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
63,788.21 -797.71 (-1.24%) CMC Crypto 200
1,329.01 -67.52 (-4.83%)
Micro FANG+ Index Futures - ICU (FNG=F)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9,930.80 | 9,982.00 | 9,831.60 | 9,944.00 | 9,944.00 | 3,420 |
| 25 Apr 2024 | 9,477.40 | 10,008.20 | 9,372.40 | 9,670.80 | 9,670.80 | 9,775 |
| 24 Apr 2024 | 9,828.20 | 9,845.60 | 9,470.00 | 9,730.00 | 9,730.00 | 9,775 |
| 23 Apr 2024 | 9,473.20 | 9,731.00 | 9,473.20 | 9,656.40 | 9,656.40 | 5,761 |
| 22 Apr 2024 | 9,384.00 | 9,515.40 | 9,322.40 | 9,453.20 | 9,453.20 | 7,187 |
| 19 Apr 2024 | 9,661.60 | 9,661.60 | 9,338.80 | 9,387.40 | 9,387.40 | 16,362 |
| 18 Apr 2024 | 9,820.00 | 9,891.00 | 9,689.00 | 9,756.80 | 9,756.80 | 14,090 |
| 17 Apr 2024 | 10,007.00 | 10,017.20 | 9,795.00 | 9,831.80 | 9,831.80 | 5,215 |
| 16 Apr 2024 | 9,935.40 | 10,021.60 | 9,913.40 | 9,947.00 | 9,947.00 | 6,486 |
| 15 Apr 2024 | 10,170.20 | 10,295.20 | 9,948.40 | 9,975.20 | 9,975.20 | 4,751 |
| 12 Apr 2024 | 10,375.00 | 10,375.00 | 10,195.20 | 10,239.80 | 10,239.80 | 4,432 |
| 11 Apr 2024 | 10,144.00 | 10,415.80 | 10,138.40 | 10,397.60 | 10,397.60 | 5,748 |
| 10 Apr 2024 | 10,041.60 | 10,152.00 | 10,031.00 | 10,144.00 | 10,144.00 | 3,734 |
| 09 Apr 2024 | 10,240.80 | 10,247.60 | 10,082.00 | 10,182.20 | 10,182.20 | 20,289 |
| 08 Apr 2024 | 10,188.00 | 10,244.80 | 10,127.60 | 10,183.20 | 10,183.20 | 15,760 |
| 05 Apr 2024 | 10,072.40 | 10,232.40 | 10,046.00 | 10,160.80 | 10,160.80 | 5,639 |
| 04 Apr 2024 | 10,210.20 | 10,328.20 | 10,004.00 | 10,018.40 | 10,018.40 | 7,082 |
| 03 Apr 2024 | 10,035.20 | 10,179.20 | 10,018.00 | 10,150.60 | 10,150.60 | 7,415 |
| 02 Apr 2024 | 10,190.00 | 10,190.20 | 9,975.80 | 10,084.00 | 10,084.00 | 6,764 |
| 01 Apr 2024 | 10,158.00 | 10,249.60 | 10,119.20 | 10,203.00 | 10,203.00 | 5,561 |
| 28 Mar 2024 | 10,190.00 | 10,196.00 | 10,114.80 | 10,142.40 | 10,142.40 | - |
| 27 Mar 2024 | 10,245.40 | 10,270.40 | 10,100.80 | 10,176.40 | 10,176.40 | 4,350 |
| 26 Mar 2024 | 10,300.20 | 10,336.00 | 10,189.80 | 10,195.00 | 10,195.00 | 4,794 |
| 25 Mar 2024 | 10,205.20 | 10,266.20 | 10,168.20 | 10,232.00 | 10,232.00 | 6,268 |
| 22 Mar 2024 | 10,173.80 | 10,281.00 | 10,155.20 | 10,259.60 | 10,259.60 | 14,482 |
| 21 Mar 2024 | 10,340.00 | 10,351.00 | 10,185.40 | 10,195.00 | 10,195.00 | 16,902 |
| 20 Mar 2024 | 10,024.20 | 10,232.40 | 10,024.20 | 10,217.00 | 10,217.00 | 19,417 |
| 19 Mar 2024 | 9,985.40 | 10,042.80 | 9,833.00 | 10,027.80 | 10,027.80 | 5,270 |
| 18 Mar 2024 | 9,927.00 | 10,095.60 | 9,927.00 | 10,000.60 | 10,000.60 | 4,300 |
| 15 Mar 2024 | 9,745.17 | 9,745.17 | 9,745.17 | 9,745.17 | 9,745.17 | 3,573 |
| 14 Mar 2024 | 9,852.60 | 9,904.20 | 9,748.60 | 9,815.40 | 9,815.40 | 2,589 |
