Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,164.25 -753.81 (-1.18%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Buy write Monthly Index (^BXM)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:15PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,842.19 | 1,846.23 | 1,841.12 | 1,845.58 | 1,845.58 | - |
| 25 Apr 2024 | 1,830.05 | 1,838.50 | 1,826.64 | 1,836.81 | 1,836.81 | - |
| 24 Apr 2024 | 1,840.69 | 1,841.55 | 1,835.77 | 1,838.98 | 1,838.98 | - |
| 23 Apr 2024 | 1,832.22 | 1,839.32 | 1,832.01 | 1,838.35 | 1,838.35 | - |
| 22 Apr 2024 | 1,823.51 | 1,832.49 | 1,819.57 | 1,828.41 | 1,828.41 | - |
| 19 Apr 2024 | 1,819.70 | 1,822.89 | 1,813.80 | 1,817.05 | 1,817.05 | - |
| 18 Apr 2024 | 1,838.51 | 1,846.05 | 1,826.39 | 1,829.68 | 1,829.68 | - |
| 17 Apr 2024 | 1,849.51 | 1,851.51 | 1,828.08 | 1,833.38 | 1,833.38 | - |
| 16 Apr 2024 | 1,844.20 | 1,850.49 | 1,838.22 | 1,842.37 | 1,842.37 | - |
| 15 Apr 2024 | 1,864.46 | 1,866.51 | 1,840.87 | 1,843.67 | 1,843.67 | - |
| 12 Apr 2024 | 1,861.71 | 1,863.65 | 1,851.21 | 1,856.35 | 1,856.35 | - |
| 11 Apr 2024 | 1,862.74 | 1,867.77 | 1,857.24 | 1,867.13 | 1,867.13 | - |
| 10 Apr 2024 | 1,858.89 | 1,862.74 | 1,856.08 | 1,860.41 | 1,860.41 | - |
| 09 Apr 2024 | 1,865.28 | 1,865.77 | 1,857.39 | 1,864.20 | 1,864.20 | - |
| 08 Apr 2024 | 1,862.66 | 1,864.55 | 1,861.37 | 1,862.61 | 1,862.61 | - |
| 05 Apr 2024 | 1,854.74 | 1,862.86 | 1,854.74 | 1,861.26 | 1,861.26 | - |
| 04 Apr 2024 | 1,864.81 | 1,866.03 | 1,851.72 | 1,852.08 | 1,852.08 | - |
| 03 Apr 2024 | 1,859.39 | 1,863.05 | 1,859.39 | 1,860.82 | 1,860.82 | - |
| 02 Apr 2024 | 1,859.35 | 1,860.20 | 1,856.65 | 1,859.35 | 1,859.35 | - |
| 01 Apr 2024 | 1,863.63 | 1,865.24 | 1,861.54 | 1,864.00 | 1,864.00 | - |
| 28 Mar 2024 | 1,861.61 | 1,864.23 | 1,861.21 | 1,863.77 | 1,863.77 | - |
| 27 Mar 2024 | 1,860.67 | 1,861.69 | 1,858.68 | 1,860.68 | 1,860.68 | - |
| 26 Mar 2024 | 1,858.75 | 1,859.74 | 1,855.76 | 1,855.76 | 1,855.76 | - |
| 25 Mar 2024 | 1,857.23 | 1,858.46 | 1,856.81 | 1,857.59 | 1,857.59 | - |
| 22 Mar 2024 | 1,857.81 | 1,859.01 | 1,856.89 | 1,858.02 | 1,858.02 | - |
| 21 Mar 2024 | 1,858.18 | 1,858.90 | 1,856.97 | 1,857.40 | 1,857.40 | - |
| 20 Mar 2024 | 1,848.43 | 1,855.10 | 1,847.97 | 1,854.70 | 1,854.70 | - |
| 19 Mar 2024 | 1,841.79 | 1,848.43 | 1,840.74 | 1,848.20 | 1,848.20 | - |
| 18 Mar 2024 | 1,844.17 | 1,846.63 | 1,842.45 | 1,842.98 | 1,842.98 | - |
| 15 Mar 2024 | 1,836.30 | 1,838.57 | 1,835.43 | 1,836.97 | 1,836.97 | - |
| 14 Mar 2024 | 1,830.81 | 1,832.07 | 1,829.31 | 1,829.31 | 1,829.31 | - |
