Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,809.03 -216.59 (-0.34%) CMC Crypto 200
1,327.66 +50.68 (+3.97%)
S&P 500 Automobile Components ( (^SP500-251010)
SNP - SNP Real-time price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 177.23 | 180.73 | 176.38 | 179.90 | 179.90 | 9,593,547 |
| 02 May 2024 | 166.35 | 175.60 | 166.35 | 173.90 | 173.90 | 12,766,300 |
| 01 May 2024 | 158.67 | 160.63 | 156.92 | 157.16 | 157.16 | 7,846,500 |
| 30 Apr 2024 | 159.28 | 160.35 | 158.34 | 159.06 | 159.06 | 5,660,200 |
| 29 Apr 2024 | 161.48 | 163.02 | 161.30 | 162.63 | 162.63 | 6,137,700 |
| 26 Apr 2024 | 158.13 | 160.86 | 157.22 | 159.96 | 159.96 | 3,933,700 |
| 25 Apr 2024 | 159.09 | 159.83 | 155.66 | 157.71 | 157.71 | 3,229,500 |
| 24 Apr 2024 | 158.68 | 162.55 | 158.36 | 160.88 | 160.88 | 3,836,100 |
| 23 Apr 2024 | 158.07 | 159.49 | 157.17 | 158.60 | 158.60 | 3,825,500 |
| 22 Apr 2024 | 158.35 | 158.82 | 156.43 | 158.02 | 158.02 | 3,799,200 |
| 19 Apr 2024 | 154.83 | 157.15 | 154.76 | 156.87 | 156.87 | 4,090,200 |
| 18 Apr 2024 | 156.21 | 156.88 | 154.30 | 155.45 | 155.45 | 3,762,900 |
| 17 Apr 2024 | 160.36 | 160.36 | 155.15 | 155.16 | 155.16 | 6,228,100 |
| 16 Apr 2024 | 160.73 | 162.33 | 159.96 | 160.14 | 160.14 | 4,636,800 |
| 15 Apr 2024 | 166.79 | 166.79 | 161.93 | 162.80 | 162.80 | 4,533,200 |
| 12 Apr 2024 | 167.49 | 167.66 | 163.67 | 165.21 | 165.21 | 4,665,800 |
| 11 Apr 2024 | 168.40 | 169.44 | 165.30 | 169.11 | 169.11 | 3,801,900 |
| 10 Apr 2024 | 171.97 | 172.49 | 166.96 | 168.22 | 168.22 | 4,495,400 |
| 09 Apr 2024 | 171.32 | 175.78 | 171.09 | 175.73 | 175.73 | 4,241,500 |
| 08 Apr 2024 | 168.82 | 172.73 | 168.70 | 170.44 | 170.44 | 5,851,500 |
| 05 Apr 2024 | 168.63 | 170.58 | 166.71 | 167.57 | 167.57 | 4,369,000 |
| 04 Apr 2024 | 174.00 | 175.88 | 168.16 | 168.21 | 168.21 | 4,486,600 |
| 03 Apr 2024 | 170.82 | 172.54 | 170.09 | 172.44 | 172.44 | 4,202,400 |
| 02 Apr 2024 | 172.25 | 172.65 | 170.52 | 171.69 | 171.69 | 3,864,400 |
| 01 Apr 2024 | 176.74 | 178.37 | 174.50 | 174.74 | 174.74 | 4,687,600 |
| 28 Mar 2024 | 174.61 | 176.30 | 173.79 | 175.73 | 175.73 | 6,216,400 |
| 27 Mar 2024 | 169.62 | 174.10 | 169.62 | 174.04 | 174.04 | 6,143,400 |
| 26 Mar 2024 | 172.86 | 173.04 | 169.26 | 169.31 | 169.31 | 5,670,700 |
| 25 Mar 2024 | 173.07 | 174.27 | 171.02 | 172.73 | 172.73 | 4,756,800 |
| 22 Mar 2024 | 174.65 | 174.65 | 170.22 | 172.16 | 172.16 | 5,299,400 |
| 21 Mar 2024 | 172.66 | 175.54 | 172.24 | 175.42 | 175.42 | 5,478,800 |
