STOCKS LITTLE CHANGED AS NVIDIA, AI RALLY SHOWS SIGNS OF FATIGUE

Tesla tells judge that shareholder vote should reverse Musk pay ruling

Global X S&P 500 Collar 95-110 ETF (XCLR)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

30.97

+0.03

(+0.11%)

At close: 03:35PM EDT

Time Period:

Jun 21, 2023 - Jun 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	30.97	30.97	30.93	30.97	30.97	251
Jun 20, 2024	30.93	30.93	30.93	30.93	30.93	100
Jun 18, 2024	31.00	31.00	31.00	31.00	31.00	-
Jun 17, 2024	30.93	30.93	30.93	30.93	30.93	100
Jun 14, 2024	30.66	30.66	30.66	30.66	30.66	100
Jun 13, 2024	30.70	30.70	30.70	30.70	30.70	100
Jun 12, 2024	30.62	30.64	30.62	30.64	30.64	100
Jun 11, 2024	30.34	30.34	30.34	30.34	30.34	200
Jun 10, 2024	30.16	30.27	30.15	30.27	30.27	1,400
Jun 07, 2024	30.26	30.31	30.21	30.21	30.21	1,300
Jun 06, 2024	30.23	30.23	30.23	30.23	30.23	100
Jun 05, 2024	30.02	30.23	30.02	30.23	30.23	300
Jun 04, 2024	29.77	29.89	29.77	29.89	29.89	1,400
Jun 03, 2024	29.74	29.82	29.74	29.82	29.82	1,000
May 31, 2024	29.79	29.79	29.79	29.79	29.79	100
May 30, 2024	29.59	29.62	29.59	29.59	29.59	500
May 29, 2024	29.76	29.76	29.76	29.76	29.76	100
May 28, 2024	29.86	29.95	29.86	29.95	29.95	1,900
May 24, 2024	29.95	29.95	29.95	29.95	29.95	100
May 23, 2024	30.07	30.07	29.73	29.76	29.76	17,900
May 22, 2024	29.95	29.95	29.95	29.95	29.95	100
May 21, 2024	30.07	30.07	30.07	30.07	30.07	-
May 20, 2024	29.98	29.98	29.98	29.98	29.98	1,600
May 17, 2024	29.98	29.98	29.95	29.95	29.95	100
May 16, 2024	29.98	29.98	29.95	29.95	29.95	100
May 15, 2024	29.98	29.98	29.98	29.98	29.98	100
May 14, 2024	29.66	29.66	29.66	29.66	29.66	100
May 13, 2024	29.50	29.50	29.50	29.50	29.50	100
May 10, 2024	29.53	29.53	29.53	29.53	29.53	100
May 09, 2024	29.50	29.50	29.46	29.46	29.46	300
May 08, 2024	29.31	29.34	29.31	29.34	29.34	1,500
May 07, 2024	29.37	29.37	29.34	29.34	29.34	500
May 06, 2024	29.27	29.28	29.26	29.28	29.28	300
May 03, 2024	29.05	29.05	29.05	29.05	29.05	-
May 02, 2024	28.74	28.74	28.74	28.74	28.74	100
May 01, 2024	28.64	28.67	28.58	28.58	28.58	17,900
Apr 30, 2024	28.68	28.68	28.68	28.68	28.68	100
Apr 29, 2024	29.00	29.00	29.00	29.00	29.00	100
Apr 26, 2024	28.99	29.03	28.95	28.95	28.95	2,100
Apr 25, 2024	28.73	28.73	28.73	28.73	28.73	100
Apr 24, 2024	28.76	28.84	28.76	28.84	28.84	200
Apr 23, 2024	28.82	28.82	28.82	28.82	28.82	100
Apr 22, 2024	28.57	28.57	28.57	28.57	28.57	100
Apr 19, 2024	28.47	28.47	28.47	28.47	28.47	200
Apr 18, 2024	28.64	28.64	28.64	28.64	28.64	100
Apr 17, 2024	28.71	28.71	28.71	28.71	28.71	100
Apr 16, 2024	28.85	28.85	28.85	28.85	28.85	100
Apr 15, 2024	28.91	28.91	28.91	28.91	28.91	100
Apr 12, 2024	29.18	29.18	29.14	29.14	29.14	5,300