| 13 Mar 2024 | 1,829.84 | 1,830.76 | 1,829.15 | 1,829.83 | 1,829.83 | - |
| 12 Mar 2024 | 1,829.43 | 1,830.56 | 1,828.11 | 1,830.10 | 1,830.10 | - |
| 11 Mar 2024 | 1,826.36 | 1,827.79 | 1,824.96 | 1,826.89 | 1,826.89 | - |
| 08 Mar 2024 | 1,828.44 | 1,829.34 | 1,825.58 | 1,826.54 | 1,826.54 | - |
| 07 Mar 2024 | 1,826.16 | 1,827.86 | 1,825.34 | 1,827.44 | 1,827.44 | - |
| 06 Mar 2024 | 1,824.67 | 1,824.92 | 1,822.00 | 1,823.20 | 1,823.20 | - |
| 05 Mar 2024 | 1,823.62 | 1,824.02 | 1,818.15 | 1,820.73 | 1,820.73 | - |
| 04 Mar 2024 | 1,824.61 | 1,825.75 | 1,823.98 | 1,824.15 | 1,824.15 | - |
| 01 Mar 2024 | 1,822.06 | 1,824.29 | 1,821.46 | 1,824.09 | 1,824.09 | - |
| 29 Feb 2024 | 1,820.65 | 1,824.06 | 1,817.34 | 1,823.60 | 1,823.60 | - |
| 28 Feb 2024 | 1,816.59 | 1,818.30 | 1,815.68 | 1,817.00 | 1,817.00 | - |
| 27 Feb 2024 | 1,816.70 | 1,818.20 | 1,815.38 | 1,817.72 | 1,817.72 | - |
| 26 Feb 2024 | 1,817.78 | 1,818.31 | 1,815.66 | 1,816.06 | 1,816.06 | - |
| 23 Feb 2024 | 1,817.22 | 1,817.76 | 1,814.97 | 1,816.52 | 1,816.52 | - |
| 22 Feb 2024 | 1,810.03 | 1,815.38 | 1,809.45 | 1,815.22 | 1,815.22 | - |
| 21 Feb 2024 | 1,793.07 | 1,798.36 | 1,790.04 | 1,798.22 | 1,798.22 | - |
| 20 Feb 2024 | 1,798.48 | 1,799.49 | 1,791.04 | 1,795.75 | 1,795.75 | - |
| 16 Feb 2024 | 1,805.14 | 1,806.24 | 1,800.00 | 1,801.36 | 1,801.36 | - |
| 15 Feb 2024 | 1,804.95 | 1,805.65 | 1,804.04 | 1,804.32 | 1,804.32 | - |
| 14 Feb 2024 | 1,804.00 | 1,804.79 | 1,802.61 | 1,804.79 | 1,804.79 | - |
| 13 Feb 2024 | 1,801.52 | 1,804.11 | 1,801.41 | 1,802.60 | 1,802.60 | - |
| 12 Feb 2024 | 1,802.62 | 1,804.71 | 1,802.07 | 1,802.07 | 1,802.07 | - |
| 09 Feb 2024 | 1,803.03 | 1,803.85 | 1,801.80 | 1,802.90 | 1,802.90 | - |
| 08 Feb 2024 | 1,801.81 | 1,803.26 | 1,801.17 | 1,801.80 | 1,801.80 | - |
| 07 Feb 2024 | 1,800.98 | 1,802.24 | 1,800.09 | 1,801.17 | 1,801.17 | - |
| 06 Feb 2024 | 1,800.07 | 1,801.29 | 1,798.50 | 1,800.49 | 1,800.49 | - |
| 05 Feb 2024 | 1,799.70 | 1,800.70 | 1,797.89 | 1,800.19 | 1,800.19 | - |
| 02 Feb 2024 | 1,797.55 | 1,799.72 | 1,794.48 | 1,798.47 | 1,798.47 | - |
| 01 Feb 2024 | 1,792.49 | 1,795.94 | 1,790.75 | 1,795.32 | 1,795.32 | - |
| 31 Jan 2024 | 1,794.96 | 1,795.51 | 1,788.53 | 1,789.06 | 1,789.06 | - |
| 30 Jan 2024 | 1,795.11 | 1,796.54 | 1,794.08 | 1,795.10 | 1,795.10 | - |
| 29 Jan 2024 | 1,791.69 | 1,795.25 | 1,791.31 | 1,794.37 | 1,794.37 | - |
| 26 Jan 2024 | 1,791.20 | 1,792.75 | 1,790.07 | 1,791.97 | 1,791.97 | - |
| 25 Jan 2024 | 1,790.33 | 1,791.41 | 1,787.97 | 1,790.45 | 1,790.45 | - |
| 24 Jan 2024 | 1,790.95 | 1,791.97 | 1,788.11 | 1,788.18 | 1,788.18 | - |
