NASDAQ FUTURES POP, TESLA STOCK SURGES AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

The Real Estate Select Sector SPDR Fund (XLRE)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

36.50

+0.33

(+0.91%)

At close: 04:00PM EDT

36.45

-0.05

(-0.14%)

Pre-Market:

09:07AM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	36.26	36.62	36.17	36.50	36.50	10,804,300
Apr 22, 2024	36.03	36.26	35.79	36.17	36.17	7,762,900
Apr 19, 2024	35.90	36.05	35.74	35.88	35.88	10,628,800
Apr 18, 2024	35.89	35.95	35.57	35.74	35.74	10,327,600
Apr 17, 2024	35.93	36.10	35.72	35.73	35.73	11,722,700
Apr 16, 2024	36.46	36.51	35.92	36.03	36.03	11,776,100
Apr 15, 2024	37.47	37.53	36.35	36.59	36.59	7,757,100
Apr 12, 2024	37.49	37.50	37.09	37.24	37.24	9,245,000
Apr 11, 2024	37.84	37.90	37.31	37.63	37.63	9,441,800
Apr 10, 2024	38.18	38.18	37.35	37.59	37.59	14,873,300
Apr 09, 2024	38.90	39.21	38.78	39.20	39.20	7,566,100
Apr 08, 2024	38.49	38.74	38.41	38.71	38.71	5,588,500
Apr 05, 2024	38.03	38.47	37.95	38.38	38.38	6,055,700
Apr 04, 2024	38.81	38.96	38.02	38.13	38.13	6,667,800
Apr 03, 2024	38.37	38.51	38.17	38.43	38.43	5,392,200
Apr 02, 2024	38.60	38.60	38.28	38.41	38.41	7,393,500
Apr 01, 2024	39.61	39.62	38.79	38.84	38.84	8,064,400
Mar 28, 2024	39.37	39.62	39.37	39.53	39.53	5,695,400
Mar 27, 2024	38.73	39.28	38.62	39.28	39.28	6,711,000
Mar 26, 2024	38.50	38.56	38.28	38.31	38.31	6,160,300
Mar 25, 2024	38.67	38.79	38.44	38.47	38.47	5,661,600
Mar 22, 2024	39.08	39.17	38.58	38.62	38.62	4,400,800
Mar 21, 2024	39.10	39.30	38.85	39.08	39.08	6,263,500
Mar 20, 2024	38.44	39.02	38.31	38.93	38.93	8,678,200
Mar 19, 2024	38.79	38.91	38.51	38.77	38.77	5,255,100
Mar 18, 2024	38.84	39.01	38.71	38.77	38.77	4,971,000
Mar 18, 2024	0.264 Dividend
Mar 15, 2024	38.68	39.13	38.68	39.04	38.78	9,638,900
Mar 14, 2024	39.43	39.54	38.69	39.06	38.80	10,442,800
Mar 13, 2024	39.80	40.01	39.49	39.62	39.35	6,245,300
Mar 12, 2024	39.87	40.02	39.52	39.87	39.60	5,669,000
Mar 11, 2024	40.03	40.33	39.78	39.97	39.70	4,594,600
Mar 08, 2024	39.99	40.26	39.93	40.17	39.90	7,549,200
Mar 07, 2024	39.92	40.01	39.48	39.70	39.43	5,077,000
Mar 06, 2024	39.74	39.84	39.49	39.70	39.43	5,483,600
Mar 05, 2024	39.83	40.10	39.31	39.48	39.21	6,913,800
Mar 04, 2024	39.45	40.02	39.18	39.99	39.72	8,697,600
Mar 01, 2024	39.01	39.58	38.61	39.54	39.27	9,654,900
Feb 29, 2024	39.05	39.32	38.95	39.11	38.85	12,860,800
Feb 28, 2024	38.13	38.96	38.07	38.80	38.54	7,497,600
Feb 27, 2024	38.51	38.66	38.19	38.31	38.05	9,466,100
Feb 26, 2024	38.64	38.83	38.22	38.28	38.02	6,427,800
Feb 23, 2024	38.74	38.92	38.60	38.72	38.46	5,263,400
Feb 22, 2024	38.69	38.88	38.56	38.67	38.41	6,144,400
Feb 21, 2024	38.45	38.62	38.28	38.57	38.31	5,653,100
Feb 20, 2024	38.21	38.49	37.97	38.29	38.03	6,929,300
Feb 16, 2024	38.23	38.56	38.07	38.35	38.09	7,682,800
Feb 15, 2024	38.17	38.80	38.17	38.75	38.49	8,637,600
Feb 14, 2024	37.72	38.06	37.52	37.84	37.58	14,186,400
Feb 13, 2024	37.52	37.60	37.08	37.59	37.34	21,419,000
