STOCKS TREAD WATER AFTER S&P 500'S RECORD CLOSE

U.S. private payrolls growth slows in June, according to ADP Employment report

Xtrackers MSCI USA ESG UCITS ETF 1C (XZMU.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

60.19

+0.40

(+0.67%)

As of 03:27PM BST. Market open.

Time Period:

Jul 03, 2023 - Jul 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 03, 2024	60.08	60.25	60.05	60.19	60.19	157,497
Jul 02, 2024	59.49	59.79	59.43	59.79	59.79	506,157
Jul 01, 2024	59.90	59.90	59.47	59.67	59.67	31,615
Jun 28, 2024	60.11	60.42	59.93	60.13	60.13	50,145
Jun 27, 2024	59.70	59.98	59.70	59.82	59.82	44,494
Jun 26, 2024	60.08	60.20	59.68	59.65	59.65	9,614
Jun 25, 2024	59.38	59.76	59.38	59.76	59.76	3,162
Jun 24, 2024	59.90	60.06	59.68	59.81	59.81	23,564
Jun 21, 2024	59.93	59.93	59.55	59.78	59.78	17,590
Jun 20, 2024	60.46	60.46	60.21	60.30	60.30	14,405
Jun 19, 2024	60.15	60.18	60.10	60.12	60.12	18,672
Jun 18, 2024	59.77	59.85	59.67	59.76	59.76	14,388
Jun 17, 2024	59.46	59.46	59.21	59.40	59.40	15,795
Jun 14, 2024	59.38	59.38	58.97	59.21	59.21	21,319
Jun 13, 2024	59.15	59.39	59.06	59.13	59.13	20,832
Jun 12, 2024	58.53	59.38	58.53	59.24	59.24	74,735
Jun 11, 2024	58.49	58.58	58.16	58.19	58.19	9,870
Jun 10, 2024	58.33	58.39	58.11	58.34	58.34	10,539
Jun 07, 2024	58.63	58.63	58.12	58.49	58.49	15,976
Jun 06, 2024	58.57	58.74	58.45	58.45	58.45	71,439
Jun 05, 2024	57.80	58.22	57.80	58.22	58.22	35,052
Jun 04, 2024	57.57	57.67	57.26	57.40	57.40	10,513
Jun 03, 2024	57.71	57.85	57.39	57.47	57.47	6,028
May 31, 2024	57.00	57.39	56.73	56.73	56.73	44,216
May 30, 2024	57.34	57.55	57.34	57.38	57.38	13,703
May 29, 2024	57.88	57.89	57.57	57.73	57.73	92,124
May 28, 2024	58.10	58.14	57.89	58.01	58.01	29,883
May 24, 2024	57.58	57.84	57.58	57.84	57.84	5,382
May 23, 2024	58.14	58.35	57.91	58.08	58.08	14,475
May 22, 2024	57.83	57.89	57.72	57.74	57.74	18,348
May 21, 2024	57.70	57.74	57.58	57.75	57.75	3,929
May 20, 2024	57.54	57.75	57.49	57.74	57.74	18,083
May 17, 2024	57.47	57.53	57.31	57.39	57.39	6,625
May 16, 2024	57.73	57.76	57.61	57.76	57.76	16,710
May 15, 2024	56.77	57.43	56.75	57.41	57.41	3,085
May 14, 2024	56.44	56.61	56.40	56.56	56.56	18,463
May 13, 2024	56.58	56.61	56.40	56.44	56.44	5,751
May 10, 2024	56.46	56.65	56.37	56.46	56.46	16,069
May 09, 2024	56.04	56.28	56.00	56.28	56.28	2,185
May 08, 2024	56.22	56.24	56.07	56.15	56.15	4,892
May 07, 2024	56.23	56.36	56.18	56.31	56.31	84,898
May 03, 2024	54.93	55.66	54.88	55.42	55.42	31,756
May 02, 2024	54.84	54.89	54.28	54.57	54.57	37,747
May 01, 2024	54.58	54.58	54.33	54.49	54.49	761
Apr 30, 2024	55.44	55.54	55.12	55.13	55.13	21,053
Apr 29, 2024	55.61	55.61	55.32	55.39	55.39	24,621
Apr 26, 2024	55.26	55.57	55.15	55.47	55.47	25,555
Apr 25, 2024	54.35	54.50	53.75	54.03	54.03	45,222
Apr 24, 2024	54.97	55.00	54.63	54.74	54.74	33,021
Apr 23, 2024	53.95	54.68	53.95	54.67	54.67	163,905
Apr 22, 2024	53.75	53.82	53.41	53.53	53.53	24,610
Apr 19, 2024	53.85	54.15	53.80	53.87	53.87	11,445
