S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Materials Select Sector SPDR Fund (XLB)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

88.68

-0.35

(-0.39%)

As of 12:39PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	89.26	89.64	88.65	88.68	88.68	2,366,955
Apr 18, 2024	89.72	89.79	88.62	89.03	89.03	3,748,900
Apr 17, 2024	89.40	89.80	88.74	89.00	89.00	4,578,400
Apr 16, 2024	89.00	89.28	88.49	88.80	88.80	6,777,800
Apr 15, 2024	90.88	91.22	89.18	89.49	89.49	5,753,100
Apr 12, 2024	91.27	91.45	89.52	89.92	89.92	6,056,500
Apr 11, 2024	91.70	91.93	91.07	91.54	91.54	4,950,300
Apr 10, 2024	91.63	92.16	91.28	91.61	91.61	7,056,500
Apr 09, 2024	93.56	93.59	92.11	93.06	93.06	5,675,300
Apr 08, 2024	93.07	93.17	92.59	92.84	92.84	3,261,000
Apr 05, 2024	91.93	92.89	91.85	92.77	92.77	4,902,100
Apr 04, 2024	93.39	93.72	91.73	91.94	91.94	6,329,300
Apr 03, 2024	92.43	93.00	92.35	92.88	92.88	5,011,400
Apr 02, 2024	92.58	92.66	91.93	92.33	92.33	4,785,400
Apr 01, 2024	93.33	93.33	92.50	92.67	92.67	3,823,500
Mar 28, 2024	92.65	93.21	92.47	92.89	92.89	4,512,600
Mar 27, 2024	91.56	92.67	91.48	92.64	92.64	4,222,200
Mar 26, 2024	91.55	91.72	91.27	91.33	91.33	2,717,200
Mar 25, 2024	91.32	91.77	91.24	91.40	91.40	2,831,300
Mar 22, 2024	91.74	91.96	91.32	91.37	91.37	2,937,300
Mar 21, 2024	91.80	92.08	91.44	91.94	91.94	4,692,100
Mar 20, 2024	90.58	91.89	90.40	91.56	91.56	6,626,200
Mar 19, 2024	90.53	90.81	90.26	90.65	90.65	5,416,400
Mar 18, 2024	90.76	91.36	90.60	90.64	90.64	7,621,200
Mar 18, 2024	0.325 Dividend
Mar 15, 2024	90.17	91.20	90.11	90.80	90.47	9,348,300
Mar 14, 2024	90.99	91.20	90.36	90.76	90.44	9,726,000
Mar 13, 2024	90.63	91.66	90.63	91.24	90.91	7,264,600
Mar 12, 2024	90.35	90.47	89.91	90.35	90.03	5,074,700
Mar 11, 2024	89.77	90.74	89.45	90.36	90.04	11,635,300
Mar 08, 2024	90.15	90.20	89.33	89.35	89.03	5,155,600
Mar 07, 2024	89.48	90.29	89.47	89.87	89.55	3,971,100
Mar 06, 2024	88.61	89.09	88.48	88.78	88.46	5,112,000
Mar 05, 2024	88.30	88.87	87.83	88.13	87.81	4,246,900
Mar 04, 2024	88.06	88.75	87.96	88.60	88.28	4,674,600
Mar 01, 2024	87.56	88.18	87.49	87.96	87.65	5,200,800
Feb 29, 2024	87.43	87.80	87.13	87.56	87.25	6,123,800
Feb 28, 2024	86.38	87.22	86.15	86.90	86.59	4,497,000
Feb 27, 2024	86.63	86.85	86.38	86.63	86.32	4,127,300
Feb 26, 2024	86.55	86.67	86.21	86.31	86.00	3,326,800
Feb 23, 2024	86.50	86.96	86.29	86.83	86.52	3,539,500
Feb 22, 2024	85.62	86.45	85.51	86.32	86.01	4,724,300
Feb 21, 2024	84.97	85.51	84.65	85.46	85.15	4,061,200
Feb 20, 2024	85.12	85.26	84.74	84.99	84.69	4,509,500
Feb 16, 2024	85.08	85.75	84.99	85.17	84.87	4,656,700
Feb 15, 2024	83.61	84.85	83.61	84.72	84.42	5,992,000
Feb 14, 2024	83.04	83.31	82.62	83.15	82.85	4,381,000
Feb 13, 2024	83.00	83.24	82.02	82.62	82.32	6,432,300
Feb 12, 2024	83.34	84.19	83.27	83.80	83.50	3,398,200
Feb 09, 2024	82.77	83.18	82.53	83.14	82.84	3,818,300
Feb 08, 2024	83.19	83.20	82.37	82.96	82.66	3,399,300
Feb 07, 2024	82.88	83.30	82.84	83.07	82.77	5,410,200
Feb 06, 2024	81.64	82.59	81.64	82.41	82.12	9,526,500
