Singapore markets close in 5 hours 18 minutes
Straits Times Index
3,323.54 -2.74 (-0.08%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,036.49 -36.41 (-0.20%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,882.60 +434.54 (+0.71%) CMC Crypto 200
1,284.42 +35.30 (+2.83%)
Cutler Trust - Cutler Equity Fund (CALEX)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 24 Jun 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 21 Jun 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 20 Jun 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 18 Jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 17 Jun 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 14 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 13 Jun 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 12 Jun 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 11 Jun 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 10 Jun 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 07 Jun 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 06 Jun 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 05 Jun 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 04 Jun 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 03 Jun 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 31 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 30 May 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 29 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 28 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 24 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 23 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 22 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 21 May 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 20 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 17 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 16 May 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 15 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 14 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 13 May 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 10 May 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 09 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 08 May 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 07 May 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 06 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 03 May 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 02 May 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 01 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 30 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 29 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 26 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 25 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 24 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 23 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 22 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 19 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 18 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 17 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 16 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 15 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 12 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 11 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 10 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 09 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 08 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 05 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 04 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 03 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 02 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 01 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 28 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 28 Mar 2024 | 0.095 Dividend | |||||
| 27 Mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.75 | - |
| 26 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.32 | - |
| 25 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.36 | - |
| 22 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.46 | - |
| 21 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.62 | - |
| 20 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.38 | - |
| 19 Mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.19 | - |
| 18 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.00 | - |
| 15 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.92 | - |
| 14 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.93 | - |
| 13 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.00 | - |
| 12 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.92 | - |
| 11 Mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.85 | - |
| 08 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.82 | - |
| 07 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.84 | - |
| 06 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.65 | - |
| 05 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.58 | - |
| 04 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.67 | - |
| 01 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.61 | - |
| 29 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.54 | - |
| 28 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.48 | - |
| 27 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.46 | - |
| 26 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.41 | - |
| 23 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.53 | - |
| 22 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.45 | - |
| 21 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.28 | - |
| 20 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.15 | - |
| 16 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.17 | - |
| 15 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.25 | - |
| 14 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | - |
| 13 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.87 | - |
| 12 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.26 | - |
| 09 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | - |
| 08 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.13 | - |
| 07 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.10 | - |
| 06 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | - |
| 05 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.92 | - |
| 02 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.10 | - |
| *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.