STOCKS TRADE HIGHER AMID Q3 GDP MISS, DROP IN JOBLESS CLAIMS

Pending home sales in U.S. post surprise drop in September, falling by most since April

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

160.57+1.33 (+0.84%)

As of 2:34PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 28, 2021	160.21	160.96	159.91	160.57	160.57	3,956,657
Oct. 27, 2021	159.65	160.46	159.08	159.24	159.24	8,722,000
Oct. 26, 2021	160.00	160.67	159.30	159.38	159.38	6,594,800
Oct. 25, 2021	159.01	159.50	158.31	158.93	158.93	5,168,400
Oct. 22, 2021	158.90	159.56	157.75	158.41	158.41	6,245,000
Oct. 21, 2021	157.87	159.04	157.54	158.96	158.96	5,011,600
Oct. 20, 2021	158.94	159.17	157.66	158.35	158.35	6,012,700
Oct. 19, 2021	157.65	158.79	157.33	158.79	158.79	6,600,700
Oct. 18, 2021	155.04	157.31	154.61	157.23	157.23	5,815,100
Oct. 15, 2021	155.21	155.94	154.74	155.91	155.91	6,389,000
Oct. 14, 2021	152.80	154.74	152.58	154.67	154.67	7,598,600
Oct. 13, 2021	150.99	151.59	150.01	151.26	151.26	9,760,800
Oct. 12, 2021	151.71	151.90	150.09	150.34	150.34	8,926,700
Oct. 11, 2021	151.28	153.15	151.01	151.12	151.12	7,485,300
Oct. 08, 2021	153.12	153.23	151.71	151.96	151.96	9,213,200
Oct. 07, 2021	152.46	153.71	152.25	152.53	152.53	9,947,800
Oct. 06, 2021	148.44	151.26	147.95	151.15	151.15	20,002,400
Oct. 05, 2021	148.36	151.03	148.22	150.17	150.17	16,483,500
Oct. 04, 2021	150.70	150.88	146.88	148.06	148.06	25,386,500
Oct. 01, 2021	149.86	151.90	148.34	151.57	151.57	22,741,900
Sep. 30, 2021	151.28	151.93	149.24	149.32	149.32	16,707,800
Sep. 29, 2021	151.21	152.00	150.14	150.40	150.40	12,506,000
Sep. 28, 2021	153.20	153.55	150.47	150.59	150.59	19,095,300
Sep. 27, 2021	155.39	155.75	154.20	155.19	155.19	7,507,500
Sep. 24, 2021	155.65	156.97	155.58	156.71	156.71	5,826,200
Sep. 23, 2021	155.33	156.97	154.85	156.60	156.60	9,767,000
Sep. 22, 2021	153.27	155.13	152.59	154.53	154.53	13,995,300
Sep. 21, 2021	153.31	153.69	151.85	152.44	152.44	9,227,500
Sep. 20, 2021	152.93	153.71	150.35	152.38	152.38	17,834,700
Sep. 20, 2021	0.273 Dividend
Sep. 17, 2021	157.53	157.54	155.25	155.48	155.21	11,331,500
Sep. 16, 2021	157.29	158.10	156.32	157.94	157.66	8,074,300
Sep. 15, 2021	157.01	157.98	156.13	157.85	157.57	8,169,600
Sep. 14, 2021	157.35	157.67	156.06	156.48	156.21	9,215,800
Sep. 13, 2021	157.82	158.23	155.65	156.68	156.40	11,318,900
Sep. 10, 2021	159.07	159.46	156.47	156.63	156.35	8,540,100
Sep. 09, 2021	158.90	159.45	158.06	158.19	157.91	5,580,500
Sep. 08, 2021	159.38	159.43	157.66	158.79	158.51	5,733,200
Sep. 07, 2021	159.55	159.74	158.65	159.40	159.12	9,860,900
Sep. 03, 2021	158.54	159.78	158.49	159.36	159.08	10,602,400
Sep. 02, 2021	159.49	159.70	158.09	158.73	158.45	10,884,800
Sep. 01, 2021	159.41	160.13	158.77	158.90	158.62	10,144,900
Aug. 31, 2021	159.80	159.85	158.56	158.86	158.58	10,985,500
Aug. 30, 2021	158.47	159.89	158.47	159.70	159.42	5,013,400
Aug. 27, 2021	156.63	158.11	156.36	158.00	157.72	7,044,400
Aug. 26, 2021	157.29	157.61	156.36	156.49	156.22	6,028,300
Aug. 25, 2021	157.94	158.36	157.22	157.48	157.20	4,715,200
Aug. 24, 2021	157.95	158.13	157.43	157.57	157.29	4,768,500
Aug. 23, 2021	156.15	157.97	156.14	157.75	157.47	5,401,200
Aug. 20, 2021	154.34	155.88	153.97	155.74	155.47	7,384,700
Aug. 19, 2021	151.43	154.33	151.21	153.76	153.49	9,645,500
Aug. 18, 2021	154.04	154.73	152.10	152.27	152.00	6,740,600
