![Stock Market Today: S&P 500 in record high as tech stocks continue to flex muscle](https://i-invdn-com.investing.com/news/moved_small-LYNXNPEK320P8_L.jpg)
![Anna Malle](https://i-invdn-com.investing.com/defaultUserMaleTmp.png)
Please try another search
Date | Price | Open | High | Low | Vol. | Change % |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.54 | 7.92 | 8.00 | 7.46 | 24.64M | -2.71% |
Nov 29, 2023 | 7.75 | 7.92 | 8.44 | 7.69 | 31.60M | -1.40% |
Nov 28, 2023 | 7.86 | 7.81 | 7.89 | 7.62 | 4.73M | 0.26% |
Nov 27, 2023 | 7.84 | 8.03 | 8.05 | 7.81 | 4.59M | -3.21% |
Nov 24, 2023 | 8.10 | 8.11 | 8.16 | 8.01 | 1.23M | -0.12% |
Nov 22, 2023 | 8.11 | 8.14 | 8.25 | 8.03 | 2.98M | -0.12% |
Nov 21, 2023 | 8.12 | 8.31 | 8.33 | 8.11 | 2.54M | -2.64% |
Nov 20, 2023 | 8.34 | 8.19 | 8.37 | 8.12 | 3.61M | 0.97% |
Nov 17, 2023 | 8.26 | 8.19 | 8.26 | 8.07 | 4.21M | 3.38% |
Nov 16, 2023 | 7.99 | 8.08 | 8.19 | 7.92 | 3.01M | -3.15% |
Nov 15, 2023 | 8.25 | 8.22 | 8.29 | 8.11 | 4.73M | 1.73% |
Nov 14, 2023 | 8.11 | 7.89 | 8.13 | 7.77 | 7.18M | 10.34% |
Nov 13, 2023 | 7.35 | 7.21 | 7.38 | 7.14 | 1.55M | 0.82% |
Nov 10, 2023 | 7.29 | 7.41 | 7.49 | 7.22 | 2.34M | -0.82% |
Nov 09, 2023 | 7.35 | 7.52 | 7.70 | 7.30 | 3.05M | -3.42% |
Nov 08, 2023 | 7.61 | 7.75 | 7.77 | 7.45 | 2.55M | -2.19% |
Nov 07, 2023 | 7.78 | 7.91 | 8.01 | 7.74 | 2.56M | -1.89% |
Nov 06, 2023 | 7.93 | 8.27 | 8.38 | 7.90 | 3.04M | -3.76% |
Nov 03, 2023 | 8.24 | 8.00 | 8.39 | 7.89 | 5.68M | 6.05% |
Nov 02, 2023 | 7.77 | 7.38 | 7.79 | 7.31 | 4.38M | 8.07% |
Nov 01, 2023 | 7.19 | 6.94 | 7.20 | 6.89 | 2.71M | 1.55% |
Oct 31, 2023 | 7.08 | 6.84 | 7.18 | 6.80 | 3.60M | 3.21% |
Oct 30, 2023 | 6.86 | 6.92 | 6.96 | 6.64 | 3.49M | 1.48% |
Oct 27, 2023 | 6.76 | 7.10 | 7.15 | 6.66 | 6.04M | -4.65% |
Oct 26, 2023 | 7.09 | 6.77 | 7.14 | 6.76 | 5.22M | 4.96% |
Oct 25, 2023 | 6.76 | 6.81 | 7.02 | 6.25 | 9.88M | -2.38% |
Oct 24, 2023 | 6.92 | 7.24 | 7.52 | 6.40 | 14.94M | -5.21% |
Oct 23, 2023 | 7.30 | 7.33 | 7.52 | 7.23 | 6.05M | -0.68% |
Oct 20, 2023 | 7.35 | 7.83 | 8.03 | 7.35 | 7.75M | -4.55% |
Oct 19, 2023 | 7.70 | 7.62 | 8.00 | 7.56 | 4.08M | 2.12% |
Highest: 8.44 | Lowest: 6.25 | Difference: 2.19 | Average: 7.62 | Change %: 0.00 |
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
I feel that this comment is:
Thank You!
Your report has been sent to our moderators for review