Singapore markets close in 6 hours 22 minutes
Straits Times Index
3,296.80 +24.08 (+0.74%) Nikkei
38,341.89 +789.73 (+2.10%) Hang Seng
17,056.03 +227.10 (+1.35%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,570.73 -284.69 (-0.43%) CMC Crypto 200
1,434.34 +19.58 (+1.38%)
E-Mini S&P 500 Jun 24 (ES=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 10:28PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5,115.25 | 5,123.75 | 5,111.50 | 5,122.75 | 5,122.75 | 35,536 |
| 23 Apr 2024 | 5,051.00 | 5,113.50 | 5,037.75 | 5,106.50 | 5,106.50 | 1,584,393 |
| 22 Apr 2024 | 5,014.25 | 5,076.75 | 5,006.00 | 5,047.50 | 5,047.50 | 1,584,393 |
| 19 Apr 2024 | 5,047.25 | 5,058.00 | 4,963.50 | 5,003.75 | 5,003.75 | 2,357,143 |
| 18 Apr 2024 | 5,063.00 | 5,095.25 | 5,038.50 | 5,049.00 | 5,049.00 | 1,701,401 |
| 17 Apr 2024 | 5,096.25 | 5,120.50 | 5,047.00 | 5,062.25 | 5,062.25 | 1,928,645 |
| 16 Apr 2024 | 5,101.25 | 5,123.25 | 5,078.75 | 5,092.50 | 5,092.50 | 2,098,015 |
| 15 Apr 2024 | 5,166.50 | 5,213.25 | 5,094.00 | 5,104.00 | 5,104.00 | 2,226,105 |
| 12 Apr 2024 | 5,244.00 | 5,248.75 | 5,150.00 | 5,167.50 | 5,167.50 | 2,005,106 |
| 11 Apr 2024 | 5,202.00 | 5,257.50 | 5,173.50 | 5,243.25 | 5,243.25 | 1,762,470 |
| 10 Apr 2024 | 5,264.25 | 5,285.00 | 5,176.50 | 5,207.75 | 5,207.75 | 2,369,864 |
| 09 Apr 2024 | 5,258.00 | 5,274.25 | 5,208.25 | 5,260.25 | 5,260.25 | 1,651,973 |
| 08 Apr 2024 | 5,263.25 | 5,269.25 | 5,236.50 | 5,253.25 | 5,253.25 | 1,167,648 |
| 05 Apr 2024 | 5,199.75 | 5,272.50 | 5,191.50 | 5,253.00 | 5,253.00 | 1,908,306 |
| 04 Apr 2024 | 5,270.75 | 5,308.50 | 5,192.50 | 5,197.25 | 5,197.25 | 1,941,274 |
| 03 Apr 2024 | 5,262.50 | 5,280.75 | 5,244.50 | 5,266.50 | 5,266.50 | 1,402,981 |
| 02 Apr 2024 | 5,294.50 | 5,296.00 | 5,235.00 | 5,260.50 | 5,260.50 | 1,426,691 |
| 01 Apr 2024 | 5,314.25 | 5,333.50 | 5,282.25 | 5,295.25 | 5,295.25 | 1,125,234 |
| 28 Mar 2024 | 5,308.00 | 5,321.00 | 5,301.00 | 5,308.50 | 5,308.50 | 1,317,836 |
| 27 Mar 2024 | 5,273.25 | 5,313.75 | 5,270.75 | 5,308.25 | 5,308.25 | 1,487,671 |
| 26 Mar 2024 | 5,280.75 | 5,300.50 | 5,263.00 | 5,265.25 | 5,265.25 | 1,092,706 |
| 25 Mar 2024 | 5,290.50 | 5,295.00 | 5,272.50 | 5,278.25 | 5,278.25 | 920,608 |
