Singapore markets closed
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,773.95 +97.80 (+0.14%) CMC Crypto 200
1,455.39 -0.48 (-0.03%)
Lido Staked ETH USD (STETH-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:58AM UTC. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 3,762.79 | 3,792.74 | 3,704.13 | 3,734.23 | 3,734.23 | 78,665,416 |
| 29 May 2024 | 3,838.24 | 3,879.71 | 3,743.81 | 3,762.79 | 3,762.79 | 90,926,590 |
| 28 May 2024 | 3,894.82 | 3,920.56 | 3,776.53 | 3,838.24 | 3,838.24 | 110,745,462 |
| 27 May 2024 | 3,823.55 | 3,968.08 | 3,822.14 | 3,894.82 | 3,894.82 | 143,054,842 |
| 26 May 2024 | 3,748.69 | 3,872.98 | 3,733.22 | 3,823.55 | 3,823.55 | 81,993,341 |
| 25 May 2024 | 3,726.12 | 3,769.54 | 3,712.32 | 3,748.69 | 3,748.69 | 47,026,506 |
| 24 May 2024 | 3,771.70 | 3,820.43 | 3,636.84 | 3,726.12 | 3,726.12 | 149,089,949 |
| 23 May 2024 | 3,736.46 | 3,931.80 | 3,666.34 | 3,771.70 | 3,771.70 | 391,345,549 |
| 22 May 2024 | 3,786.21 | 3,806.67 | 3,657.80 | 3,736.94 | 3,736.94 | 220,597,741 |
| 21 May 2024 | 3,655.27 | 3,818.00 | 3,629.24 | 3,786.21 | 3,786.21 | 301,901,821 |
| 20 May 2024 | 3,071.33 | 3,677.01 | 3,055.35 | 3,655.36 | 3,655.36 | 230,735,250 |
| 19 May 2024 | 3,119.95 | 3,131.91 | 3,059.70 | 3,071.33 | 3,071.33 | 79,107,541 |
| 18 May 2024 | 3,089.43 | 3,138.44 | 3,084.41 | 3,119.94 | 3,119.94 | 44,436,986 |
| 17 May 2024 | 2,941.89 | 3,110.51 | 2,933.38 | 3,089.43 | 3,089.43 | 110,172,644 |
| 16 May 2024 | 3,033.32 | 3,034.62 | 2,926.35 | 2,941.89 | 2,941.89 | 85,759,657 |
| 15 May 2024 | 2,879.04 | 3,035.66 | 2,862.24 | 3,033.31 | 3,033.31 | 81,763,893 |
| 14 May 2024 | 2,946.83 | 2,955.46 | 2,867.52 | 2,879.04 | 2,879.04 | 75,197,237 |
| 13 May 2024 | 2,929.62 | 2,986.87 | 2,866.67 | 2,946.83 | 2,946.83 | 84,175,450 |
| 12 May 2024 | 2,910.13 | 2,947.92 | 2,903.89 | 2,929.62 | 2,929.62 | 21,830,319 |
| 11 May 2024 | 2,910.25 | 2,932.91 | 2,894.49 | 2,910.13 | 2,910.13 | 35,583,067 |
| 10 May 2024 | 3,035.83 | 3,048.89 | 2,884.23 | 2,910.25 | 2,910.25 | 83,145,440 |
| 09 May 2024 | 2,971.24 | 3,054.83 | 2,954.41 | 3,035.82 | 3,035.82 | 52,445,401 |
| 08 May 2024 | 3,006.18 | 3,036.03 | 2,941.91 | 2,971.24 | 2,971.24 | 74,615,648 |
| 07 May 2024 | 3,063.70 | 3,125.77 | 3,005.69 | 3,006.18 | 3,006.18 | 76,926,758 |
| 06 May 2024 | 3,135.74 | 3,211.45 | 3,053.06 | 3,063.70 | 3,063.70 | 92,304,990 |
| 05 May 2024 | 3,115.70 | 3,163.37 | 3,077.42 | 3,135.75 | 3,135.75 | 46,344,735 |
| 04 May 2024 | 3,101.31 | 3,158.06 | 3,095.50 | 3,115.70 | 3,115.70 | 61,088,014 |
| 03 May 2024 | 2,983.79 | 3,119.96 | 2,959.06 | 3,101.37 | 3,101.37 | 97,360,020 |
| 02 May 2024 | 2,970.73 | 3,010.58 | 2,894.19 | 2,983.79 | 2,983.79 | 114,219,348 |
| 01 May 2024 | 3,015.34 | 3,017.77 | 2,827.06 | 2,970.73 | 2,970.73 | 204,761,041 |
| 30 Apr 2024 | 3,212.97 | 3,233.77 | 2,927.52 | 3,015.34 | 3,015.34 | 189,566,677 |
