Singapore markets close in 3 hours 12 minutes
Straits Times Index
3,300.85 -13.20 (-0.40%) Nikkei
39,013.51 -56.17 (-0.14%) Hang Seng
19,294.04 -342.18 (-1.74%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,063.41 +3,932.62 (+5.86%) CMC Crypto 200
1,524.07 +169.66 (+12.53%)
NYSE U.S. 100 Index (^NY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 15,554.47 | 15,560.44 | 15,459.99 | 15,465.63 | 15,465.63 | - |
| 17 May 2024 | 15,498.40 | 15,555.14 | 15,488.95 | 15,554.47 | 15,554.47 | - |
| 16 May 2024 | 15,518.98 | 15,560.45 | 15,498.40 | 15,498.40 | 15,498.40 | - |
| 15 May 2024 | 15,370.27 | 15,534.41 | 15,370.27 | 15,518.98 | 15,518.98 | - |
| 14 May 2024 | 15,340.20 | 15,377.64 | 15,296.44 | 15,370.27 | 15,370.27 | - |
| 13 May 2024 | 15,383.95 | 15,423.50 | 15,327.83 | 15,340.20 | 15,340.20 | - |
| 10 May 2024 | 15,354.12 | 15,418.48 | 15,354.12 | 15,383.95 | 15,383.95 | - |
| 09 May 2024 | 15,242.01 | 15,359.05 | 15,224.38 | 15,354.12 | 15,354.12 | - |
| 08 May 2024 | 15,228.66 | 15,258.24 | 15,195.58 | 15,242.01 | 15,242.01 | - |
| 07 May 2024 | 15,179.16 | 15,242.63 | 15,179.16 | 15,228.66 | 15,228.66 | - |
| 06 May 2024 | 15,046.95 | 15,179.17 | 15,046.95 | 15,179.16 | 15,179.16 | - |
| 03 May 2024 | 15,009.77 | 15,081.21 | 14,975.56 | 15,046.95 | 15,046.95 | - |
| 02 May 2024 | 14,966.45 | 15,046.92 | 14,920.16 | 15,009.77 | 15,009.77 | - |
| 01 May 2024 | 14,994.39 | 15,109.24 | 14,928.00 | 14,966.45 | 14,966.45 | - |
| 30 Apr 2024 | 15,133.05 | 15,136.33 | 14,992.53 | 14,994.39 | 14,994.39 | - |
| 29 Apr 2024 | 15,104.54 | 15,167.44 | 15,070.32 | 15,133.05 | 15,133.05 | - |
| 26 Apr 2024 | 15,113.28 | 15,141.23 | 15,069.98 | 15,104.54 | 15,104.54 | - |
| 25 Apr 2024 | 15,158.47 | 15,158.47 | 14,997.51 | 15,113.28 | 15,113.28 | - |
| 24 Apr 2024 | 15,183.20 | 15,183.20 | 15,071.88 | 15,158.47 | 15,158.47 | - |
| 23 Apr 2024 | 15,036.87 | 15,201.05 | 15,036.87 | 15,183.20 | 15,183.20 | - |
| 22 Apr 2024 | 14,944.18 | 15,129.39 | 14,937.08 | 15,036.87 | 15,036.87 | - |
| 19 Apr 2024 | 14,866.03 | 14,975.47 | 14,866.03 | 14,944.18 | 14,944.18 | - |
| 18 Apr 2024 | 14,859.26 | 14,962.44 | 14,829.29 | 14,866.03 | 14,866.03 | - |
| 17 Apr 2024 | 14,855.37 | 14,941.31 | 14,802.83 | 14,859.26 | 14,859.26 | - |
| 16 Apr 2024 | 14,884.22 | 14,931.92 | 14,824.64 | 14,855.37 | 14,855.37 | - |
| 15 Apr 2024 | 14,970.26 | 15,138.43 | 14,850.06 | 14,884.22 | 14,884.22 | - |
| 12 Apr 2024 | 15,190.11 | 15,190.11 | 14,927.11 | 14,970.26 | 14,970.26 | - |
| 11 Apr 2024 | 15,235.46 | 15,265.22 | 15,112.80 | 15,190.11 | 15,190.11 | - |
| 10 Apr 2024 | 15,393.41 | 15,393.41 | 15,171.09 | 15,235.46 | 15,235.46 | - |
| 09 Apr 2024 | 15,405.16 | 15,439.76 | 15,265.97 | 15,393.41 | 15,393.41 | - |
| 08 Apr 2024 | 15,423.66 | 15,441.62 | 15,389.32 | 15,405.16 | 15,405.16 | - |