| 13 Mar 2024 | 9,947.60 | 9,950.40 | 9,800.80 | 9,839.20 | 9,839.20 | 8,517 |
| 12 Mar 2024 | 9,784.20 | 9,938.60 | 9,691.60 | 9,923.60 | 9,923.60 | 11,778 |
| 11 Mar 2024 | 9,768.20 | 9,843.60 | 9,663.20 | 9,713.80 | 9,713.80 | 8,716 |
| 08 Mar 2024 | 10,068.60 | 10,166.80 | 9,771.60 | 9,819.20 | 9,819.20 | 14,519 |
| 07 Mar 2024 | 9,755.00 | 10,059.60 | 9,755.00 | 10,044.00 | 10,044.00 | 10,288 |
| 06 Mar 2024 | 9,807.00 | 9,903.40 | 9,740.80 | 9,806.00 | 9,806.00 | 8,337 |
| 05 Mar 2024 | 9,990.80 | 9,990.80 | 9,708.60 | 9,769.60 | 9,769.60 | 14,021 |
| 04 Mar 2024 | 10,103.00 | 10,135.20 | 9,994.00 | 10,008.40 | 10,008.40 | 12,550 |
| 01 Mar 2024 | 9,946.60 | 10,131.00 | 9,946.60 | 10,109.60 | 10,109.60 | 14,852 |
| 29 Feb 2024 | 9,873.80 | 9,940.80 | 9,781.80 | 9,925.80 | 9,925.80 | 11,741 |
| 28 Feb 2024 | 9,990.00 | 10,063.40 | 9,723.40 | 10,000.40 | 10,000.40 | 9,266 |
| 27 Feb 2024 | 10,050.00 | 10,096.40 | 10,003.40 | 10,079.60 | 10,079.60 | 10,584 |
| 26 Feb 2024 | 10,063.00 | 10,100.00 | 10,006.40 | 10,029.40 | 10,029.40 | 7,100 |
| 23 Feb 2024 | 10,058.60 | 10,198.00 | 10,001.00 | 10,049.80 | 10,049.80 | 10,324 |
| 22 Feb 2024 | 9,945.40 | 10,096.00 | 9,885.40 | 10,067.20 | 10,067.20 | 7,699 |
| 21 Feb 2024 | 9,608.20 | 9,840.00 | 9,515.00 | 9,619.40 | 9,619.40 | 6,072 |
| 20 Feb 2024 | 9,804.40 | 9,804.40 | 9,544.00 | 9,651.80 | 9,651.80 | 15,903 |
| 16 Feb 2024 | 9,920.40 | 9,984.20 | 9,799.00 | 9,835.40 | 9,835.40 | 3,671 |
| 15 Feb 2024 | 9,929.80 | 9,954.80 | 9,827.60 | 9,930.40 | 9,930.40 | 5,367 |
| 14 Feb 2024 | 9,787.80 | 9,936.60 | 9,760.40 | 9,926.00 | 9,926.00 | 5,046 |
| 13 Feb 2024 | 9,824.80 | 9,830.80 | 9,602.60 | 9,727.60 | 9,727.60 | 5,563 |
| 12 Feb 2024 | 9,956.00 | 10,032.40 | 9,842.60 | 9,866.40 | 9,866.40 | 5,975 |
| 09 Feb 2024 | 9,802.00 | 9,965.60 | 9,802.00 | 9,956.40 | 9,956.40 | 4,794 |
| 08 Feb 2024 | 9,800.00 | 9,841.80 | 9,746.20 | 9,784.60 | 9,784.60 | 8,814 |
| 07 Feb 2024 | 9,620.00 | 9,800.80 | 9,620.00 | 9,757.00 | 9,757.00 | 9,156 |
| 06 Feb 2024 | 9,637.80 | 9,701.60 | 9,502.80 | 9,586.80 | 9,586.80 | 7,793 |
| 05 Feb 2024 | 9,617.00 | 9,716.20 | 9,519.40 | 9,640.00 | 9,640.00 | 11,826 |
| 02 Feb 2024 | 9,480.60 | 9,686.60 | 9,380.20 | 9,660.00 | 9,660.00 | 6,930 |
| 01 Feb 2024 | 9,129.00 | 9,500.00 | 9,129.00 | 9,213.20 | 9,213.20 | 7,282 |
| 31 Jan 2024 | 9,167.00 | 9,238.40 | 9,061.20 | 9,073.40 | 9,073.40 | 4,722 |
| 30 Jan 2024 | 9,443.80 | 9,478.60 | 9,201.80 | 9,350.40 | 9,350.40 | 2,529 |
| 29 Jan 2024 | 9,303.00 | 9,446.20 | 9,273.80 | 9,436.00 | 9,436.00 | 2,827 |
| 26 Jan 2024 | 9,302.60 | 9,356.40 | 9,264.60 | 9,277.60 | 9,277.60 | 3,628 |
| 25 Jan 2024 | 9,318.80 | 9,393.40 | 9,224.40 | 9,307.80 | 9,307.80 | 4,529 |
| 24 Jan 2024 | 9,322.80 | 9,481.60 | 9,293.20 | 9,334.40 | 9,334.40 | 9,805 |