| 20 Mar 2024 | 169.34 | 172.12 | 169.18 | 171.99 | 171.99 | 5,227,400 |
| 19 Mar 2024 | 168.68 | 169.83 | 167.45 | 168.97 | 168.97 | 4,191,800 |
| 18 Mar 2024 | 170.53 | 170.90 | 167.74 | 169.18 | 169.18 | 4,620,800 |
| 15 Mar 2024 | 166.05 | 168.82 | 165.27 | 168.32 | 168.32 | 9,873,900 |
| 14 Mar 2024 | 171.64 | 172.64 | 165.94 | 166.51 | 166.51 | 5,728,700 |
| 13 Mar 2024 | 170.82 | 174.02 | 170.82 | 172.81 | 172.81 | 5,017,000 |
| 12 Mar 2024 | 171.04 | 173.04 | 169.57 | 171.26 | 171.26 | 4,626,400 |
| 11 Mar 2024 | 168.61 | 171.71 | 168.35 | 170.39 | 170.39 | 5,478,900 |
| 08 Mar 2024 | 171.82 | 173.81 | 169.29 | 169.75 | 169.75 | 5,690,300 |
| 07 Mar 2024 | 170.85 | 173.74 | 170.32 | 171.01 | 171.01 | 6,816,500 |
| 06 Mar 2024 | 172.14 | 172.67 | 168.28 | 169.52 | 169.52 | 6,614,000 |
| 05 Mar 2024 | 167.60 | 173.34 | 167.53 | 170.79 | 170.79 | 6,672,600 |
| 04 Mar 2024 | 169.32 | 169.76 | 167.27 | 168.61 | 168.61 | 4,889,000 |
| 01 Mar 2024 | 170.13 | 170.97 | 168.39 | 169.94 | 169.94 | 4,872,700 |
| 29 Feb 2024 | 170.36 | 171.50 | 168.93 | 170.63 | 170.63 | 5,707,600 |
| 28 Feb 2024 | 166.89 | 170.49 | 166.68 | 168.99 | 168.99 | 3,522,100 |
| 27 Feb 2024 | 168.17 | 170.81 | 167.27 | 168.96 | 168.96 | 4,209,100 |
| 26 Feb 2024 | 165.55 | 166.51 | 163.51 | 166.15 | 166.15 | 5,769,100 |
| 23 Feb 2024 | 166.55 | 167.69 | 165.33 | 166.00 | 166.00 | 4,389,100 |
| 22 Feb 2024 | 167.17 | 168.60 | 165.94 | 167.06 | 167.06 | 3,852,800 |
| 21 Feb 2024 | 165.57 | 166.49 | 164.74 | 166.46 | 166.46 | 5,801,800 |
| 20 Feb 2024 | 166.85 | 167.05 | 163.76 | 166.52 | 166.52 | 6,562,600 |
| 16 Feb 2024 | 168.86 | 170.47 | 166.94 | 169.07 | 169.07 | 7,379,500 |
| 15 Feb 2024 | 171.40 | 174.00 | 170.22 | 170.99 | 170.99 | 6,487,200 |
| 14 Feb 2024 | 172.45 | 172.53 | 169.01 | 170.08 | 170.08 | 6,077,100 |
| 13 Feb 2024 | 172.76 | 174.43 | 168.46 | 169.87 | 169.87 | 8,331,800 |
| 12 Feb 2024 | 175.78 | 179.93 | 174.83 | 179.18 | 179.18 | 6,138,600 |
| 09 Feb 2024 | 174.30 | 176.30 | 173.36 | 175.63 | 175.63 | 6,248,500 |
| 08 Feb 2024 | 175.73 | 175.73 | 172.83 | 174.02 | 174.02 | 11,153,100 |
| 07 Feb 2024 | 179.78 | 181.64 | 177.07 | 178.36 | 178.36 | 6,807,900 |
| 06 Feb 2024 | 177.04 | 183.76 | 176.72 | 182.20 | 182.20 | 6,482,600 |
| 05 Feb 2024 | 178.95 | 180.29 | 177.98 | 178.23 | 178.23 | 4,989,700 |
| 02 Feb 2024 | 179.88 | 183.20 | 178.80 | 181.11 | 181.11 | 6,853,700 |
| 01 Feb 2024 | 178.39 | 182.14 | 175.72 | 181.63 | 181.63 | 7,403,500 |
| 31 Jan 2024 | 186.74 | 190.45 | 177.01 | 177.34 | 177.34 | 8,022,400 |
