Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,484.73 +450.16 (+0.71%) CMC Crypto 200
1,316.28 +39.30 (+3.08%)
BTIC E-mini S&P 500 Futures,Jun (EST=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 26.55 | 27.35 | 26.20 | 26.65 | 26.65 | 41,886 |
| 02 May 2024 | 26.50 | 27.00 | 26.25 | 26.75 | 26.75 | 41,886 |
| 01 May 2024 | 29.20 | 29.40 | 26.50 | 29.10 | 29.10 | 45,112 |
| 30 Apr 2024 | 30.50 | 31.00 | 28.85 | 29.90 | 29.90 | 41,723 |
| 29 Apr 2024 | 31.50 | 31.60 | 30.70 | 31.35 | 31.35 | 63,093 |
| 26 Apr 2024 | 31.50 | 32.45 | 30.25 | 31.95 | 31.95 | 23,438 |
| 25 Apr 2024 | 32.60 | 33.80 | 32.15 | 32.65 | 32.65 | 40,959 |
| 24 Apr 2024 | 35.90 | 35.90 | 34.50 | 35.35 | 35.35 | 35,126 |
| 23 Apr 2024 | 35.90 | 36.60 | 34.00 | 36.35 | 36.35 | 34,614 |
| 22 Apr 2024 | 36.60 | 37.50 | 36.30 | 36.75 | 36.75 | 32,431 |
| 19 Apr 2024 | 37.40 | 40.00 | 37.00 | 37.45 | 37.45 | 45,211 |
| 18 Apr 2024 | 37.95 | 38.75 | 37.55 | 38.20 | 38.20 | 62,588 |
| 17 Apr 2024 | 40.30 | 41.05 | 40.00 | 40.25 | 40.25 | 32,542 |
| 16 Apr 2024 | 41.50 | 41.95 | 39.65 | 41.65 | 41.65 | 35,798 |
| 15 Apr 2024 | 43.50 | 44.35 | 42.10 | 42.25 | 42.25 | 42,992 |
| 12 Apr 2024 | 45.05 | 45.05 | 42.85 | 43.15 | 43.15 | 55,356 |
| 11 Apr 2024 | 44.10 | 45.40 | 44.05 | 45.00 | 45.00 | 71,465 |
| 10 Apr 2024 | 48.00 | 48.00 | 45.70 | 46.85 | 46.85 | 55,657 |
| 09 Apr 2024 | 49.00 | 50.10 | 48.00 | 49.00 | 49.00 | 57,204 |
| 08 Apr 2024 | 48.95 | 51.00 | 48.15 | 48.75 | 48.75 | 32,360 |
| 05 Apr 2024 | 48.70 | 50.00 | 46.45 | 49.55 | 49.55 | 27,424 |
| 04 Apr 2024 | 50.00 | 51.40 | 48.35 | 48.70 | 48.70 | 45,916 |
| 03 Apr 2024 | 51.60 | 83.75 | 51.60 | 51.80 | 51.80 | 69,361 |
| 02 Apr 2024 | 51.50 | 54.05 | 51.45 | 52.05 | 52.05 | 47,154 |
| 01 Apr 2024 | 53.25 | 54.05 | 51.10 | 53.40 | 53.40 | 47,738 |
| 28 Mar 2024 | 57.00 | 59.40 | 52.85 | 55.00 | 55.00 | 38,940 |
| 27 Mar 2024 | 56.45 | 60.90 | 55.95 | 57.75 | 57.75 | 148,384 |
| 26 Mar 2024 | 58.00 | 61.50 | 57.80 | 58.35 | 58.35 | 81,742 |
| 25 Mar 2024 | 58.65 | 59.40 | 58.40 | 58.65 | 58.65 | 48,028 |
| 22 Mar 2024 | 60.10 | 60.20 | 58.05 | 59.80 | 59.80 | 51,869 |
| 21 Mar 2024 | 60.75 | 62.60 | 60.40 | 60.50 | 60.50 | 66,901 |
