Singapore markets open in 6 hours 31 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.49 +54.81 (+1.04%) Dow
39,836.53 +278.42 (+0.70%) Nasdaq
16,727.51 +216.33 (+1.31%) Bitcoin USD
65,392.98 +4,137.07 (+6.75%) CMC Crypto 200
1,375.28 +107.34 (+8.47%)
SC Europe Equities D (0P00012SPK)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 236.32 | 236.32 | 236.32 | 236.32 | 236.32 | - |
| 10 May 2024 | 235.16 | 235.16 | 235.16 | 235.16 | 235.16 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 233.49 | 233.49 | 233.49 | 233.49 | 233.49 | - |
| 07 May 2024 | 233.49 | 233.49 | 233.49 | 233.49 | 233.49 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 230.07 | 230.07 | 230.07 | 230.07 | 230.07 | - |
| 02 May 2024 | 226.88 | 226.88 | 226.88 | 226.88 | 226.88 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 232.21 | 232.21 | 232.21 | 232.21 | 232.21 | - |
| 26 Apr 2024 | 232.78 | 232.78 | 232.78 | 232.78 | 232.78 | - |
| 25 Apr 2024 | 229.71 | 229.71 | 229.71 | 229.71 | 229.71 | - |
| 24 Apr 2024 | 233.23 | 233.23 | 233.23 | 233.23 | 233.23 | - |
| 23 Apr 2024 | 234.39 | 234.39 | 234.39 | 234.39 | 234.39 | - |
| 22 Apr 2024 | 230.04 | 230.04 | 230.04 | 230.04 | 230.04 | - |
| 19 Apr 2024 | 230.12 | 230.12 | 230.12 | 230.12 | 230.12 | - |
| 18 Apr 2024 | 230.83 | 230.83 | 230.83 | 230.83 | 230.83 | - |
| 17 Apr 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
| 16 Apr 2024 | 233.13 | 233.13 | 233.13 | 233.13 | 233.13 | - |
| 15 Apr 2024 | 234.81 | 234.81 | 234.81 | 234.81 | 234.81 | - |
| 12 Apr 2024 | 234.32 | 234.32 | 234.32 | 234.32 | 234.32 | - |
| 11 Apr 2024 | 237.43 | 237.43 | 237.43 | 237.43 | 237.43 | - |
| 10 Apr 2024 | 237.69 | 237.69 | 237.69 | 237.69 | 237.69 | - |
| 09 Apr 2024 | 240.71 | 240.71 | 240.71 | 240.71 | 240.71 | - |
| 08 Apr 2024 | 242.15 | 242.15 | 242.15 | 242.15 | 242.15 | - |
| 05 Apr 2024 | 240.94 | 240.94 | 240.94 | 240.94 | 240.94 | - |
| 04 Apr 2024 | 242.41 | 242.41 | 242.41 | 242.41 | 242.41 | - |
| 03 Apr 2024 | 242.48 | 242.48 | 242.48 | 242.48 | 242.48 | - |
| 02 Apr 2024 | 241.19 | 241.19 | 241.19 | 241.19 | 241.19 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
| 27 Mar 2024 | 245.74 | 245.74 | 245.74 | 245.74 | 245.74 | - |
| 26 Mar 2024 | 245.46 | 245.46 | 245.46 | 245.46 | 245.46 | - |
| 25 Mar 2024 | 246.01 | 246.01 | 246.01 | 246.01 | 246.01 | - |
| 22 Mar 2024 | 246.26 | 246.26 | 246.26 | 246.26 | 246.26 | - |
| 21 Mar 2024 | 247.74 | 247.74 | 247.74 | 247.74 | 247.74 | - |
| 20 Mar 2024 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | - |
| 19 Mar 2024 | 245.54 | 245.54 | 245.54 | 245.54 | 245.54 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 246.46 | 246.46 | 246.46 | 246.46 | 246.46 | - |
| 14 Mar 2024 | 249.02 | 249.02 | 249.02 | 249.02 | 249.02 | - |
| 13 Mar 2024 | 249.71 | 249.71 | 249.71 | 249.71 | 249.71 | - |
| 12 Mar 2024 | 248.72 | 248.72 | 248.72 | 248.72 | 248.72 | - |
| 11 Mar 2024 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - |
