Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,081.37 +10.82 (+0.21%) Dow
38,495.48 -8.21 (-0.02%) Nasdaq
15,798.17 +101.53 (+0.65%) Bitcoin USD
66,124.95 -425.74 (-0.64%) CMC Crypto 200
1,427.50 +3.40 (+0.24%)
Columbia Large Cap Index Inst2 (CLXRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 22 Apr 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 19 Apr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 18 Apr 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 17 Apr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 16 Apr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 15 Apr 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 12 Apr 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 11 Apr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 10 Apr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 09 Apr 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 08 Apr 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 05 Apr 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 04 Apr 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 03 Apr 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 02 Apr 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 01 Apr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 28 Mar 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 27 Mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 26 Mar 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 25 Mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 22 Mar 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 21 Mar 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 20 Mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 19 Mar 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 18 Mar 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 15 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 14 Mar 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 13 Mar 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 12 Mar 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 11 Mar 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 08 Mar 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 07 Mar 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 06 Mar 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 05 Mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 04 Mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 01 Mar 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 29 Feb 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 28 Feb 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 27 Feb 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 26 Feb 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 23 Feb 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 22 Feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 21 Feb 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 20 Feb 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 16 Feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 15 Feb 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 14 Feb 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 13 Feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 12 Feb 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 09 Feb 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 08 Feb 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 07 Feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 06 Feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 05 Feb 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 02 Feb 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 01 Feb 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 31 Jan 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 30 Jan 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 29 Jan 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 26 Jan 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 25 Jan 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 24 Jan 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 23 Jan 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 22 Jan 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 19 Jan 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 18 Jan 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 17 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 16 Jan 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 12 Jan 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 11 Jan 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 10 Jan 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 09 Jan 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 08 Jan 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 05 Jan 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 04 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 03 Jan 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 02 Jan 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 29 Dec 2023 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 28 Dec 2023 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 27 Dec 2023 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 26 Dec 2023 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 22 Dec 2023 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 21 Dec 2023 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 20 Dec 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 19 Dec 2023 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 18 Dec 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 15 Dec 2023 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 14 Dec 2023 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 13 Dec 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 12 Dec 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 12 Dec 2023 | 0.619 Dividend | |||||
| 12 Dec 2023 | 2.288 Capital gain | |||||
| 11 Dec 2023 | 54.11 | 54.11 | 54.11 | 54.11 | 51.20 | - |
| 08 Dec 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 51.00 | - |
| 07 Dec 2023 | 53.68 | 53.68 | 53.68 | 53.68 | 50.80 | - |
| 06 Dec 2023 | 53.25 | 53.25 | 53.25 | 53.25 | 50.39 | - |
| 05 Dec 2023 | 53.46 | 53.46 | 53.46 | 53.46 | 50.59 | - |
| 04 Dec 2023 | 53.48 | 53.48 | 53.48 | 53.48 | 50.61 | - |
| *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.