STOCK FUTURES TAKE BREATHER AS DISNEY EARNINGS LAND

Disney's surprise streaming entertainment profit offset by weaker TV business

SPDR S&P Health Care Equipment ETF (XHE)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

86.13

+0.14

(+0.16%)

At close: 04:00PM EDT

84.47

-1.66

(-1.93%)

After hours:

04:04PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	86.75	86.75	85.68	86.13	86.13	10,700
May 03, 2024	86.23	86.32	85.79	85.99	85.99	36,400
May 02, 2024	84.81	85.09	83.91	84.86	84.86	7,300
May 01, 2024	82.31	85.11	82.31	83.91	83.91	11,000
Apr 30, 2024	82.41	82.69	82.04	82.11	82.11	6,700
Apr 29, 2024	82.60	83.45	82.60	83.19	83.19	8,900
Apr 26, 2024	81.86	82.55	81.69	82.43	82.43	29,800
Apr 25, 2024	82.37	82.37	80.99	81.77	81.77	17,700
Apr 24, 2024	83.14	83.64	83.02	83.24	83.24	11,200
Apr 23, 2024	81.89	83.37	81.89	83.19	83.19	30,000
Apr 22, 2024	81.45	81.99	81.02	81.68	81.68	16,700
Apr 19, 2024	81.42	82.01	80.85	81.26	81.26	31,300
Apr 18, 2024	81.77	82.40	81.18	81.46	81.46	14,400
Apr 17, 2024	82.92	82.92	81.81	81.91	81.91	37,400
Apr 16, 2024	82.53	83.10	82.07	82.69	82.69	9,100
Apr 15, 2024	84.48	84.48	82.53	82.71	82.71	66,000
Apr 12, 2024	85.20	85.33	83.50	83.89	83.89	10,300
Apr 11, 2024	86.66	86.66	85.63	85.98	85.98	5,300
Apr 10, 2024	85.57	86.26	85.57	86.10	86.10	12,900
Apr 09, 2024	86.35	87.50	86.35	87.48	87.48	11,700
Apr 08, 2024	85.79	86.06	85.54	86.04	86.04	16,500
Apr 05, 2024	84.27	85.91	84.27	85.66	85.66	21,500
Apr 04, 2024	85.55	85.88	84.34	84.46	84.46	25,200
Apr 03, 2024	84.14	85.31	84.09	84.85	84.85	19,000
Apr 02, 2024	85.33	85.33	83.96	84.36	84.36	31,200
Apr 01, 2024	88.16	88.33	86.00	86.48	86.48	66,500
Mar 28, 2024	87.17	88.31	87.17	87.94	87.94	29,400
Mar 27, 2024	85.47	87.19	85.47	87.18	87.18	19,000
Mar 26, 2024	84.57	84.89	84.13	84.73	84.73	28,200
Mar 25, 2024	84.27	84.88	84.01	84.09	84.09	49,000
Mar 22, 2024	84.88	85.01	83.99	84.18	84.18	12,200
Mar 21, 2024	85.08	86.15	85.08	85.09	85.09	23,600
Mar 20, 2024	84.54	85.45	83.83	85.03	85.03	80,100
Mar 19, 2024	83.38	84.82	83.38	84.63	84.63	71,500
Mar 18, 2024	83.14	84.13	83.03	83.65	83.65	6,700
Mar 15, 2024	83.28	83.40	82.53	83.08	83.08	9,500
Mar 14, 2024	84.64	84.73	83.10	83.57	83.57	7,800
Mar 13, 2024	85.20	85.82	84.57	84.67	84.67	10,100
Mar 12, 2024	85.00	85.63	85.00	85.26	85.26	9,200
Mar 11, 2024	86.08	86.13	85.47	85.49	85.49	8,200
Mar 08, 2024	87.00	87.77	86.32	86.32	86.32	9,400
Mar 07, 2024	85.77	86.96	85.77	86.61	86.61	7,300
Mar 06, 2024	84.14	85.35	84.14	85.10	85.10	33,900
Mar 05, 2024	85.69	85.74	84.04	84.22	84.22	74,300
Mar 04, 2024	85.06	86.28	84.87	85.95	85.95	65,800
Mar 01, 2024	84.87	85.66	84.25	85.25	85.25	25,500
Feb 29, 2024	85.49	85.87	84.41	84.60	84.60	45,100
Feb 28, 2024	85.70	85.85	85.32	85.32	85.32	10,800
Feb 27, 2024	86.17	86.75	86.04	86.55	86.55	8,400
Feb 26, 2024	86.31	86.45	85.85	85.98	85.98	8,000