Feb 05, 2024	81.30	81.49	80.74	80.98	80.69	12,443,400
Feb 02, 2024	82.97	83.49	82.18	83.09	82.79	11,460,200
Feb 01, 2024	83.47	83.71	82.47	83.58	83.28	9,896,900
Jan 31, 2024	83.43	83.54	82.13	82.21	81.92	6,739,200
Jan 30, 2024	82.75	83.69	82.59	83.30	83.00	5,425,700
Jan 29, 2024	82.45	82.95	82.07	82.92	82.62	3,562,900
Jan 26, 2024	82.78	82.98	82.34	82.51	82.21	3,899,700
Jan 25, 2024	82.01	82.52	81.77	82.48	82.18	4,867,200
Jan 24, 2024	82.79	83.00	81.57	81.62	81.33	5,158,900
Jan 23, 2024	82.86	83.11	82.43	82.74	82.44	3,945,800
Jan 22, 2024	81.76	82.62	81.76	82.47	82.17	5,392,600
Jan 19, 2024	82.23	82.38	81.44	82.23	81.94	5,780,100
Jan 18, 2024	82.05	82.27	81.46	82.15	81.86	4,660,400
Jan 17, 2024	81.65	82.18	81.53	81.89	81.60	4,643,800
Jan 16, 2024	82.94	83.09	82.29	82.49	82.19	5,276,400
Jan 12, 2024	83.85	84.04	83.09	83.45	83.15	4,133,900
Jan 11, 2024	83.72	83.72	82.76	83.37	83.07	4,271,100
Jan 10, 2024	83.43	83.70	83.22	83.62	83.32	4,101,400
Jan 09, 2024	84.16	84.16	83.46	83.73	83.43	6,455,200
Jan 08, 2024	83.90	84.72	83.60	84.70	84.40	5,183,100
Jan 05, 2024	83.97	84.81	83.87	84.34	84.04	7,346,400
Jan 04, 2024	84.33	84.72	84.04	84.20	83.90	10,212,100
Jan 03, 2024	84.50	84.90	83.88	84.47	84.17	11,679,300
Jan 02, 2024	84.92	85.53	84.80	85.39	85.08	9,962,400
Dec 29, 2023	85.59	85.78	85.37	85.54	85.23	3,496,100
Dec 28, 2023	86.06	86.21	85.81	85.88	85.57	3,607,000
Dec 27, 2023	85.84	86.30	85.74	86.21	85.90	3,409,800
Dec 26, 2023	85.71	86.25	85.60	86.00	85.69	3,365,700
Dec 22, 2023	85.39	85.79	85.24	85.60	85.29	2,693,300
Dec 21, 2023	84.89	85.09	84.50	85.07	84.77	3,772,200
Dec 20, 2023	85.26	85.47	84.16	84.18	83.88	4,679,400
Dec 19, 2023	85.26	85.69	85.17	85.49	85.18	3,642,700
Dec 18, 2023	85.22	85.40	84.65	84.71	84.41	4,026,400
Dec 18, 2023	0.591 Dividend
Dec 15, 2023	84.92	85.70	84.92	85.17	84.28	5,405,600
Dec 14, 2023	84.51	85.86	84.51	85.39	84.49	6,356,700
Dec 13, 2023	82.09	84.04	81.88	84.00	83.12	8,196,300
Dec 12, 2023	83.28	83.60	82.59	82.99	82.12	10,217,500
Dec 11, 2023	81.78	82.52	81.63	82.51	81.64	4,602,900
Dec 08, 2023	81.57	82.32	81.57	81.93	81.07	4,122,400
Dec 07, 2023	81.39	81.72	81.15	81.63	80.77	4,279,800
Dec 06, 2023	81.61	81.88	81.01	81.08	80.23	8,455,000
Dec 05, 2023	81.97	82.02	81.06	81.25	80.40	8,766,700
Dec 04, 2023	82.66	83.26	82.34	82.38	81.52	10,615,000
Dec 01, 2023	82.53	83.64	82.34	83.35	82.48	8,391,400
Nov 30, 2023	81.65	82.48	81.38	82.41	81.55	5,741,200
Nov 29, 2023	81.49	81.97	81.41	81.60	80.74	3,122,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,768.63+60.19(+0.28%)

S&P 5004,967.64-43.48(-0.87%)

DOW37,842.52+67.14(+0.18%)

CAD/USD0.7269+0.0006(+0.08%)

CRUDE OIL82.96+0.23(+0.28%)

Bitcoin CAD87,646.55-81.48(-0.09%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Materials Select Sector SPDR Fund (XLB)

S&P/TSX
21,768.63
+60.19(+0.28%)

S&P 500
4,967.64
-43.48(-0.87%)

DOW
37,842.52
+67.14(+0.18%)

CAD/USD
0.7269
+0.0006(+0.08%)

CRUDE OIL
82.96
+0.23(+0.28%)

Bitcoin CAD
87,646.55
-81.48(-0.09%)