STOCKS CLIMB AS S&P 500, NASDAQ TRY TO BUILD ON RECORDS

Several key events this week could add to growing Fed rate-cut momentum

Invesco S&P MidCap Value with Momentum ETF (XMVM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

50.78

+0.11

(+0.22%)

As of 11:44AM EDT. Market open.

Time Period:

Jul 08, 2023 - Jul 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 08, 2024	51.17	51.17	50.78	50.78	50.78	9,325
Jul 05, 2024	51.30	51.30	50.53	50.67	50.67	24,800
Jul 03, 2024	51.55	51.86	51.48	51.53	51.53	5,400
Jul 02, 2024	51.46	51.63	51.40	51.61	51.61	36,700
Jul 01, 2024	51.74	51.74	51.22	51.22	51.22	46,900
Jun 28, 2024	51.54	51.92	51.49	51.64	51.64	9,400
Jun 27, 2024	50.92	51.14	50.80	51.11	51.11	12,400
Jun 26, 2024	50.88	51.00	50.70	51.00	51.00	25,200
Jun 25, 2024	51.71	51.71	50.92	51.14	51.14	62,500
Jun 24, 2024	51.54	52.09	51.54	51.94	51.94	16,200
Jun 24, 2024	0.161 Dividend
Jun 21, 2024	51.28	51.51	51.18	51.41	51.25	14,400
Jun 20, 2024	51.23	51.61	51.22	51.37	51.21	48,800
Jun 18, 2024	51.52	51.53	51.16	51.31	51.15	11,300
Jun 17, 2024	50.88	51.42	50.67	51.33	51.17	6,800
Jun 14, 2024	51.62	51.62	50.48	50.81	50.65	23,600
Jun 13, 2024	52.00	52.00	51.31	51.62	51.46	7,400
Jun 12, 2024	52.80	52.84	52.03	52.11	51.95	24,200
Jun 11, 2024	51.70	51.70	51.35	51.64	51.48	9,900
Jun 10, 2024	51.70	52.25	51.70	52.13	51.97	3,900
Jun 07, 2024	52.12	52.12	51.79	51.89	51.73	10,000
Jun 06, 2024	52.38	52.57	51.99	52.15	51.99	12,900
Jun 05, 2024	52.20	52.49	51.99	52.40	52.24	8,900
Jun 04, 2024	52.63	52.67	51.93	51.93	51.77	32,000
Jun 03, 2024	53.75	53.75	52.69	52.88	52.71	10,000
May 31, 2024	52.84	53.26	52.69	53.23	53.06	10,000
May 30, 2024	52.13	52.59	52.13	52.50	52.34	5,000
May 29, 2024	52.50	52.50	51.88	51.98	51.82	8,200
May 28, 2024	52.88	53.16	52.67	52.82	52.65	20,000
May 24, 2024	52.85	53.00	52.85	52.93	52.76	10,000
May 23, 2024	53.15	53.15	52.43	52.51	52.35	12,800
May 22, 2024	53.30	53.47	52.90	53.10	52.93	16,300
May 21, 2024	53.53	53.70	53.43	53.49	53.32	9,100
May 20, 2024	53.97	53.97	53.61	53.76	53.59	15,600
May 17, 2024	53.81	53.83	53.64	53.83	53.66	6,000
May 16, 2024	53.99	53.99	53.63	53.72	53.55	10,800
May 15, 2024	53.80	54.05	53.61	54.03	53.86	14,600
May 14, 2024	53.70	53.70	53.39	53.62	53.45	8,200
May 13, 2024	53.48	53.56	53.10	53.25	53.08	5,900
May 10, 2024	53.44	53.44	52.92	53.08	52.91	8,500
May 09, 2024	52.94	53.21	52.88	53.21	53.04	10,300
May 08, 2024	52.36	52.85	52.36	52.84	52.67	10,400
May 07, 2024	52.86	52.99	52.55	52.61	52.45	17,700
May 06, 2024	52.27	52.56	52.27	52.56	52.40	4,200
May 03, 2024	51.89	52.06	51.57	51.74	51.58	24,300
May 02, 2024	51.14	51.37	50.96	51.37	51.21	43,300
May 01, 2024	50.86	51.57	50.54	50.75	50.59	7,000
Apr 30, 2024	51.62	51.74	50.86	50.86	50.70	64,700
Apr 29, 2024	51.95	52.17	51.86	52.01	51.85	28,200
Apr 26, 2024	51.61	51.95	51.61	51.88	51.72	335,600
Apr 25, 2024	51.18	51.58	50.84	51.48	51.32	5,700
Apr 24, 2024	51.79	51.79	51.31	51.62	51.46	7,700
