Singapore markets open in 5 hours 50 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,357.92 +10.93 (+0.20%) Dow
38,844.81 +45.82 (+0.12%) Nasdaq
17,181.49 +48.36 (+0.28%) Bitcoin USD
69,571.75 -201.32 (-0.29%) CMC Crypto 200
1,449.16 +2.49 (+0.17%)
Columbia Mid Cap Index Inst2 (CPXRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 06 Jun 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 05 Jun 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 04 Jun 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 03 Jun 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 31 May 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 30 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 29 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 28 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 24 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 23 May 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 22 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 21 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 20 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 17 May 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 16 May 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 15 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 14 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 13 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 10 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 09 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 08 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 07 May 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 06 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 03 May 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 02 May 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 01 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 30 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 29 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 26 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 25 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 24 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 23 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 22 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 19 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 18 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 17 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 16 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 15 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 12 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 11 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 10 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 09 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 08 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 05 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 04 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 03 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 02 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 01 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 28 Mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 27 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 26 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 25 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 22 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 21 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 20 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 19 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 18 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 15 Mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 14 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 13 Mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 12 Mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 11 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 08 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 07 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 06 Mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 05 Mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 04 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 01 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 29 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 28 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 27 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 26 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 23 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 22 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 21 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 20 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 16 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 15 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 14 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 13 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 12 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 09 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 08 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 07 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 06 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 05 Feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 02 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 01 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 31 Jan 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 30 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 29 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 26 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 25 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 24 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 23 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 22 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 19 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 18 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| *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.