| 05 Apr 2024 | 15,279.55 | 15,461.68 | 15,279.55 | 15,423.66 | 15,423.66 | - |
| 04 Apr 2024 | 15,436.79 | 15,540.81 | 15,260.09 | 15,279.55 | 15,279.55 | - |
| 03 Apr 2024 | 15,446.51 | 15,523.50 | 15,404.47 | 15,436.79 | 15,436.79 | - |
| 02 Apr 2024 | 15,528.87 | 15,528.87 | 15,402.13 | 15,446.51 | 15,446.51 | - |
| 01 Apr 2024 | 15,624.76 | 15,625.91 | 15,502.60 | 15,528.87 | 15,528.87 | - |
| 28 Mar 2024 | 15,581.55 | 15,657.55 | 15,581.55 | 15,624.76 | 15,624.76 | - |
| 27 Mar 2024 | 15,400.44 | 15,582.34 | 15,400.44 | 15,581.55 | 15,581.55 | - |
| 26 Mar 2024 | 15,409.50 | 15,445.30 | 15,398.89 | 15,400.44 | 15,400.44 | - |
| 25 Mar 2024 | 15,445.53 | 15,466.96 | 15,399.28 | 15,409.50 | 15,409.50 | - |
| 22 Mar 2024 | 15,539.55 | 15,560.88 | 15,445.27 | 15,445.53 | 15,445.53 | - |
| 21 Mar 2024 | 15,479.71 | 15,589.07 | 15,479.71 | 15,539.55 | 15,539.55 | - |
| 20 Mar 2024 | 15,385.65 | 15,483.60 | 15,342.37 | 15,479.71 | 15,479.71 | - |
| 19 Mar 2024 | 15,278.73 | 15,391.37 | 15,268.71 | 15,385.65 | 15,385.65 | - |
| 18 Mar 2024 | 15,232.46 | 15,312.36 | 15,226.89 | 15,278.73 | 15,278.73 | - |
| 15 Mar 2024 | 15,286.44 | 15,286.44 | 15,203.09 | 15,232.46 | 15,232.46 | - |
| 14 Mar 2024 | 15,335.95 | 15,371.83 | 15,210.55 | 15,286.44 | 15,286.44 | - |
| 13 Mar 2024 | 15,298.94 | 15,383.02 | 15,290.03 | 15,335.95 | 15,335.95 | - |
| 12 Mar 2024 | 15,204.15 | 15,329.09 | 15,204.15 | 15,298.94 | 15,298.94 | - |
| 11 Mar 2024 | 15,184.02 | 15,207.13 | 15,077.96 | 15,204.15 | 15,204.15 | - |
| 08 Mar 2024 | 15,194.76 | 15,247.10 | 15,167.98 | 15,184.02 | 15,184.02 | - |
| 07 Mar 2024 | 15,149.60 | 15,228.88 | 15,149.60 | 15,194.76 | 15,194.76 | - |
| 06 Mar 2024 | 15,075.76 | 15,213.27 | 15,075.76 | 15,149.60 | 15,149.60 | - |
| 05 Mar 2024 | 15,141.44 | 15,174.65 | 15,021.44 | 15,075.76 | 15,075.76 | - |
| 04 Mar 2024 | 15,146.91 | 15,175.55 | 15,104.53 | 15,141.44 | 15,141.44 | - |
| 01 Mar 2024 | 15,081.27 | 15,157.98 | 15,065.68 | 15,146.91 | 15,146.91 | - |
| 29 Feb 2024 | 15,106.06 | 15,126.91 | 15,045.25 | 15,081.27 | 15,081.27 | - |
| 28 Feb 2024 | 15,091.17 | 15,120.55 | 15,045.56 | 15,106.06 | 15,106.06 | - |
| 27 Feb 2024 | 15,088.01 | 15,098.07 | 15,049.53 | 15,091.17 | 15,091.17 | - |
| 26 Feb 2024 | 15,136.45 | 15,179.96 | 15,077.78 | 15,088.01 | 15,088.01 | - |
| 23 Feb 2024 | 15,090.89 | 15,170.37 | 15,090.89 | 15,136.45 | 15,136.45 | - |
| 22 Feb 2024 | 14,924.71 | 15,122.03 | 14,924.71 | 15,090.89 | 15,090.89 | - |
| 21 Feb 2024 | 14,868.91 | 14,928.28 | 14,825.11 | 14,924.71 | 14,924.71 | - |
| 20 Feb 2024 | 14,937.39 | 14,940.73 | 14,845.73 | 14,868.91 | 14,868.91 | - |
| 16 Feb 2024 | 14,942.59 | 15,009.02 | 14,895.33 | 14,937.39 | 14,937.39 | - |
| 15 Feb 2024 | 14,783.25 | 14,957.88 | 14,783.25 | 14,942.59 | 14,942.59 | - |
| 14 Feb 2024 | 14,667.25 | 14,789.10 | 14,667.25 | 14,783.25 | 14,783.25 | - |
| 13 Feb 2024 | 14,821.43 | 14,821.43 | 14,575.78 | 14,667.25 | 14,667.25 | - |
| 12 Feb 2024 | 14,789.17 | 14,855.19 | 14,775.24 | 14,821.43 | 14,821.43 | - |
| 09 Feb 2024 | 14,798.84 | 14,812.79 | 14,739.11 | 14,789.17 | 14,789.17 | - |
| 08 Feb 2024 | 14,784.22 | 14,805.38 | 14,746.26 | 14,798.84 | 14,798.84 | - |
| 07 Feb 2024 | 14,692.82 | 14,807.72 | 14,692.82 | 14,784.22 | 14,784.22 | - |
| 06 Feb 2024 | 14,608.84 | 14,692.93 | 14,608.84 | 14,692.82 | 14,692.82 | - |
| 05 Feb 2024 | 14,669.92 | 14,669.92 | 14,564.47 | 14,608.84 | 14,608.84 | - |
| 02 Feb 2024 | 14,652.71 | 14,737.25 | 14,584.06 | 14,669.92 | 14,669.92 | - |
| 01 Feb 2024 | 14,487.27 | 14,653.16 | 14,485.77 | 14,652.71 | 14,652.71 | - |
| 31 Jan 2024 | 14,608.66 | 14,656.90 | 14,485.71 | 14,487.27 | 14,487.27 | - |
| 30 Jan 2024 | 14,527.88 | 14,619.82 | 14,509.56 | 14,608.66 | 14,608.66 | - |
| 29 Jan 2024 | 14,455.87 | 14,531.91 | 14,430.84 | 14,527.88 | 14,527.88 | - |
| 26 Jan 2024 | 14,400.85 | 14,469.43 | 14,400.85 | 14,455.87 | 14,455.87 | - |
| 25 Jan 2024 | 14,309.73 | 14,403.34 | 14,293.56 | 14,400.85 | 14,400.85 | - |
| 24 Jan 2024 | 14,340.80 | 14,407.53 | 14,306.84 | 14,309.73 | 14,309.73 | - |
| 23 Jan 2024 | 14,313.16 | 14,348.41 | 14,298.89 | 14,340.80 | 14,340.80 | - |
| 22 Jan 2024 | 14,268.00 | 14,344.24 | 14,268.00 | 14,313.16 | 14,313.16 | - |
| 19 Jan 2024 | 14,168.83 | 14,287.72 | 14,134.75 | 14,268.00 | 14,268.00 | - |
| 18 Jan 2024 | 14,132.29 | 14,183.73 | 14,050.23 | 14,168.83 | 14,168.83 | - |
| 17 Jan 2024 | 14,195.20 | 14,195.20 | 14,094.23 | 14,132.29 | 14,132.29 | - |
| 16 Jan 2024 | 14,298.45 | 14,298.45 | 14,164.44 | 14,195.20 | 14,195.20 | - |
| 12 Jan 2024 | 14,284.62 | 14,366.43 | 14,255.48 | 14,298.45 | 14,298.45 | - |
| 11 Jan 2024 | 14,312.28 | 14,332.06 | 14,211.21 | 14,284.62 | 14,284.62 | - |
| 10 Jan 2024 | 14,269.70 | 14,325.84 | 14,252.00 | 14,312.28 | 14,312.28 | - |
| 09 Jan 2024 | 14,332.32 | 14,332.32 | 14,244.33 | 14,269.70 | 14,269.70 | - |
| 08 Jan 2024 | 14,248.87 | 14,334.16 | 14,183.06 | 14,332.32 | 14,332.32 | - |
| 05 Jan 2024 | 14,224.27 | 14,308.77 | 14,193.28 | 14,248.87 | 14,248.87 | - |
| 04 Jan 2024 | 14,225.56 | 14,333.34 | 14,222.29 | 14,224.27 | 14,224.27 | - |
| 03 Jan 2024 | 14,280.70 | 14,290.74 | 14,210.19 | 14,225.56 | 14,225.56 | - |
| 02 Jan 2024 | 14,199.52 | 14,297.33 | 14,153.76 | 14,280.70 | 14,280.70 | - |
| 29 Dec 2023 | 14,211.12 | 14,231.12 | 14,152.64 | 14,199.52 | 14,199.52 | - |
| 28 Dec 2023 | 14,204.24 | 14,239.03 | 14,196.43 | 14,211.12 | 14,211.12 | - |
| 27 Dec 2023 | 14,173.63 | 14,210.75 | 14,145.64 | 14,204.24 | 14,204.24 | - |
| *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.