| 08 Mar 2024 | 249.67 | 249.67 | 249.67 | 249.67 | 249.67 | - |
| 07 Mar 2024 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | - |
| 06 Mar 2024 | 244.51 | 244.51 | 244.51 | 244.51 | 244.51 | - |
| 05 Mar 2024 | 242.04 | 242.04 | 242.04 | 242.04 | 242.04 | - |
| 04 Mar 2024 | 243.63 | 243.63 | 243.63 | 243.63 | 243.63 | - |
| 01 Mar 2024 | 241.92 | 241.92 | 241.92 | 241.92 | 241.92 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 240.88 | 240.88 | 240.88 | 240.88 | 240.88 | - |
| 27 Feb 2024 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | - |
| 26 Feb 2024 | 241.72 | 241.72 | 241.72 | 241.72 | 241.72 | - |
| 23 Feb 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | - |
| 22 Feb 2024 | 241.24 | 241.24 | 241.24 | 241.24 | 241.24 | - |
| 21 Feb 2024 | 237.56 | 237.56 | 237.56 | 237.56 | 237.56 | - |
| 20 Feb 2024 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | - |
| 16 Feb 2024 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | - |
| 15 Feb 2024 | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | - |
| 14 Feb 2024 | 233.35 | 233.35 | 233.35 | 233.35 | 233.35 | - |
| 13 Feb 2024 | 230.86 | 230.86 | 230.86 | 230.86 | 230.86 | - |
| 12 Feb 2024 | 235.36 | 235.36 | 235.36 | 235.36 | 235.36 | - |
| 09 Feb 2024 | 234.79 | 234.79 | 234.79 | 234.79 | 234.79 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 231.51 | 231.51 | 231.51 | 231.51 | 231.51 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 228.96 | 228.96 | 228.96 | 228.96 | 228.96 | - |
| 01 Feb 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - |
| 31 Jan 2024 | 229.61 | 229.61 | 229.61 | 229.61 | 229.61 | - |
| 30 Jan 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| 29 Jan 2024 | 227.82 | 227.82 | 227.82 | 227.82 | 227.82 | - |
| 26 Jan 2024 | 227.53 | 227.53 | 227.53 | 227.53 | 227.53 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 219.91 | 219.91 | 219.91 | 219.91 | 219.91 | - |
| 22 Jan 2024 | 221.97 | 221.97 | 221.97 | 221.97 | 221.97 | - |
| 19 Jan 2024 | 220.18 | 220.18 | 220.18 | 220.18 | 220.18 | - |
| 18 Jan 2024 | 219.71 | 219.71 | 219.71 | 219.71 | 219.71 | - |
| 17 Jan 2024 | 217.91 | 217.91 | 217.91 | 217.91 | 217.91 | - |
| 16 Jan 2024 | 220.02 | 220.02 | 220.02 | 220.02 | 220.02 | - |
| 12 Jan 2024 | 222.93 | 222.93 | 222.93 | 222.93 | 222.93 | - |
| 11 Jan 2024 | 220.64 | 220.64 | 220.64 | 220.64 | 220.64 | - |
| 10 Jan 2024 | 221.64 | 221.64 | 221.64 | 221.64 | 221.64 | - |
| 09 Jan 2024 | 220.23 | 220.23 | 220.23 | 220.23 | 220.23 | - |
| 08 Jan 2024 | 220.51 | 220.51 | 220.51 | 220.51 | 220.51 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 225.88 | 225.88 | 225.88 | 225.88 | 225.88 | - |
| 27 Dec 2023 | 225.79 | 225.79 | 225.79 | 225.79 | 225.79 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 224.01 | 224.01 | 224.01 | 224.01 | 224.01 | - |
| 21 Dec 2023 | 223.61 | 223.61 | 223.61 | 223.61 | 223.61 | - |
| *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.