Singapore markets open in 5 hours 15 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,186.25 +5.51 (+0.11%) Dow
38,893.57 +41.30 (+0.11%) Nasdaq
16,330.98 -18.26 (-0.11%) Bitcoin USD
63,137.53 +65.10 (+0.10%) CMC Crypto 200
1,308.87 -56.26 (-4.12%)
Bitcoin USD (BTC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:44PM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2021 | 32,285.80 | 38,406.26 | 29,367.14 | 33,114.36 | 33,114.36 | 495,037,340,009 |
| 18 Jan 2021 | 35,792.24 | 37,755.89 | 28,953.37 | 32,289.38 | 32,289.38 | 423,439,379,849 |
| 11 Jan 2021 | 38,346.53 | 39,966.41 | 30,549.60 | 35,791.28 | 35,791.28 | 508,900,951,412 |
| 04 Jan 2021 | 32,810.95 | 41,946.74 | 28,722.76 | 38,356.44 | 38,356.44 | 538,834,804,975 |
| 28 Dec 2020 | 26,280.82 | 34,608.56 | 25,987.30 | 32,782.02 | 32,782.02 | 379,626,054,545 |
| 21 Dec 2020 | 23,474.46 | 28,288.84 | 22,159.37 | 26,272.29 | 26,272.29 | 339,132,207,025 |
| 14 Dec 2020 | 19,144.49 | 24,209.66 | 19,012.71 | 23,477.29 | 23,477.29 | 281,723,269,352 |
| 07 Dec 2020 | 19,343.13 | 19,411.83 | 17,619.53 | 19,142.38 | 19,142.38 | 193,678,842,258 |
| 30 Nov 2020 | 18,178.32 | 19,845.97 | 18,178.32 | 19,345.12 | 19,345.12 | 253,088,772,491 |
| 23 Nov 2020 | 18,370.02 | 19,390.96 | 16,351.04 | 18,177.48 | 18,177.48 | 301,939,363,508 |
| 16 Nov 2020 | 15,955.58 | 18,936.62 | 15,880.71 | 18,370.00 | 18,370.00 | 274,506,990,351 |
| 09 Nov 2020 | 15,479.60 | 16,463.18 | 14,865.53 | 15,955.59 | 15,955.59 | 206,407,256,877 |
| 02 Nov 2020 | 13,737.03 | 15,903.44 | 13,243.16 | 15,479.57 | 15,479.57 | 238,108,964,192 |
| 26 Oct 2020 | 13,031.20 | 14,028.21 | 12,822.38 | 13,737.11 | 13,737.11 | 240,919,962,782 |
| 19 Oct 2020 | 11,495.04 | 13,329.18 | 11,408.29 | 13,031.17 | 13,031.17 | 210,845,277,262 |
| 12 Oct 2020 | 11,392.64 | 11,698.47 | 11,223.01 | 11,483.36 | 11,483.36 | 162,045,277,956 |
| 05 Oct 2020 | 10,676.53 | 11,442.21 | 10,528.89 | 11,384.18 | 11,384.18 | 256,921,249,410 |
| 28 Sept 2020 | 10,776.61 | 10,945.35 | 10,416.69 | 10,669.58 | 10,669.58 | 343,112,501,609 |
| 21 Sept 2020 | 10,934.93 | 10,988.30 | 10,197.87 | 10,775.27 | 10,775.27 | 263,386,919,085 |
| 14 Sept 2020 | 10,328.73 | 11,134.09 | 10,266.01 | 10,938.27 | 10,938.27 | 210,690,462,551 |
| 07 Sept 2020 | 10,281.00 | 10,578.84 | 9,916.49 | 10,323.76 | 10,323.76 | 264,126,813,725 |
| 31 Aug 2020 | 11,713.31 | 12,067.08 | 9,946.68 | 10,280.35 | 10,280.35 | 221,515,306,287 |
| 24 Aug 2020 | 11,663.69 | 11,807.63 | 11,185.94 | 11,711.51 | 11,711.51 | 149,742,951,013 |
| 17 Aug 2020 | 11,895.66 | 12,359.06 | 11,448.81 | 11,664.85 | 11,664.85 | 161,417,688,724 |
| 10 Aug 2020 | 11,662.26 | 12,150.99 | 11,195.71 | 11,892.80 | 11,892.80 | 173,916,901,671 |
| 03 Aug 2020 | 11,043.77 | 11,902.34 | 11,012.42 | 11,675.74 | 11,675.74 | 147,527,884,833 |
| 27 Jul 2020 | 11,110.21 | 12,034.14 | 10,987.05 | 11,053.61 | 11,053.61 | 76,646,207,405 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.