| 20 Mar 2024 | 62.90 | 63.20 | 61.45 | 62.60 | 62.60 | 52,500 |
| 19 Mar 2024 | 62.75 | 63.90 | 62.35 | 63.20 | 63.20 | 59,780 |
| 18 Mar 2024 | 64.50 | 65.50 | 63.80 | 63.95 | 63.95 | 51,098 |
| 15 Mar 2024 | 63.55 | 66.75 | 62.75 | 64.70 | 64.70 | 46,407 |
| 14 Mar 2024 | 0.70 | 3.65 | 0.70 | 1.40 | 1.40 | 102,114 |
| 13 Mar 2024 | 2.05 | 3.00 | 2.00 | 2.25 | 2.25 | 53,989 |
| 12 Mar 2024 | 3.00 | 3.05 | 2.30 | 2.90 | 2.90 | 26,967 |
| 11 Mar 2024 | 3.60 | 4.90 | 3.25 | 3.55 | 3.55 | 33,531 |
| 08 Mar 2024 | 3.95 | 4.90 | 3.85 | 4.10 | 4.10 | 33,504 |
| 07 Mar 2024 | 4.80 | 4.80 | 2.90 | 4.55 | 4.55 | 72,053 |
| 06 Mar 2024 | 6.20 | 6.90 | 6.00 | 6.15 | 6.15 | 41,092 |
| 05 Mar 2024 | 6.50 | 8.00 | 6.25 | 6.40 | 6.40 | 37,493 |
| 04 Mar 2024 | 7.85 | 7.85 | 6.90 | 7.30 | 7.30 | 45,864 |
| 01 Mar 2024 | 7.95 | 8.55 | 7.90 | 8.15 | 8.15 | 32,130 |
| 29 Feb 2024 | 8.70 | 9.65 | 7.45 | 8.80 | 8.80 | 51,894 |
| 28 Feb 2024 | 9.80 | 11.00 | 9.65 | 9.95 | 9.95 | 70,182 |
| 27 Feb 2024 | 10.00 | 10.80 | 9.85 | 9.95 | 9.95 | 40,112 |
| 26 Feb 2024 | 10.75 | 10.85 | 10.10 | 10.70 | 10.70 | 26,695 |
| 23 Feb 2024 | 11.55 | 12.20 | 11.10 | 11.40 | 11.40 | 37,898 |
| 22 Feb 2024 | 12.15 | 12.60 | 10.75 | 12.25 | 12.25 | 36,662 |
| 21 Feb 2024 | 13.80 | 14.90 | 13.70 | 14.05 | 14.05 | 53,759 |
| 20 Feb 2024 | 14.55 | 15.65 | 14.20 | 14.55 | 14.55 | 49,049 |
| 16 Feb 2024 | 14.50 | 15.50 | 14.50 | 15.30 | 15.30 | 50,527 |
| 15 Feb 2024 | 15.30 | 16.20 | 15.00 | 15.35 | 15.35 | 48,292 |
| 14 Feb 2024 | 17.60 | 17.60 | 15.80 | 16.90 | 16.90 | 37,683 |
| 13 Feb 2024 | 16.95 | 19.00 | 16.40 | 16.60 | 16.60 | 50,509 |
| 12 Feb 2024 | 17.30 | 19.30 | 17.25 | 17.40 | 17.40 | 72,004 |
| 09 Feb 2024 | 17.95 | 18.20 | 17.25 | 18.00 | 18.00 | 38,036 |
| 08 Feb 2024 | 18.10 | 20.30 | 18.10 | 18.20 | 18.20 | 45,857 |
| 07 Feb 2024 | 19.85 | 20.25 | 19.75 | 20.10 | 20.10 | 24,730 |
| 06 Feb 2024 | 20.25 | 20.40 | 20.15 | 20.30 | 20.30 | 41,478 |
| 05 Feb 2024 | 20.60 | 21.25 | 18.90 | 21.05 | 21.05 | 33,007 |
| 02 Feb 2024 | 21.35 | 22.10 | 20.65 | 21.95 | 21.95 | 49,563 |
| 01 Feb 2024 | 22.25 | 22.55 | 21.85 | 22.25 | 22.25 | 63,655 |
| 31 Jan 2024 | 24.70 | 26.25 | 24.15 | 24.40 | 24.40 | 61,720 |