| 23 Jan 2024 | 1,786.33 | 1,788.43 | 1,785.26 | 1,787.95 | 1,787.95 | - |
| 22 Jan 2024 | 1,784.58 | 1,786.07 | 1,784.00 | 1,785.03 | 1,785.03 | - |
| 19 Jan 2024 | 1,780.69 | 1,782.73 | 1,780.39 | 1,782.71 | 1,782.71 | - |
| 18 Jan 2024 | 1,772.78 | 1,775.11 | 1,772.47 | 1,774.61 | 1,774.61 | - |
| 17 Jan 2024 | 1,768.09 | 1,771.17 | 1,765.84 | 1,771.15 | 1,771.15 | - |
| 16 Jan 2024 | 1,770.63 | 1,772.55 | 1,769.10 | 1,771.89 | 1,771.89 | - |
| 12 Jan 2024 | 1,770.92 | 1,771.76 | 1,769.25 | 1,771.75 | 1,771.75 | - |
| 11 Jan 2024 | 1,771.06 | 1,771.62 | 1,764.92 | 1,770.78 | 1,770.78 | - |
| 10 Jan 2024 | 1,766.40 | 1,768.84 | 1,765.96 | 1,768.73 | 1,768.73 | - |
| 09 Jan 2024 | 1,762.10 | 1,766.02 | 1,760.93 | 1,765.77 | 1,765.77 | - |
| 08 Jan 2024 | 1,754.45 | 1,765.06 | 1,754.45 | 1,765.06 | 1,765.06 | - |
| 05 Jan 2024 | 1,751.10 | 1,757.37 | 1,749.36 | 1,753.02 | 1,753.02 | - |
| 04 Jan 2024 | 1,751.28 | 1,757.27 | 1,749.12 | 1,749.20 | 1,749.20 | - |
| 03 Jan 2024 | 1,754.31 | 1,756.29 | 1,750.51 | 1,751.50 | 1,751.50 | - |
| 02 Jan 2024 | 1,755.65 | 1,758.68 | 1,754.02 | 1,756.91 | 1,756.91 | - |
| 29 Dec 2023 | 1,759.84 | 1,760.18 | 1,756.07 | 1,758.00 | 1,758.00 | - |
| 28 Dec 2023 | 1,759.42 | 1,760.42 | 1,758.74 | 1,758.74 | 1,758.74 | - |
| 27 Dec 2023 | 1,756.37 | 1,757.90 | 1,756.10 | 1,756.73 | 1,756.73 | - |
| 26 Dec 2023 | 1,753.30 | 1,756.56 | 1,752.94 | 1,755.43 | 1,755.43 | - |
| 22 Dec 2023 | 1,751.62 | 1,752.91 | 1,748.73 | 1,751.19 | 1,751.19 | - |
| 21 Dec 2023 | 1,748.87 | 1,750.09 | 1,742.87 | 1,749.79 | 1,749.79 | - |
| 20 Dec 2023 | 1,751.48 | 1,753.35 | 1,741.17 | 1,741.21 | 1,741.21 | - |
| 19 Dec 2023 | 1,749.81 | 1,752.20 | 1,749.20 | 1,752.18 | 1,752.18 | - |
| 18 Dec 2023 | 1,747.41 | 1,749.58 | 1,746.96 | 1,748.39 | 1,748.39 | - |
| 15 Dec 2023 | 1,743.71 | 1,746.23 | 1,742.32 | 1,746.17 | 1,746.17 | - |
| 14 Dec 2023 | 1,735.17 | 1,736.58 | 1,733.77 | 1,734.43 | 1,734.43 | - |
| 13 Dec 2023 | 1,734.51 | 1,735.70 | 1,733.23 | 1,734.16 | 1,734.16 | - |
| 12 Dec 2023 | 1,733.63 | 1,734.53 | 1,733.42 | 1,734.52 | 1,734.52 | - |
| 11 Dec 2023 | 1,732.57 | 1,733.76 | 1,732.18 | 1,733.48 | 1,733.48 | - |
| 08 Dec 2023 | 1,730.10 | 1,732.49 | 1,730.00 | 1,732.20 | 1,732.20 | - |
| 07 Dec 2023 | 1,728.94 | 1,730.28 | 1,727.74 | 1,730.28 | 1,730.28 | - |
| 06 Dec 2023 | 1,728.24 | 1,729.12 | 1,725.42 | 1,725.57 | 1,725.57 | - |
| 05 Dec 2023 | 1,725.27 | 1,727.51 | 1,724.57 | 1,726.29 | 1,726.29 | - |
| 04 Dec 2023 | 1,724.41 | 1,726.66 | 1,723.40 | 1,726.35 | 1,726.35 | - |
| *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.