Aug. 17, 2021	154.74	154.99	153.44	154.40	154.13	9,526,300
Aug. 16, 2021	154.62	155.71	153.31	155.69	155.42	4,746,900
Aug. 13, 2021	154.25	155.03	154.08	154.99	154.72	2,815,400
Aug. 12, 2021	153.11	154.24	152.48	154.15	153.88	3,473,900
Aug. 11, 2021	153.78	154.06	152.49	153.27	153.00	5,415,800
Aug. 10, 2021	154.64	154.78	152.81	153.25	152.98	5,210,700
Aug. 09, 2021	155.04	155.32	154.21	154.36	154.09	3,599,100
Aug. 06, 2021	154.45	155.04	154.41	154.86	154.59	3,801,400
Aug. 05, 2021	154.42	155.04	153.96	154.99	154.72	3,337,300
Aug. 04, 2021	153.71	154.52	153.22	154.14	153.87	5,661,400
Aug. 03, 2021	153.13	153.91	151.89	153.83	153.56	5,412,400
Aug. 02, 2021	154.09	154.30	152.64	152.85	152.58	6,102,600
Jul. 30, 2021	152.52	153.56	152.48	153.40	153.13	5,074,400
Jul. 29, 2021	152.63	154.02	152.61	153.50	153.23	6,015,300
Jul. 28, 2021	153.03	153.60	151.33	152.79	152.52	6,970,600
Jul. 27, 2021	154.25	154.30	151.05	152.98	152.71	9,044,900
Jul. 26, 2021	154.13	154.72	153.55	154.44	154.17	4,496,700
Jul. 23, 2021	153.68	154.60	153.13	154.52	154.25	6,288,100
Jul. 22, 2021	152.20	153.12	152.20	153.00	152.73	4,788,900
Jul. 21, 2021	150.37	151.91	150.09	151.88	151.61	6,117,000
Jul. 20, 2021	148.97	151.26	148.11	150.43	150.17	7,357,800
Jul. 19, 2021	148.51	148.92	147.37	148.23	147.97	12,127,000
Jul. 16, 2021	152.10	152.82	150.15	150.30	150.04	7,540,200
Jul. 15, 2021	152.88	153.00	150.99	151.80	151.53	6,253,100
Jul. 14, 2021	153.16	153.84	152.39	153.06	152.79	6,443,400
Jul. 13, 2021	151.06	153.04	150.93	151.94	151.67	7,601,400
Jul. 12, 2021	151.80	151.87	150.83	151.32	151.05	4,809,800
Jul. 09, 2021	149.64	151.34	149.42	151.20	150.93	4,887,900
Jul. 08, 2021	148.87	150.24	148.20	149.82	149.56	8,543,100
Jul. 07, 2021	151.39	151.56	150.04	151.25	150.98	7,441,900
Jul. 06, 2021	150.18	151.14	148.99	150.43	150.17	5,935,300
Jul. 02, 2021	148.62	150.01	148.58	149.86	149.60	6,390,000
Jul. 01, 2021	147.46	147.91	146.91	147.91	147.65	5,818,300
Jun. 30, 2021	147.59	148.02	147.20	147.66	147.40	5,506,800
Jun. 29, 2021	146.83	147.89	146.49	147.82	147.56	4,914,600
Jun. 28, 2021	145.83	146.92	145.80	146.75	146.49	6,278,700
Jun. 25, 2021	145.53	145.64	144.99	145.23	144.97	7,192,900
Jun. 24, 2021	145.42	145.84	145.11	145.40	145.14	6,139,500
Jun. 23, 2021	144.67	145.00	144.17	144.49	144.24	4,135,500
Jun. 22, 2021	143.26	144.73	143.10	144.65	144.40	4,626,600
Jun. 21, 2021	141.89	143.43	140.97	143.35	143.10	6,138,000
Jun. 21, 2021	0.26 Dividend
Jun. 18, 2021	142.71	143.27	141.92	142.09	141.58	10,408,300
Jun. 17, 2021	141.35	143.99	141.35	143.40	142.89	7,932,100
Jun. 16, 2021	142.80	143.07	140.37	141.76	141.25	9,601,400
Jun. 15, 2021	143.30	143.30	142.27	142.53	142.02	7,539,800
Jun. 14, 2021	142.11	143.42	141.53	143.41	142.90	5,713,300
Jun. 11, 2021	141.31	141.97	141.18	141.97	141.46	6,050,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,197.72+242.73(+1.16%)

S&P 5004,591.32+39.64(+0.87%)

DOW35,669.19+178.50(+0.50%)

CAD/USD0.8098+0.0008(+0.10%)

CRUDE OIL82.82+0.16(+0.19%)

BTC-CAD75,340.59+2,145.70(+2.93%)

STOCKS TRADE HIGHER AMID Q3 GDP MISS, DROP IN JOBLESS CLAIMS

Technology Select Sector SPDR Fund (XLK)

S&P/TSX
21,197.72
+242.73(+1.16%)

S&P 500
4,591.32
+39.64(+0.87%)

DOW
35,669.19
+178.50(+0.50%)

CAD/USD
0.8098
+0.0008(+0.10%)

CRUDE OIL
82.82
+0.16(+0.19%)

BTC-CAD
75,340.59
+2,145.70(+2.93%)