Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.32 +45.93 (+0.92%) Dow
38,227.01 +323.72 (+0.85%) Nasdaq
15,831.69 +226.21 (+1.45%) