Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,818.30 +803.98 (+1.28%) CMC Crypto 200
1,343.60 -52.93 (-3.79%)
BNY Mellon Instl S&P 500 Stk Idx I (DSPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 25 Apr 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 24 Apr 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 23 Apr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 22 Apr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 19 Apr 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 18 Apr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 17 Apr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 16 Apr 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 15 Apr 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 12 Apr 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 11 Apr 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 10 Apr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 09 Apr 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 08 Apr 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 05 Apr 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 04 Apr 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 03 Apr 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 02 Apr 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 01 Apr 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 28 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 27 Mar 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 26 Mar 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 25 Mar 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 22 Mar 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 21 Mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 20 Mar 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 19 Mar 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 18 Mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 15 Mar 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 14 Mar 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 13 Mar 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 12 Mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 11 Mar 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 08 Mar 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 07 Mar 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 06 Mar 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 05 Mar 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 04 Mar 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 01 Mar 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 29 Feb 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 28 Feb 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 27 Feb 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 26 Feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 23 Feb 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 22 Feb 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 21 Feb 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 20 Feb 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 16 Feb 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 15 Feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 14 Feb 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 13 Feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 12 Feb 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 09 Feb 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 08 Feb 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 07 Feb 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 06 Feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 05 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 02 Feb 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 01 Feb 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 31 Jan 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 30 Jan 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 29 Jan 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 26 Jan 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 25 Jan 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 24 Jan 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 23 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 22 Jan 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 19 Jan 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 18 Jan 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 17 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 16 Jan 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| 12 Jan 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 11 Jan 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 10 Jan 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 09 Jan 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 08 Jan 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 05 Jan 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 04 Jan 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 03 Jan 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 02 Jan 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 29 Dec 2023 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 28 Dec 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 27 Dec 2023 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 26 Dec 2023 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 22 Dec 2023 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 21 Dec 2023 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 21 Dec 2023 | 0.233 Dividend | |||||
| 21 Dec 2023 | 13.432 Capital gain | |||||
| 20 Dec 2023 | 64.95 | 64.95 | 64.95 | 64.95 | 51.28 | - |
| 19 Dec 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 52.04 | - |
| 18 Dec 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 51.74 | - |
| 15 Dec 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 51.50 | - |
| 14 Dec 2023 | 65.23 | 65.23 | 65.23 | 65.23 | 51.51 | - |
| 13 Dec 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 51.36 | - |
| 12 Dec 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 50.66 | - |
| 11 Dec 2023 | 63.87 | 63.87 | 63.87 | 63.87 | 50.43 | - |
| 08 Dec 2023 | 63.62 | 63.62 | 63.62 | 63.62 | 50.23 | - |
| 07 Dec 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 50.03 | - |
| 06 Dec 2023 | 62.85 | 62.85 | 62.85 | 62.85 | 49.63 | - |
| *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.