| 23 Jan 2024 | 9,100.00 | 9,261.00 | 9,071.60 | 9,179.00 | 9,179.00 | 10,553 |
| 22 Jan 2024 | 9,152.00 | 9,181.80 | 9,079.60 | 9,097.20 | 9,097.20 | 7,334 |
| 19 Jan 2024 | 8,912.60 | 9,081.60 | 8,905.00 | 9,070.00 | 9,070.00 | 9,848 |
| 18 Jan 2024 | 8,880.00 | 8,900.60 | 8,786.20 | 8,875.00 | 8,875.00 | 9,994 |
| 17 Jan 2024 | 8,771.80 | 8,771.80 | 8,629.40 | 8,768.60 | 8,768.60 | 12,677 |
| 16 Jan 2024 | 8,782.00 | 8,882.00 | 8,760.00 | 8,821.40 | 8,821.40 | 3,995 |
| 12 Jan 2024 | 8,848.40 | 8,907.40 | 8,823.60 | 8,849.00 | 8,849.00 | 3,641 |
| 11 Jan 2024 | 8,862.00 | 8,963.00 | 8,762.60 | 8,877.20 | 8,877.20 | 4,844 |
| 10 Jan 2024 | 8,764.00 | 8,889.80 | 8,764.00 | 8,845.20 | 8,845.20 | 12,640 |
| 09 Jan 2024 | 8,729.40 | 8,792.00 | 8,657.20 | 8,764.60 | 8,764.60 | 9,255 |
| 08 Jan 2024 | 8,460.00 | 8,745.20 | 8,460.00 | 8,739.60 | 8,739.60 | 10,652 |
| 05 Jan 2024 | 8,454.40 | 8,572.20 | 8,454.40 | 8,510.60 | 8,510.60 | 12,205 |
| 04 Jan 2024 | 8,512.20 | 8,566.00 | 8,462.00 | 8,473.80 | 8,473.80 | 6,020 |
| 03 Jan 2024 | 8,580.40 | 8,582.60 | 8,498.40 | 8,511.20 | 8,511.20 | 3,108 |
| 02 Jan 2024 | 8,737.00 | 8,759.00 | 8,542.60 | 8,613.20 | 8,613.20 | 3,440 |
| 29 Dec 2023 | 8,890.20 | 8,906.00 | 8,776.80 | 8,825.40 | 8,825.40 | - |
| 28 Dec 2023 | 8,951.60 | 8,951.60 | 8,882.40 | 8,891.60 | 8,891.60 | 2,619 |
| 27 Dec 2023 | 8,919.00 | 8,946.40 | 8,891.80 | 8,910.20 | 8,910.20 | 5,963 |
| 26 Dec 2023 | 8,879.20 | 8,912.40 | 8,858.60 | 8,899.80 | 8,899.80 | 1,735 |
| 22 Dec 2023 | 8,897.40 | 8,914.40 | 8,800.00 | 8,846.20 | 8,846.20 | - |
| 21 Dec 2023 | 8,845.00 | 8,886.60 | 8,782.00 | 8,876.20 | 8,876.20 | 6,166 |
| 20 Dec 2023 | 8,852.20 | 8,972.00 | 8,760.20 | 8,767.60 | 8,767.60 | 8,836 |
| 19 Dec 2023 | 8,847.40 | 8,900.60 | 8,845.00 | 8,892.60 | 8,892.60 | 7,452 |
| 18 Dec 2023 | 8,730.00 | 8,883.20 | 8,725.40 | 8,848.00 | 8,848.00 | 1,918 |
| 15 Dec 2023 | 8,545.00 | 8,545.00 | 8,545.00 | 8,506.70 | 8,506.70 | 3,068 |
| 14 Dec 2023 | 8,568.20 | 8,584.20 | 8,463.00 | 8,545.00 | 8,545.00 | 1,505 |
| 13 Dec 2023 | 8,435.80 | 8,558.60 | 8,423.00 | 8,526.40 | 8,526.40 | 7,318 |
| 12 Dec 2023 | 8,342.40 | 8,438.00 | 8,300.00 | 8,432.20 | 8,432.20 | 8,886 |
| 11 Dec 2023 | 8,278.00 | 8,354.00 | 8,241.00 | 8,334.60 | 8,334.60 | 6,155 |
| 08 Dec 2023 | 8,218.20 | 8,326.20 | 8,171.00 | 8,319.40 | 8,319.40 | 4,350 |
| 07 Dec 2023 | 8,055.00 | 8,252.00 | 8,055.00 | 8,238.60 | 8,238.60 | 5,103 |
| 06 Dec 2023 | 8,208.80 | 8,244.00 | 8,080.00 | 8,084.40 | 8,084.40 | 4,305 |
| 05 Dec 2023 | 8,049.60 | 8,213.40 | 8,049.60 | 8,168.20 | 8,168.20 | 6,190 |
| 04 Dec 2023 | 8,191.60 | 8,197.60 | 8,033.20 | 8,117.80 | 8,117.80 | 8,044 |
| *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.