| 30 Jan 2024 | 187.39 | 189.00 | 186.29 | 186.77 | 186.77 | 6,316,200 |
| 29 Jan 2024 | 183.82 | 187.84 | 183.09 | 187.73 | 187.73 | 4,538,200 |
| 26 Jan 2024 | 183.96 | 186.70 | 183.29 | 185.29 | 185.29 | 5,559,300 |
| 25 Jan 2024 | 179.97 | 182.37 | 178.36 | 182.36 | 182.36 | 4,522,800 |
| 24 Jan 2024 | 178.28 | 181.15 | 177.43 | 179.32 | 179.32 | 6,444,100 |
| 23 Jan 2024 | 178.59 | 179.75 | 176.11 | 177.23 | 177.23 | 6,261,000 |
| 22 Jan 2024 | 173.05 | 175.40 | 172.56 | 174.27 | 174.27 | 5,744,300 |
| 19 Jan 2024 | 171.28 | 172.73 | 170.18 | 172.18 | 172.18 | 6,453,000 |
| 18 Jan 2024 | 172.26 | 173.01 | 168.90 | 172.03 | 172.03 | 5,123,400 |
| 17 Jan 2024 | 173.43 | 173.43 | 170.45 | 171.74 | 171.74 | 5,347,800 |
| 16 Jan 2024 | 172.31 | 175.41 | 170.71 | 175.40 | 175.40 | 6,242,200 |
| 12 Jan 2024 | 181.63 | 182.75 | 175.01 | 175.12 | 175.12 | 5,333,500 |
| 11 Jan 2024 | 179.30 | 181.42 | 177.93 | 181.24 | 181.24 | 4,535,800 |
| 10 Jan 2024 | 180.72 | 180.72 | 177.36 | 179.90 | 179.90 | 7,106,700 |
| 09 Jan 2024 | 181.88 | 181.88 | 178.28 | 178.94 | 178.94 | 5,521,800 |
| 08 Jan 2024 | 181.48 | 184.84 | 179.18 | 184.17 | 184.17 | 4,298,900 |
| 05 Jan 2024 | 181.72 | 186.08 | 181.07 | 182.29 | 182.29 | 4,485,600 |
| 04 Jan 2024 | 176.02 | 183.15 | 173.29 | 181.55 | 181.55 | 7,016,500 |
| 03 Jan 2024 | 188.94 | 189.41 | 181.71 | 182.63 | 182.63 | 5,101,100 |
| 02 Jan 2024 | 191.92 | 197.43 | 191.89 | 194.40 | 194.40 | 3,438,200 |
| 29 Dec 2023 | 195.22 | 196.41 | 193.19 | 193.55 | 193.55 | 2,981,400 |
| 28 Dec 2023 | 193.09 | 195.70 | 192.37 | 194.95 | 194.95 | 2,727,000 |
| 27 Dec 2023 | 193.46 | 194.55 | 192.69 | 193.39 | 193.39 | 2,906,900 |
| 26 Dec 2023 | 193.04 | 194.10 | 191.84 | 193.30 | 193.30 | 3,059,700 |
| 22 Dec 2023 | 192.21 | 194.05 | 191.59 | 192.39 | 192.39 | 2,633,700 |
| 21 Dec 2023 | 190.02 | 193.32 | 189.74 | 192.58 | 192.58 | 3,803,500 |
| 20 Dec 2023 | 191.15 | 193.09 | 187.20 | 187.30 | 187.30 | 4,511,600 |
| 19 Dec 2023 | 189.16 | 191.90 | 189.01 | 191.47 | 191.47 | 4,167,300 |
| 18 Dec 2023 | 190.52 | 190.52 | 185.26 | 188.12 | 188.12 | 4,041,800 |
| 15 Dec 2023 | 190.21 | 190.94 | 187.00 | 188.14 | 188.14 | 9,125,500 |
| 14 Dec 2023 | 181.14 | 192.16 | 181.14 | 192.11 | 192.11 | 9,288,800 |
| 13 Dec 2023 | 173.27 | 177.16 | 171.15 | 177.16 | 177.16 | 6,493,100 |
| 12 Dec 2023 | 174.03 | 175.76 | 171.19 | 174.60 | 174.60 | 4,627,800 |
| 11 Dec 2023 | 172.33 | 176.49 | 172.31 | 175.32 | 175.32 | 6,119,800 |
| *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.