Apr 23, 2024	51.14	51.87	51.14	51.71	51.55	17,500
Apr 22, 2024	50.62	51.50	50.62	51.18	51.02	9,900
Apr 19, 2024	50.04	50.78	50.04	50.59	50.43	9,200
Apr 18, 2024	50.67	50.81	50.21	50.28	50.12	4,400
Apr 17, 2024	51.17	51.20	50.54	50.57	50.41	6,200
Apr 16, 2024	50.91	51.12	50.58	51.00	50.84	12,900
Apr 15, 2024	52.30	52.30	51.08	51.11	50.95	13,300
Apr 12, 2024	52.19	52.19	51.55	51.72	51.56	8,900
Apr 11, 2024	52.74	52.74	52.15	52.46	52.30	6,800
Apr 10, 2024	52.65	52.91	52.29	52.52	52.36	23,000
Apr 09, 2024	53.54	53.69	53.09	53.46	53.29	8,000
Apr 08, 2024	53.67	53.71	53.43	53.49	53.32	10,300
Apr 05, 2024	53.11	53.60	52.98	53.48	53.31	12,800
Apr 04, 2024	54.24	54.24	52.98	52.99	52.82	26,900
Apr 03, 2024	53.05	53.83	53.05	53.78	53.61	116,100
Apr 02, 2024	53.60	53.60	53.16	53.28	53.11	9,100
Apr 01, 2024	54.43	54.73	53.79	54.12	53.95	24,800
Mar 28, 2024	54.12	54.42	54.05	54.30	54.13	14,200
Mar 27, 2024	53.14	53.93	53.14	53.93	53.76	10,800
Mar 26, 2024	53.33	53.33	52.93	52.98	52.81	12,100
Mar 25, 2024	52.90	53.29	52.90	53.08	52.91	6,100
Mar 22, 2024	53.25	53.25	52.76	52.79	52.62	9,700
Mar 21, 2024	52.82	53.39	52.82	53.30	53.13	11,500
Mar 20, 2024	51.77	52.80	51.77	52.72	52.55	8,900
Mar 19, 2024	51.15	51.92	51.15	51.81	51.65	13,500
Mar 18, 2024	51.63	51.65	51.34	51.34	51.18	8,400
Mar 18, 2024	0.164 Dividend
Mar 15, 2024	51.91	52.00	51.67	51.75	51.42	24,300
Mar 14, 2024	52.14	52.14	51.24	51.43	51.11	8,800
Mar 13, 2024	51.90	52.34	51.82	52.04	51.71	10,500
Mar 12, 2024	51.55	51.89	51.47	51.77	51.44	9,100
Mar 11, 2024	51.36	51.57	51.20	51.51	51.19	13,600
Mar 08, 2024	52.04	52.20	51.57	51.68	51.35	8,500
Mar 07, 2024	51.47	51.94	51.47	51.71	51.38	34,400
Mar 06, 2024	51.34	51.34	50.87	51.06	50.74	8,600
Mar 05, 2024	51.06	51.41	50.90	51.00	50.68	10,100
Mar 04, 2024	51.40	51.46	51.03	51.03	50.71	12,700
Mar 01, 2024	50.87	51.15	50.58	51.03	50.71	15,300
Feb 29, 2024	50.79	50.93	50.62	50.90	50.58	30,900
Feb 28, 2024	50.16	50.61	50.16	50.36	50.04	9,400
Feb 27, 2024	50.34	50.69	50.34	50.61	50.29	7,400
Feb 26, 2024	50.15	50.50	50.09	50.36	50.04	10,800
Feb 23, 2024	50.09	50.47	50.01	50.34	50.02	8,000
Feb 22, 2024	49.82	50.13	49.75	50.05	49.74	12,300
Feb 21, 2024	49.53	49.90	49.43	49.74	49.43	11,000
Feb 20, 2024	49.50	49.50	49.22	49.38	49.07	6,700
Feb 16, 2024	49.93	50.34	49.82	49.94	49.63	13,000
Feb 15, 2024	49.78	50.36	49.78	50.27	49.95	10,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,007.76-51.27(-0.23%)

S&P 5005,570.47+3.28(+0.06%)

DOW39,322.13-53.74(-0.14%)

CAD/USD0.7334+0.0002(+0.02%)

CRUDE OIL82.37-0.79(-0.95%)

Bitcoin CAD76,463.18-923.03(-1.19%)

STOCKS CLIMB AS S&P 500, NASDAQ TRY TO BUILD ON RECORDS

Invesco S&P MidCap Value with Momentum ETF (XMVM)

S&P/TSX
22,007.76
-51.27(-0.23%)

S&P 500
5,570.47
+3.28(+0.06%)

DOW
39,322.13
-53.74(-0.14%)

CAD/USD
0.7334
+0.0002(+0.02%)

CRUDE OIL
82.37
-0.79(-0.95%)

Bitcoin CAD
76,463.18
-923.03(-1.19%)