Apr 18, 2024	54.60	54.63	54.11	54.57	54.57	31,119
Apr 17, 2024	54.67	55.04	54.67	54.54	54.54	10,125
Apr 16, 2024	54.70	54.93	54.68	54.83	54.83	36,548
Apr 15, 2024	55.88	56.08	55.59	55.69	55.69	42,843
Apr 12, 2024	56.44	56.44	55.76	55.88	55.88	14,411
Apr 11, 2024	55.94	56.23	55.80	56.02	56.02	11,755
Apr 10, 2024	56.67	56.72	55.75	56.08	56.08	33,649
Apr 09, 2024	56.67	56.85	56.20	56.20	56.20	40,662
Apr 08, 2024	56.53	56.69	56.38	56.68	56.68	39,606
Apr 05, 2024	56.04	56.46	55.98	56.38	56.38	19,718
Apr 04, 2024	56.94	57.19	56.92	57.08	57.08	11,816
Apr 03, 2024	56.75	56.97	56.63	56.97	56.97	14,266
Apr 02, 2024	57.24	57.24	56.55	56.70	56.70	12,988
Mar 28, 2024	57.32	57.46	57.29	57.48	57.48	6,185
Mar 27, 2024	57.27	57.38	56.97	57.08	57.08	15,207
Mar 26, 2024	57.40	57.46	57.27	57.33	57.33	30,438
Mar 25, 2024	57.30	57.30	57.08	57.22	57.22	42,783
Mar 22, 2024	57.41	57.43	57.22	57.28	57.28	41,440
Mar 21, 2024	57.36	57.56	57.25	57.55	57.55	31,424
Mar 20, 2024	56.46	56.61	56.44	56.50	56.50	82,617
Mar 19, 2024	55.90	56.32	55.89	56.32	56.32	21,548
Mar 18, 2024	55.87	56.49	55.87	56.34	56.34	40,174
Mar 15, 2024	56.13	56.32	55.68	55.67	55.67	17,254
Mar 14, 2024	56.57	56.59	56.11	56.17	56.17	13,643
Mar 13, 2024	56.60	56.60	56.39	56.43	56.43	45,122
Mar 12, 2024	55.83	56.46	55.80	56.32	56.32	14,308
Mar 11, 2024	55.68	55.74	55.48	55.69	55.69	24,506
Mar 08, 2024	56.61	56.78	56.25	56.25	56.25	20,957
Mar 07, 2024	55.80	56.23	55.56	56.27	56.27	6,337
Mar 06, 2024	55.45	55.79	55.45	55.73	55.73	117,127
Mar 05, 2024	55.81	55.87	55.29	55.37	55.37	13,961
Mar 04, 2024	55.93	55.98	55.81	55.90	55.90	31,733
Mar 01, 2024	55.52	55.74	55.38	55.72	55.72	39,247
Feb 29, 2024	55.03	55.37	54.87	55.20	55.20	10,864
Feb 28, 2024	55.05	55.13	54.83	55.08	55.08	40,242
Feb 27, 2024	55.08	55.19	55.00	55.01	55.01	7,953
Feb 26, 2024	55.22	55.37	55.18	55.24	55.24	6,060
Feb 23, 2024	55.27	55.64	55.18	55.31	55.31	53,111
Feb 22, 2024	54.73	55.06	54.69	55.05	55.05	25,694
Feb 21, 2024	53.65	53.66	53.57	53.62	53.62	11,395
Feb 20, 2024	54.05	54.06	53.75	53.75	53.75	3,398
Feb 19, 2024	54.34	54.45	54.34	54.39	54.39	3,623
Feb 16, 2024	54.79	54.81	54.30	54.64	54.64	20,314
Feb 15, 2024	54.47	54.55	54.32	54.35	54.35	13,915
Feb 14, 2024	53.99	54.23	53.97	54.05	54.05	35,420
Feb 13, 2024	54.59	54.59	53.66	53.95	53.95	10,171
Feb 12, 2024	54.67	54.90	54.61	54.86	54.86	17,064
Feb 09, 2024	54.10	54.51	54.10	54.44	54.44	154,486
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,232.20+278.40(+1.27%)

S&P 5005,519.19+10.18(+0.18%)

DOW39,286.02-45.83(-0.12%)

CAD/USD0.7342+0.0031(+0.43%)

CRUDE OIL83.34+0.53(+0.64%)

Bitcoin CAD82,085.27-2,199.40(-2.61%)

STOCKS TREAD WATER AFTER S&P 500'S RECORD CLOSE

Xtrackers MSCI USA ESG UCITS ETF 1C (XZMU.L)

S&P/TSX
22,232.20
+278.40(+1.27%)

S&P 500
5,519.19
+10.18(+0.18%)

DOW
39,286.02
-45.83(-0.12%)

CAD/USD
0.7342
+0.0031(+0.43%)

CRUDE OIL
83.34
+0.53(+0.64%)

Bitcoin CAD
82,085.27
-2,199.40(-2.61%)