Feb 12, 2024	38.50	38.67	38.21	38.29	38.03	5,376,400
Feb 09, 2024	38.30	38.44	37.94	38.41	38.15	5,515,700
Feb 08, 2024	37.97	38.40	37.95	38.31	38.05	4,517,700
Feb 07, 2024	38.26	38.31	37.87	38.10	37.84	6,679,000
Feb 06, 2024	37.63	38.17	37.48	38.12	37.86	7,866,800
Feb 05, 2024	37.83	37.87	37.43	37.55	37.30	8,668,200
Feb 02, 2024	38.36	38.56	37.65	38.31	38.05	12,844,000
Feb 01, 2024	38.05	38.81	37.90	38.80	38.54	10,887,000
Jan 31, 2024	38.63	38.88	38.03	38.13	37.87	11,580,700
Jan 30, 2024	38.55	38.74	38.33	38.41	38.15	6,931,500
Jan 29, 2024	38.48	38.81	38.39	38.77	38.51	5,724,200
Jan 26, 2024	38.71	38.80	38.41	38.49	38.23	4,398,000
Jan 25, 2024	38.68	38.82	38.47	38.66	38.40	6,601,700
Jan 24, 2024	39.06	39.08	38.11	38.14	37.88	7,349,500
Jan 23, 2024	39.04	39.15	38.53	38.67	38.41	4,549,800
Jan 22, 2024	38.83	39.30	38.74	38.88	38.62	5,850,600
Jan 19, 2024	38.46	38.85	38.13	38.70	38.44	7,566,200
Jan 18, 2024	38.60	38.75	38.09	38.33	38.07	6,142,100
Jan 17, 2024	38.82	39.28	38.18	38.58	38.32	9,752,000
Jan 16, 2024	39.35	39.55	39.18	39.30	39.03	11,100,100
Jan 12, 2024	39.65	39.74	39.32	39.54	39.27	4,393,500
Jan 11, 2024	39.41	39.52	39.07	39.24	38.97	5,151,900
Jan 10, 2024	39.61	39.80	39.47	39.61	39.34	4,498,600
Jan 09, 2024	39.52	39.74	39.29	39.55	39.28	4,134,500
Jan 08, 2024	39.26	39.87	39.19	39.83	39.56	4,812,700
Jan 05, 2024	39.15	39.63	38.92	39.29	39.02	5,770,000
Jan 04, 2024	39.39	39.66	39.24	39.37	39.10	7,180,300
Jan 03, 2024	40.13	40.13	39.40	39.47	39.20	7,424,500
Jan 02, 2024	39.97	40.45	39.78	40.43	40.16	6,591,500
Dec 29, 2023	40.23	40.41	40.02	40.06	39.79	5,776,000
Dec 28, 2023	40.25	40.50	40.16	40.50	40.23	3,764,800
Dec 27, 2023	40.10	40.26	39.92	40.25	39.98	4,006,300
Dec 26, 2023	39.78	40.13	39.69	40.02	39.75	2,537,600
Dec 22, 2023	39.69	40.01	39.54	39.73	39.46	4,929,100
Dec 21, 2023	39.55	39.68	39.17	39.57	39.30	6,684,700
Dec 20, 2023	39.74	40.01	39.22	39.24	38.97	6,513,500
Dec 19, 2023	39.61	39.85	39.60	39.74	39.47	4,681,400
Dec 18, 2023	39.73	39.79	39.41	39.47	39.20	6,638,700
Dec 18, 2023	0.421 Dividend
Dec 15, 2023	40.29	40.40	39.65	40.00	39.31	8,011,100
Dec 14, 2023	40.18	40.75	40.10	40.49	39.79	8,647,400
Dec 13, 2023	38.06	39.52	37.93	39.40	38.72	7,112,400
Dec 12, 2023	38.04	38.13	37.80	38.02	37.37	5,580,500
Dec 11, 2023	37.81	38.10	37.72	38.03	37.38	4,871,000
Dec 08, 2023	37.91	38.03	37.51	37.90	37.25	4,873,300
Dec 07, 2023	37.97	38.15	37.80	37.98	37.33	5,663,100
Dec 06, 2023	38.29	38.45	37.91	37.93	37.28	4,832,200
Dec 05, 2023	38.07	38.10	37.83	38.06	37.40	7,758,300
Dec 04, 2023	37.80	38.24	37.76	38.22	37.56	10,359,500
Dec 01, 2023	37.22	38.04	37.11	38.01	37.36	7,273,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7295-0.0026(-0.35%)

CRUDE OIL82.83-0.53(-0.64%)

Bitcoin CAD90,549.39-85.63(-0.09%)

NASDAQ FUTURES POP, TESLA STOCK SURGES AFTER EARNINGS

The Real Estate Select Sector SPDR Fund (XLRE)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7295
-0.0026(-0.35%)

CRUDE OIL
82.83
-0.53(-0.64%)

Bitcoin CAD
90,549.39
-85.63(-0.09%)