Apr 11, 2024	29.32	29.48	29.32	29.48	29.48	200
Apr 10, 2024	29.31	29.31	29.31	29.31	29.31	100
Apr 09, 2024	29.51	29.51	29.48	29.48	29.48	400
Apr 08, 2024	29.51	29.51	29.50	29.50	29.50	200
Apr 05, 2024	29.48	29.51	29.48	29.51	29.51	300
Apr 04, 2024	29.26	29.26	29.26	29.26	29.26	100
Apr 03, 2024	29.50	29.50	29.50	29.50	29.50	100
Apr 02, 2024	29.48	29.48	29.48	29.48	29.48	100
Apr 01, 2024	29.64	29.64	29.64	29.64	29.64	100
Mar 28, 2024	29.71	29.71	29.67	29.70	29.70	400
Mar 27, 2024	29.54	29.64	29.54	29.64	29.64	1,700
Mar 26, 2024	29.46	29.46	29.46	29.46	29.46	100
Mar 25, 2024	29.51	29.51	29.51	29.51	29.51	100
Mar 22, 2024	29.60	29.60	29.60	29.60	29.60	100
Mar 21, 2024	29.72	29.72	29.62	29.62	29.62	200
Mar 20, 2024	29.51	29.51	29.51	29.51	29.51	100
Mar 19, 2024	29.17	29.33	29.17	29.33	29.33	5,000
Mar 18, 2024	29.21	29.21	29.21	29.21	29.21	100
Mar 15, 2024	29.10	29.10	29.10	29.10	29.10	200
Mar 14, 2024	29.26	29.26	29.26	29.26	29.26	-
Mar 13, 2024	29.33	29.33	29.33	29.33	29.33	-
Mar 12, 2024	29.35	29.35	29.35	29.35	29.35	100
Mar 11, 2024	29.04	29.04	29.04	29.04	29.04	100
Mar 08, 2024	29.08	29.08	29.08	29.08	29.08	100
Mar 07, 2024	29.19	29.19	29.19	29.19	29.19	100
Mar 06, 2024	28.97	28.97	28.97	28.97	28.97	100
Mar 05, 2024	28.90	28.90	28.82	28.82	28.82	300
Mar 04, 2024	29.12	29.12	29.07	29.07	29.07	11,700
Mar 01, 2024	29.08	29.08	29.08	29.08	29.08	100
Feb 29, 2024	28.92	28.92	28.92	28.92	28.92	100
Feb 28, 2024	28.75	28.75	28.75	28.75	28.75	-
Feb 27, 2024	28.80	28.80	28.80	28.80	28.80	-
Feb 26, 2024	28.76	28.76	28.76	28.76	28.76	100
Feb 23, 2024	28.84	28.84	28.84	28.84	28.84	100
Feb 22, 2024	28.80	28.80	28.80	28.80	28.80	100
Feb 21, 2024	28.28	28.28	28.28	28.28	28.28	-
Feb 20, 2024	28.23	28.23	28.23	28.23	28.23	100
Feb 16, 2024	28.40	28.40	28.40	28.40	28.40	100
Feb 15, 2024	28.38	28.51	28.38	28.51	28.51	500
Feb 14, 2024	28.35	28.35	28.35	28.35	28.35	100
Feb 13, 2024	28.11	28.11	28.11	28.11	28.11	-
Feb 12, 2024	28.45	28.45	28.45	28.45	28.45	100
Feb 09, 2024	28.47	28.47	28.47	28.47	28.47	100
Feb 08, 2024	28.32	28.32	28.32	28.32	28.32	-
Feb 07, 2024	28.29	28.29	28.29	28.29	28.29	100
Feb 06, 2024	28.09	28.09	28.09	28.09	28.09	-
Feb 05, 2024	28.07	28.07	28.07	28.07	28.07	100
Feb 02, 2024	28.15	28.15	28.15	28.15	28.15	100
Feb 01, 2024	27.84	27.84	27.84	27.84	27.84	-
Jan 31, 2024	27.59	27.59	27.59	27.59	27.59	-
Jan 30, 2024	27.93	27.93	27.93	27.93	27.93	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.63-0.66(-0.81%)

Bitcoin CAD88,059.60-1,021.41(-1.15%)

STOCKS LITTLE CHANGED AS NVIDIA, AI RALLY SHOWS SIGNS OF FATIGUE

Global X S&P 500 Collar 95-110 ETF (XCLR)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.63
-0.66(-0.81%)

Bitcoin CAD
88,059.60
-1,021.41(-1.15%)