| 30 Jan 2024 | 25.55 | 25.65 | 25.05 | 25.55 | 25.55 | 80,552 |
| 29 Jan 2024 | 25.95 | 26.30 | 24.75 | 26.10 | 26.10 | 50,261 |
| 26 Jan 2024 | 26.80 | 27.30 | 25.80 | 26.65 | 26.65 | 38,243 |
| 25 Jan 2024 | 27.40 | 29.20 | 27.20 | 27.45 | 27.45 | 55,929 |
| 24 Jan 2024 | 29.50 | 29.75 | 29.10 | 29.20 | 29.20 | 48,176 |
| 23 Jan 2024 | 29.55 | 30.45 | 29.45 | 29.90 | 29.90 | 55,222 |
| 22 Jan 2024 | 30.10 | 30.75 | 29.95 | 30.30 | 30.30 | 29,904 |
| 19 Jan 2024 | 30.00 | 31.15 | 29.35 | 30.90 | 30.90 | 59,062 |
| 18 Jan 2024 | 31.00 | 31.25 | 30.10 | 30.70 | 30.70 | 76,763 |
| 17 Jan 2024 | 31.75 | 32.55 | 31.60 | 32.05 | 32.05 | 59,381 |
| 16 Jan 2024 | 33.25 | 33.25 | 32.15 | 32.65 | 32.65 | 49,140 |
| 12 Jan 2024 | 31.00 | 34.30 | 31.00 | 33.80 | 33.80 | 52,354 |
| 11 Jan 2024 | 34.35 | 36.35 | 33.60 | 34.15 | 34.15 | 45,972 |
| 10 Jan 2024 | 37.00 | 37.35 | 36.75 | 37.20 | 37.20 | 38,016 |
| 09 Jan 2024 | 37.45 | 38.20 | 36.45 | 37.75 | 37.75 | 54,064 |
| 08 Jan 2024 | 37.60 | 38.45 | 37.00 | 38.30 | 38.30 | 50,528 |
| 05 Jan 2024 | 37.75 | 39.00 | 37.65 | 38.05 | 38.05 | 56,333 |
| 04 Jan 2024 | 39.50 | 41.35 | 38.85 | 38.95 | 38.95 | 75,598 |
| 03 Jan 2024 | 41.95 | 42.00 | 40.85 | 41.00 | 41.00 | 64,078 |
| 02 Jan 2024 | 43.80 | 44.50 | 41.70 | 42.35 | 42.35 | 75,748 |
| 29 Dec 2023 | 45.10 | 48.55 | 45.10 | 45.70 | 45.70 | 91,430 |
| 28 Dec 2023 | 48.00 | 48.50 | 44.30 | 45.80 | 45.80 | 106,655 |
| 27 Dec 2023 | 42.00 | 52.55 | 42.00 | 48.45 | 48.45 | 45,372 |
| 26 Dec 2023 | 48.40 | 50.70 | 48.30 | 49.10 | 49.10 | 60,231 |
| 22 Dec 2023 | 46.00 | 50.50 | 46.00 | 49.00 | 49.00 | 37,150 |
| 21 Dec 2023 | 47.00 | 49.65 | 47.00 | 48.45 | 48.45 | 37,472 |
| 20 Dec 2023 | 51.80 | 51.95 | 50.35 | 51.10 | 51.10 | 42,490 |
| 19 Dec 2023 | 52.00 | 52.30 | 51.60 | 52.00 | 52.00 | 89,227 |
| 18 Dec 2023 | 52.00 | 52.55 | 51.85 | 52.45 | 52.45 | 39,011 |
| 15 Dec 2023 | 52.40 | 53.60 | 50.80 | 53.20 | 53.20 | 41,455 |
| 14 Dec 2023 | 0.40 | 1.85 | 0.25 | 0.33 | 0.33 | 83,050 |
| 13 Dec 2023 | 1.85 | 2.00 | 1.45 | 1.65 | 1.65 | 42,262 |
| 12 Dec 2023 | 2.35 | 2.45 | 1.75 | 2.20 | 2.20 | 59,104 |
| 11 Dec 2023 | 3.40 | 3.40 | 1.65 | 2.75 | 2.75 | 35,286 |
| *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.