Feb 23, 2024	86.55	87.20	86.26	86.59	86.59	10,300
Feb 22, 2024	86.41	86.97	86.41	86.68	86.68	41,200
Feb 21, 2024	85.80	86.18	85.52	86.14	86.14	17,000
Feb 20, 2024	85.85	86.37	85.78	86.37	86.37	47,300
Feb 16, 2024	85.75	87.55	85.75	86.37	86.37	25,300
Feb 15, 2024	85.42	86.72	85.42	86.72	86.72	13,800
Feb 14, 2024	84.93	85.27	84.52	85.07	85.07	17,500
Feb 13, 2024	84.78	85.61	84.17	84.51	84.51	31,400
Feb 12, 2024	86.16	87.08	86.16	87.07	87.07	15,000
Feb 09, 2024	86.39	86.50	85.80	86.49	86.49	9,900
Feb 08, 2024	85.59	86.33	85.13	86.26	86.26	49,300
Feb 07, 2024	86.64	86.64	85.77	85.87	85.87	16,600
Feb 06, 2024	84.28	86.49	84.20	86.30	86.30	31,300
Feb 05, 2024	84.02	84.62	83.96	84.01	84.01	11,600
Feb 02, 2024	84.66	85.03	83.93	84.71	84.71	14,900
Feb 01, 2024	84.44	85.53	84.07	85.43	85.43	16,100
Jan 31, 2024	84.39	85.41	83.80	83.92	83.92	10,500
Jan 30, 2024	85.34	85.38	84.16	84.16	84.16	8,800
Jan 29, 2024	83.87	85.81	83.87	85.66	85.66	34,200
Jan 26, 2024	84.48	84.60	83.92	84.10	84.10	25,200
Jan 25, 2024	84.30	84.70	83.65	84.13	84.13	31,500
Jan 24, 2024	85.12	85.25	83.31	83.31	83.31	18,600
Jan 23, 2024	85.59	85.84	83.70	84.51	84.51	52,800
Jan 22, 2024	84.41	85.84	84.41	85.02	85.02	13,800
Jan 19, 2024	84.06	84.06	82.84	83.83	83.83	13,800
Jan 18, 2024	83.35	83.79	82.97	83.61	83.61	13,600
Jan 17, 2024	82.53	82.81	82.16	82.77	82.77	14,700
Jan 16, 2024	83.35	83.75	83.08	83.43	83.43	29,100
Jan 12, 2024	85.32	85.98	84.04	84.12	84.12	21,500
Jan 11, 2024	85.28	85.44	84.43	84.68	84.68	24,700
Jan 10, 2024	85.00	85.65	84.22	85.33	85.33	594,400
Jan 09, 2024	83.59	85.30	83.57	84.80	84.80	29,700
Jan 08, 2024	81.65	84.59	81.65	84.46	84.46	41,500
Jan 05, 2024	80.62	81.61	80.37	81.20	81.20	41,100
Jan 04, 2024	80.56	81.49	80.56	81.21	81.21	43,500
Jan 03, 2024	82.67	82.67	80.51	80.60	80.60	39,100
Jan 02, 2024	83.49	84.65	83.13	83.46	83.46	113,600
Dec 29, 2023	85.27	85.48	84.25	84.26	84.26	23,400
Dec 28, 2023	85.16	85.93	85.16	85.43	85.43	20,900
Dec 27, 2023	84.82	85.42	84.82	85.41	85.41	20,200
Dec 26, 2023	84.35	85.40	84.34	85.03	85.03	25,500
Dec 22, 2023	84.18	84.90	83.79	84.35	84.35	22,400
Dec 21, 2023	82.45	84.08	82.45	83.98	83.98	26,400
Dec 20, 2023	82.79	83.24	81.38	81.41	81.41	59,000
Dec 19, 2023	81.68	83.08	81.68	83.00	83.00	33,100
Dec 18, 2023	81.94	82.10	81.34	81.56	81.56	43,600
Dec 18, 2023	0.027 Dividend
Dec 15, 2023	83.01	83.45	81.61	82.06	82.03	37,900
Dec 14, 2023	81.16	83.50	81.16	82.98	82.95	209,100
Dec 13, 2023	77.87	80.48	77.81	80.43	80.40	41,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7311-0.0010(-0.14%)

CRUDE OIL78.16-0.32(-0.41%)

Bitcoin CAD86,974.66-334.24(-0.38%)

STOCK FUTURES TAKE BREATHER AS DISNEY EARNINGS LAND

SPDR S&P Health Care Equipment ETF (XHE)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7311
-0.0010(-0.14%)

CRUDE OIL
78.16
-0.32(-0.41%)

Bitcoin CAD
86,974.66
-334.24(-0.38%)