13.72	13.72	13.54	-
Apr 25, 2024	13.75	13.75	13.75	13.75	13.57	-
Apr 24, 2024	13.70	13.70	13.70	13.70	13.52	-
Apr 23, 2024	13.66	13.66	13.66	13.66	13.48	-
Apr 22, 2024	13.60	13.60	13.60	13.60	13.43	-
Apr 19, 2024	13.53	13.53	13.53	13.53	13.36	-
Apr 18, 2024	13.33	13.33	13.33	13.33	13.16	-
Apr 17, 2024	13.26	13.26	13.26	13.26	13.09	-
Apr 16, 2024	13.22	13.22	13.22	13.22	13.05	-
Apr 15, 2024	13.33	13.33	13.33	13.33	13.16	-
Apr 12, 2024	13.63	13.63	13.63	13.63	13.46	-
Apr 11, 2024	13.63	13.63	13.63	13.63	13.46	-
Apr 10, 2024	13.63	13.63	13.63	13.63	13.46	-
Apr 09, 2024	13.72	13.72	13.72	13.72	13.54	-
Apr 08, 2024	13.78	13.78	13.78	13.78	13.60	-
Apr 05, 2024	13.79	13.79	13.79	13.79	13.61	-
Apr 04, 2024	13.74	13.74	13.74	13.74	13.56	-
Apr 03, 2024	13.81	13.81	13.81	13.81	13.63	-
Apr 02, 2024	13.72	13.72	13.72	13.72	13.54	-
Apr 01, 2024	13.63	13.63	13.63	13.63	13.46	-
Mar 28, 2024	13.65	13.65	13.65	13.65	13.47	-
Mar 27, 2024	13.51	13.51	13.51	13.51	13.34	-
Mar 26, 2024	13.40	13.40	13.40	13.40	13.23	-
Mar 25, 2024	13.44	13.44	13.44	13.44	13.27	-
Mar 22, 2024	13.39	13.39	13.39	13.39	13.22	-
Mar 21, 2024	13.43	13.43	13.43	13.43	13.26	-
Mar 20, 2024	13.38	13.38	13.38	13.38	13.21	-
Mar 19, 2024	13.32	13.32	13.32	13.32	13.15	-
Mar 18, 2024	13.20	13.20	13.20	13.20	13.03	-
Mar 15, 2024	13.14	13.14	13.14	13.14	12.97	-
Mar 14, 2024	13.05	13.05	13.05	13.05	12.88	-
Mar 13, 2024	13.06	13.06	13.06	13.06	12.89	-
Mar 12, 2024	13.06	13.06	13.06	13.06	12.89	-
Mar 11, 2024	13.04	13.04	13.04	13.04	12.87	-
Mar 08, 2024	12.96	12.96	12.96	12.96	12.79	-
Mar 07, 2024	12.98	12.98	12.98	12.98	12.81	-
Mar 06, 2024	12.93	12.93	12.93	12.93	12.76	-
Mar 05, 2024	12.86	12.86	12.86	12.86	12.70	-
Mar 04, 2024	12.79	12.79	12.79	12.79	12.63	-
Mar 01, 2024	12.76	12.76	12.76	12.76	12.60	-
Feb 29, 2024	12.64	12.64	12.64	12.64	12.48	-
Feb 28, 2024	12.53	12.53	12.53	12.53	12.37	-
Feb 27, 2024	12.58	12.58	12.58	12.58	12.42	-
Feb 26, 2024	12.57	12.57	12.57	12.57	12.41	-
Feb 23, 2024	12.64	12.64	12.64	12.64	12.48	-
Feb 22, 2024	12.64	12.64	12.64	12.64	12.48	-
Feb 21, 2024	12.66	12.66	12.66	12.66	12.50	-
Feb 20, 2024	12.50	12.50	12.50	12.50	12.34	-
Feb 16, 2024	12.51	12.51	12.51	12.51	12.35	-
Feb 15, 2024	12.39	12.39	12.39	12.39	12.23	-
Feb 14, 2024	12.10	12.10	12.10	12.10	11.94	-
Feb 13, 2024	12.10	12.10	12.10	12.10	11.94	-
Feb 12, 2024	12.23	12.23	12.23	12.23	12.07	-
Feb 09, 2024	12.08	12.08	12.08	12.08	11.93	-
Feb 08, 2024	12.09	12.09	12.09	12.09	11.93	-
Feb 07, 2024	12.08	12.08	12.08	12.08	11.93	-
Feb 06, 2024	12.04	12.04	12.04	12.04	11.89	-
Feb 05, 2024	12.06	12.06	12.06	12.06	11.91	-
Feb 02, 2024	12.15	12.15	12.15	12.15	11.99	-
Feb 01, 2024	12.25	12.25	12.25	12.25	12.09	-
Jan 31, 2024	12.18	12.18	12.18	12.18	12.02	-
Jan 30, 2024	12.37	12.37	12.37	12.37	12.21	-
Jan 29, 2024	12.30	12.30	12.30	12.30	12.14	-
Jan 26, 2024	12.27	12.27	12.27	12.27	12.11	-
Jan 25, 2024	12.17	12.17	12.17	12.17	12.01	-
Jan 24, 2024	12.03	12.03	12.03	12.03	11.88	-
Jan 23, 2024	12.02	12.02	12.02	12.02	11.87	-
Jan 22, 2024	12.03	12.03	12.03	12.03	11.88	-
Jan 19, 2024	11.96	11.96	11.96	11.96	11.81	-
Jan 18, 2024	12.00	12.00	12.00	12.00	11.85	-
Jan 17, 2024	11.96	11.96	11.96	11.96	11.81	-
Jan 16, 2024	12.10	12.10	12.10	12.10	11.94	-
Jan 12, 2024	12.24	12.24	12.24	12.24	12.08	-
Jan 11, 2024	12.16	12.16	12.16	12.16	12.00	-
Jan 10, 2024	12.21	12.21	12.21	12.21	12.05	-
Jan 09, 2024	12.23	12.23	12.23	12.23	12.07	-
Jan 08, 2024	12.28	12.28	12.28	12.28	12.12	-
Jan 05, 2024	12.29	12.29	12.29	12.29	12.13	-
Jan 04, 2024	12.28	12.28	12.28	12.28	12.12	-
Jan 03, 2024	12.37	12.37	12.37	12.37	12.21	-
Jan 02, 2024	12.28	12.28	12.28	12.28	12.12	-
Dec 29, 2023	12.23	12.23	12.23	12.23	12.07	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,512.65+47.28(+0.21%)

S&P 5005,312.94+4.81(+0.09%)

DOW39,831.70+24.93(+0.06%)

CAD/USD0.7332-0.0010(-0.14%)

CRUDE OIL79.38-0.42(-0.53%)

Bitcoin CAD95,786.21+4,539.94(+4.98%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Virtus Duff & Phelps Sel MLP & Engy A (VLPAX)

S&P/TSX
22,512.65
+47.28(+0.21%)

S&P 500
5,312.94
+4.81(+0.09%)

DOW
39,831.70
+24.93(+0.06%)

CAD/USD
0.7332
-0.0010(-0.14%)

CRUDE OIL
79.38
-0.42(-0.53%)

Bitcoin CAD
95,786.21
+4,539.94(+4.98%)