| 29 Apr 2024 | 3,262.16 | 3,282.60 | 3,117.66 | 3,212.97 | 3,212.97 | 122,657,111 |
| 28 Apr 2024 | 3,249.77 | 3,342.15 | 3,247.46 | 3,262.16 | 3,262.16 | 85,715,369 |
| 27 Apr 2024 | 3,127.98 | 3,272.42 | 3,079.13 | 3,249.77 | 3,249.77 | 78,127,145 |
| 26 Apr 2024 | 3,156.97 | 3,162.01 | 3,102.59 | 3,127.98 | 3,127.98 | 73,983,782 |
| 25 Apr 2024 | 3,131.22 | 3,187.03 | 3,082.14 | 3,156.97 | 3,156.97 | 99,853,340 |
| 24 Apr 2024 | 3,216.30 | 3,286.43 | 3,108.93 | 3,131.21 | 3,131.21 | 101,342,257 |
| 23 Apr 2024 | 3,209.46 | 3,247.25 | 3,155.45 | 3,216.30 | 3,216.30 | 78,611,500 |
| 22 Apr 2024 | 3,147.08 | 3,231.96 | 3,136.83 | 3,209.46 | 3,209.46 | 152,396,319 |
| 21 Apr 2024 | 3,153.13 | 3,190.64 | 3,128.36 | 3,147.08 | 3,147.08 | 71,177,712 |
| 20 Apr 2024 | 3,058.99 | 3,161.87 | 3,023.59 | 3,153.13 | 3,153.13 | 74,115,365 |
| 19 Apr 2024 | 3,064.06 | 3,114.77 | 2,868.34 | 3,058.99 | 3,058.99 | 261,228,914 |
| 18 Apr 2024 | 2,977.61 | 3,078.42 | 2,955.58 | 3,064.06 | 3,064.06 | 119,318,696 |
| 17 Apr 2024 | 3,078.09 | 3,113.38 | 2,920.63 | 2,977.61 | 2,977.61 | 171,142,358 |
| 16 Apr 2024 | 3,095.45 | 3,112.46 | 3,001.08 | 3,078.09 | 3,078.09 | 140,420,639 |
| 15 Apr 2024 | 3,149.70 | 3,255.19 | 3,041.09 | 3,095.45 | 3,095.45 | 170,977,618 |
| 14 Apr 2024 | 3,000.47 | 3,159.81 | 2,908.68 | 3,149.70 | 3,149.70 | 251,758,398 |
| 13 Apr 2024 | 3,233.88 | 3,285.98 | 2,843.74 | 3,000.47 | 3,000.47 | 348,056,246 |
| 12 Apr 2024 | 3,500.74 | 3,544.06 | 3,142.55 | 3,233.88 | 3,233.88 | 203,381,134 |
| 11 Apr 2024 | 3,537.60 | 3,601.85 | 3,480.73 | 3,500.74 | 3,500.74 | 102,013,123 |
| 10 Apr 2024 | 3,499.34 | 3,549.01 | 3,413.18 | 3,537.60 | 3,537.60 | 124,583,476 |
| 09 Apr 2024 | 3,688.40 | 3,710.90 | 3,473.21 | 3,499.34 | 3,499.34 | 220,319,019 |
| 08 Apr 2024 | 3,444.86 | 3,715.19 | 3,405.67 | 3,688.40 | 3,688.40 | 119,570,663 |
| 07 Apr 2024 | 3,361.63 | 3,450.00 | 3,349.21 | 3,444.86 | 3,444.86 | 96,771,140 |
| 06 Apr 2024 | 3,317.54 | 3,388.92 | 3,309.43 | 3,361.63 | 3,361.63 | 96,739,402 |
| 05 Apr 2024 | 3,321.48 | 3,338.33 | 3,225.85 | 3,317.54 | 3,317.54 | 101,860,360 |
| 04 Apr 2024 | 3,311.45 | 3,426.66 | 3,258.67 | 3,321.48 | 3,321.48 | 81,828,640 |
| 03 Apr 2024 | 3,274.77 | 3,353.31 | 3,219.50 | 3,311.45 | 3,311.45 | 109,944,458 |
| 02 Apr 2024 | 3,497.17 | 3,498.08 | 3,220.94 | 3,274.77 | 3,274.77 | 150,091,178 |
| 01 Apr 2024 | 3,635.16 | 3,635.19 | 3,414.18 | 3,497.17 | 3,497.17 | 129,277,057 |
| 31 Mar 2024 | 3,495.46 | 3,638.55 | 3,495.22 | 3,635.16 | 3,635.16 | 58,422,398 |
| 30 Mar 2024 | 3,505.39 | 3,550.78 | 3,481.26 | 3,495.46 | 3,495.46 | 71,305,364 |
| 29 Mar 2024 | 3,553.25 | 3,572.09 | 3,469.08 | 3,505.39 | 3,505.39 | 89,094,911 |
| 28 Mar 2024 | 3,496.45 | 3,596.32 | 3,463.86 | 3,553.25 | 3,553.25 | 211,719,780 |
| 27 Mar 2024 | 3,588.96 | 3,644.39 | 3,465.21 | 3,496.45 | 3,496.45 | 252,341,330 |
| 26 Mar 2024 | 3,588.54 | 3,662.75 | 3,548.68 | 3,588.96 | 3,588.96 | 140,458,666 |