| 22 Mar 2024 | 5,306.75 | 5,311.75 | 5,287.75 | 5,293.25 | 5,293.25 | 1,162,606 |
| 21 Mar 2024 | 5,294.75 | 5,322.75 | 5,293.50 | 5,302.50 | 5,302.50 | 1,326,994 |
| 20 Mar 2024 | 5,239.75 | 5,297.75 | 5,233.00 | 5,286.75 | 5,286.75 | 1,404,974 |
| 19 Mar 2024 | 5,215.25 | 5,244.75 | 5,186.00 | 5,241.75 | 5,241.75 | 1,440,289 |
| 18 Mar 2024 | 5,185.75 | 5,240.25 | 5,181.75 | 5,214.75 | 5,214.75 | 1,377,276 |
| 15 Mar 2024 | 5,152.25 | 5,167.00 | 5,101.67 | 5,101.67 | 5,101.67 | 1,927,775 |
| 14 Mar 2024 | 5,171.50 | 5,189.50 | 5,124.25 | 5,153.75 | 5,153.75 | 476,074 |
| 13 Mar 2024 | 5,176.00 | 5,183.75 | 5,153.00 | 5,168.00 | 5,168.00 | 540,170 |
| 12 Mar 2024 | 5,129.00 | 5,183.00 | 5,112.75 | 5,177.25 | 5,177.25 | 1,211,911 |
| 11 Mar 2024 | 5,132.50 | 5,133.25 | 5,094.75 | 5,123.00 | 5,123.00 | 1,840,000 |
| 08 Mar 2024 | 5,159.25 | 5,193.00 | 5,121.75 | 5,129.00 | 5,129.00 | 2,786,680 |
| 07 Mar 2024 | 5,114.25 | 5,170.50 | 5,086.50 | 5,161.75 | 5,161.75 | 1,791,666 |
| 06 Mar 2024 | 5,091.00 | 5,134.50 | 5,083.75 | 5,111.75 | 5,111.75 | 1,996,223 |
| 05 Mar 2024 | 5,133.75 | 5,135.50 | 5,063.00 | 5,085.75 | 5,085.75 | 1,885,769 |
| 04 Mar 2024 | 5,142.00 | 5,157.75 | 5,132.00 | 5,138.25 | 5,138.25 | 1,208,040 |
| 01 Mar 2024 | 5,101.50 | 5,149.25 | 5,089.25 | 5,146.00 | 5,146.00 | 1,597,331 |
| 29 Feb 2024 | 5,072.00 | 5,114.50 | 5,060.00 | 5,103.75 | 5,103.75 | 1,790,702 |
| 28 Feb 2024 | 5,090.75 | 5,091.25 | 5,063.25 | 5,081.00 | 5,081.00 | 1,201,011 |
| 27 Feb 2024 | 5,077.50 | 5,093.00 | 5,067.00 | 5,090.00 | 5,090.00 | 1,026,819 |
| 26 Feb 2024 | 5,095.00 | 5,108.00 | 5,076.25 | 5,080.25 | 5,080.25 | 1,094,682 |
| 23 Feb 2024 | 5,094.25 | 5,123.50 | 5,092.00 | 5,101.50 | 5,101.50 | 1,340,050 |
| 22 Feb 2024 | 5,016.00 | 5,107.75 | 5,015.25 | 5,097.75 | 5,097.75 | 1,738,869 |
| 21 Feb 2024 | 4,990.00 | 5,020.50 | 4,959.00 | 4,996.25 | 4,996.25 | 1,485,687 |
| 20 Feb 2024 | 5,016.50 | 5,029.50 | 4,968.25 | 4,991.50 | 4,991.50 | 1,609,827 |
| 16 Feb 2024 | 5,049.50 | 5,059.25 | 5,012.75 | 5,019.75 | 5,019.75 | 1,527,729 |
| 15 Feb 2024 | 5,017.50 | 5,051.75 | 5,011.00 | 5,046.50 | 5,046.50 | 1,361,757 |
