Singapore markets close in 6 hours 18 minutes
Straits Times Index
3,356.66 +18.09 (+0.54%) Nikkei
39,768.44 +137.38 (+0.35%) Hang Seng
17,934.92 +216.31 (+1.22%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,916.73 -538.90 (-0.85%) CMC Crypto 200
1,344.95 +42.88 (+3.29%)
MFS Blended Research Small Cap Eq R6 (BRSYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 28 Jun 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 27 Jun 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 26 Jun 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 25 Jun 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 24 Jun 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 21 Jun 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 20 Jun 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 18 Jun 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 17 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 14 Jun 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 13 Jun 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 12 Jun 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 11 Jun 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 10 Jun 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 07 Jun 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 06 Jun 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 05 Jun 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 04 Jun 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 03 Jun 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 31 May 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 30 May 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 29 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 28 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 24 May 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 23 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 22 May 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 21 May 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 20 May 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 17 May 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 16 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 15 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 14 May 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 13 May 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 10 May 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 09 May 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 08 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 07 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 06 May 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 03 May 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 02 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 01 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 30 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 29 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 26 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 25 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 24 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 23 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 22 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 19 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 18 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 17 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 16 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 15 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 12 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 11 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 10 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 09 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 08 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 05 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 04 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 03 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 02 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 01 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 28 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 27 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 26 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 25 Mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 22 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 21 Mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 20 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 19 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 18 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 15 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 14 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 13 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 12 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 11 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 08 Mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 07 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 06 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 05 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 04 Mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 01 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 29 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 28 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 27 Feb 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 26 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 23 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 22 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 21 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 20 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 16 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 15 Feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 14 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 13 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 12 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 09 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 08 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 07 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| *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.