| 25 Mar 2024 | 3,449.03 | 3,633.82 | 3,416.73 | 3,588.54 | 3,588.54 | 94,300,722 |
| 24 Mar 2024 | 3,324.98 | 3,454.22 | 3,296.73 | 3,449.03 | 3,449.03 | 91,783,251 |
| 23 Mar 2024 | 3,313.53 | 3,418.24 | 3,281.72 | 3,324.98 | 3,324.98 | 86,362,589 |
| 22 Mar 2024 | 3,485.44 | 3,524.43 | 3,252.43 | 3,313.53 | 3,313.53 | 153,954,880 |
| 21 Mar 2024 | 3,509.11 | 3,578.40 | 3,409.44 | 3,485.44 | 3,485.44 | 68,216,870 |
| 20 Mar 2024 | 3,157.17 | 3,527.84 | 3,063.52 | 3,509.11 | 3,509.11 | 205,552,979 |
| 19 Mar 2024 | 3,522.48 | 3,539.31 | 3,148.69 | 3,157.17 | 3,157.17 | 297,916,124 |
| 18 Mar 2024 | 3,640.20 | 3,640.79 | 3,468.90 | 3,522.48 | 3,522.48 | 111,860,306 |
| 17 Mar 2024 | 3,516.28 | 3,661.86 | 3,432.03 | 3,649.17 | 3,649.17 | 82,725,834 |
| 16 Mar 2024 | 3,720.07 | 3,757.02 | 3,473.12 | 3,516.28 | 3,516.28 | 76,497,478 |
| 15 Mar 2024 | 3,880.17 | 3,931.73 | 3,592.19 | 3,720.07 | 3,720.07 | 255,183,845 |
| 14 Mar 2024 | 3,999.39 | 4,002.01 | 3,734.03 | 3,880.17 | 3,880.17 | 59,203,534 |
| 13 Mar 2024 | 3,965.28 | 4,065.63 | 3,948.33 | 3,999.39 | 3,999.39 | 71,400,601 |
| 12 Mar 2024 | 4,063.71 | 4,077.87 | 3,864.08 | 3,965.28 | 3,965.28 | 75,025,102 |
| 11 Mar 2024 | 3,868.13 | 4,070.19 | 3,781.93 | 4,063.71 | 4,063.71 | 86,315,903 |
| 10 Mar 2024 | 3,911.36 | 3,945.08 | 3,798.82 | 3,868.16 | 3,868.16 | 24,905,083 |
| 09 Mar 2024 | 3,893.19 | 3,940.45 | 3,881.41 | 3,911.35 | 3,911.35 | 25,256,816 |
| 08 Mar 2024 | 3,864.72 | 3,981.43 | 3,834.26 | 3,893.19 | 3,893.19 | 48,089,019 |
| 07 Mar 2024 | 3,819.76 | 3,931.59 | 3,749.25 | 3,864.73 | 3,864.73 | 56,243,662 |
| 06 Mar 2024 | 3,551.31 | 3,891.80 | 3,501.02 | 3,819.76 | 3,819.76 | 78,813,830 |
| 05 Mar 2024 | 3,627.40 | 3,808.06 | 3,247.36 | 3,554.02 | 3,554.02 | 87,021,280 |
| 04 Mar 2024 | 3,476.51 | 3,633.70 | 3,456.69 | 3,627.27 | 3,627.27 | 47,136,919 |
| 03 Mar 2024 | 3,414.34 | 3,479.42 | 3,379.49 | 3,476.48 | 3,476.48 | 28,107,717 |
| 02 Mar 2024 | 3,430.68 | 3,450.28 | 3,400.52 | 3,414.36 | 3,414.36 | 22,495,987 |
| 01 Mar 2024 | 3,343.19 | 3,440.93 | 3,340.07 | 3,430.62 | 3,430.62 | 31,671,236 |
| 29 Feb 2024 | 3,378.04 | 3,509.73 | 3,320.46 | 3,343.39 | 3,343.39 | 47,128,092 |
| 28 Feb 2024 | 3,241.50 | 3,462.06 | 3,230.51 | 3,378.06 | 3,378.06 | 69,959,030 |
| 27 Feb 2024 | 3,175.19 | 3,275.80 | 3,165.50 | 3,241.53 | 3,241.53 | 66,083,522 |
| 26 Feb 2024 | 3,110.05 | 3,193.59 | 3,037.86 | 3,175.19 | 3,175.19 | 38,652,146 |
| 25 Feb 2024 | 2,987.89 | 3,112.51 | 2,983.00 | 3,110.03 | 3,110.03 | 20,778,802 |
| 24 Feb 2024 | 2,922.44 | 2,988.08 | 2,911.02 | 2,987.89 | 2,987.89 | 22,694,055 |
| 23 Feb 2024 | 2,978.48 | 2,989.19 | 2,914.97 | 2,922.44 | 2,922.44 | 40,383,101 |
| 22 Feb 2024 | 2,966.94 | 3,024.31 | 2,918.54 | 2,978.48 | 2,978.48 | 117,692,707 |
| 21 Feb 2024 | 3,012.69 | 3,013.73 | 2,890.80 | 2,967.06 | 2,967.06 | 22,994,476 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.