| 14 Feb 2024 | 4,974.25 | 5,022.50 | 4,968.75 | 5,018.00 | 5,018.00 | 1,632,071 |
| 13 Feb 2024 | 5,034.00 | 5,040.00 | 4,936.50 | 4,971.25 | 4,971.25 | 2,112,726 |
| 12 Feb 2024 | 5,042.50 | 5,066.50 | 5,031.50 | 5,041.25 | 5,041.25 | 1,141,487 |
| 09 Feb 2024 | 5,014.50 | 5,048.50 | 5,013.00 | 5,044.00 | 5,044.00 | 1,212,336 |
| 08 Feb 2024 | 5,015.75 | 5,020.00 | 5,003.75 | 5,017.75 | 5,017.75 | 997,431 |
| 07 Feb 2024 | 4,971.50 | 5,020.00 | 4,970.00 | 5,015.25 | 5,015.25 | 1,336,172 |
| 06 Feb 2024 | 4,959.50 | 4,978.25 | 4,954.50 | 4,974.75 | 4,974.75 | 1,267,419 |
| 05 Feb 2024 | 4,976.00 | 4,980.75 | 4,937.75 | 4,962.00 | 4,962.00 | 1,504,676 |
| 02 Feb 2024 | 4,952.75 | 4,997.75 | 4,925.75 | 4,980.25 | 4,980.25 | 1,957,796 |
| 01 Feb 2024 | 4,874.50 | 4,963.75 | 4,872.50 | 4,928.50 | 4,928.50 | 1,835,510 |
| 31 Jan 2024 | 4,930.25 | 4,938.00 | 4,866.00 | 4,870.50 | 4,870.50 | 2,285,993 |
| 30 Jan 2024 | 4,950.25 | 4,957.25 | 4,933.00 | 4,951.00 | 4,951.00 | 1,157,425 |
| 29 Jan 2024 | 4,908.75 | 4,956.00 | 4,901.75 | 4,954.50 | 4,954.50 | 1,197,989 |
| 26 Jan 2024 | 4,919.25 | 4,934.25 | 4,898.50 | 4,916.25 | 4,916.25 | 1,363,612 |
| 25 Jan 2024 | 4,899.50 | 4,926.50 | 4,893.25 | 4,923.25 | 4,923.25 | 1,532,026 |
| 24 Jan 2024 | 4,900.25 | 4,933.25 | 4,889.00 | 4,898.00 | 4,898.00 | 1,586,824 |
| 23 Jan 2024 | 4,881.75 | 4,902.00 | 4,874.25 | 4,895.00 | 4,895.00 | 1,130,749 |
| 22 Jan 2024 | 4,872.50 | 4,898.25 | 4,872.50 | 4,881.00 | 4,881.00 | 1,356,050 |
| 19 Jan 2024 | 4,811.25 | 4,874.25 | 4,808.50 | 4,869.50 | 4,869.50 | 1,876,757 |
| 18 Jan 2024 | 4,768.00 | 4,817.00 | 4,763.50 | 4,811.25 | 4,811.25 | 1,746,936 |
| 17 Jan 2024 | 4,799.75 | 4,800.75 | 4,746.25 | 4,771.25 | 4,771.25 | 1,663,328 |
| 16 Jan 2024 | 4,812.00 | 4,823.00 | 4,779.50 | 4,798.50 | 4,798.50 | 1,905,532 |
| 12 Jan 2024 | 4,811.25 | 4,836.50 | 4,791.50 | 4,816.50 | 4,816.50 | 1,519,899 |
| 11 Jan 2024 | 4,820.50 | 4,838.00 | 4,772.75 | 4,815.50 | 4,815.50 | 1,795,564 |
| 10 Jan 2024 | 4,790.75 | 4,828.50 | 4,786.00 | 4,820.25 | 4,820.25 | 1,377,780 |
| 09 Jan 2024 | 4,797.75 | 4,804.00 | 4,767.50 | 4,792.75 | 4,792.75 | 1,369,103 |
