Singapore markets close in 6 hours 4 minutes
Straits Times Index
3,357.82 +19.25 (+0.58%) Nikkei
39,780.58 +149.52 (+0.38%) Hang Seng
17,908.28 +189.67 (+1.07%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,945.11 -366.93 (-0.58%) CMC Crypto 200
1,344.68 +42.60 (+3.27%)
American Funds SMALLCAP World 529E (CSPEX)
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 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 28 Jun 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 27 Jun 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 26 Jun 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 25 Jun 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 24 Jun 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 21 Jun 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 20 Jun 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 18 Jun 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 17 Jun 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 14 Jun 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 13 Jun 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 12 Jun 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 11 Jun 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 10 Jun 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 07 Jun 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 06 Jun 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 05 Jun 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 04 Jun 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 03 Jun 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 31 May 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 30 May 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 29 May 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 28 May 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 24 May 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 23 May 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 22 May 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 21 May 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 20 May 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 17 May 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| 16 May 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 15 May 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 14 May 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 13 May 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 10 May 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 09 May 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 08 May 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 07 May 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 06 May 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 03 May 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 02 May 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 01 May 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 30 Apr 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 29 Apr 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 26 Apr 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 25 Apr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 24 Apr 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 23 Apr 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 22 Apr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 19 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 18 Apr 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 17 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 16 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 15 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 12 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 11 Apr 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 10 Apr 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 09 Apr 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 08 Apr 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| 05 Apr 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 04 Apr 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 03 Apr 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| 02 Apr 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 01 Apr 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 28 Mar 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 27 Mar 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 26 Mar 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 25 Mar 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 22 Mar 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 21 Mar 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 20 Mar 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 19 Mar 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 18 Mar 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 15 Mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 14 Mar 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 13 Mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 12 Mar 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 11 Mar 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 08 Mar 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 07 Mar 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 06 Mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 05 Mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 04 Mar 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 01 Mar 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 29 Feb 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 28 Feb 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 27 Feb 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 26 Feb 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 23 Feb 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 22 Feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 21 Feb 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 20 Feb 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 16 Feb 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 15 Feb 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 14 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 13 Feb 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| 12 Feb 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 09 Feb 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 08 Feb 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 07 Feb 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| *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.