| 08 Jan 2024 | 4,735.75 | 4,803.25 | 4,715.25 | 4,801.25 | 4,801.25 | 1,417,728 |
| 05 Jan 2024 | 4,732.75 | 4,760.25 | 4,702.00 | 4,734.75 | 4,734.75 | 1,767,245 |
| 04 Jan 2024 | 4,750.00 | 4,766.50 | 4,727.00 | 4,729.50 | 4,729.50 | 1,395,366 |
| 03 Jan 2024 | 4,790.75 | 4,790.75 | 4,741.00 | 4,746.50 | 4,746.50 | 1,707,174 |
| 02 Jan 2024 | 4,818.00 | 4,828.00 | 4,765.50 | 4,787.25 | 4,787.25 | 1,678,142 |
| 29 Dec 2023 | 4,834.75 | 4,841.00 | 4,796.75 | 4,820.00 | 4,820.00 | 1,281,733 |
| 28 Dec 2023 | 4,834.50 | 4,841.50 | 4,828.00 | 4,832.25 | 4,832.25 | 927,035 |
| 27 Dec 2023 | 4,827.75 | 4,836.50 | 4,816.50 | 4,833.50 | 4,833.50 | 1,042,284 |
| 26 Dec 2023 | 4,800.25 | 4,834.50 | 4,800.25 | 4,825.00 | 4,825.00 | 688,201 |
| 22 Dec 2023 | 4,795.75 | 4,821.75 | 4,784.75 | 4,805.25 | 4,805.25 | 1,326,697 |
| 21 Dec 2023 | 4,751.00 | 4,798.25 | 4,751.00 | 4,796.75 | 4,796.75 | 1,687,065 |
| 20 Dec 2023 | 4,818.50 | 4,830.75 | 4,743.25 | 4,749.75 | 4,749.75 | 1,749,145 |
| 19 Dec 2023 | 4,790.50 | 4,821.50 | 4,787.75 | 4,820.25 | 4,820.25 | 1,122,973 |
| 18 Dec 2023 | 4,770.50 | 4,802.25 | 4,769.50 | 4,793.00 | 4,793.00 | 1,139,029 |
| 15 Dec 2023 | 4,716.00 | 4,736.50 | 4,694.27 | 4,694.27 | 4,694.27 | 1,801,823 |
| 14 Dec 2023 | 4,708.00 | 4,739.25 | 4,694.25 | 4,721.75 | 4,721.75 | 560,819 |
| 13 Dec 2023 | 4,649.00 | 4,711.75 | 4,645.00 | 4,708.25 | 4,708.25 | 739,684 |
| 12 Dec 2023 | 4,625.00 | 4,649.75 | 4,610.50 | 4,645.75 | 4,645.75 | 1,052,077 |
| 11 Dec 2023 | 4,607.75 | 4,627.25 | 4,599.50 | 4,626.00 | 4,626.00 | 1,663,229 |
| 08 Dec 2023 | 4,586.50 | 4,613.75 | 4,561.75 | 4,607.50 | 4,607.50 | 2,289,425 |
| 07 Dec 2023 | 4,556.00 | 4,596.00 | 4,548.75 | 4,589.50 | 4,589.50 | 1,832,361 |
| 06 Dec 2023 | 4,573.25 | 4,598.50 | 4,552.00 | 4,556.00 | 4,556.00 | 1,837,961 |
| 05 Dec 2023 | 4,573.00 | 4,585.50 | 4,555.50 | 4,575.00 | 4,575.00 | 1,890,825 |
| 04 Dec 2023 | 4,603.25 | 4,604.50 | 4,553.50 | 4,576.50 | 4,576.50 | 1,818,991 |
| 01 Dec 2023 | 4,571.75 | 4,607.75 | 4,562.50 | 4,600.75 | 4,600.75 | 1,914,151 |
| 30 Nov 2023 | 4,562.25 | 4,579.50 | 4,544.75 | 4,576.75 | 4,576.75 | 2,056,268 |
| *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.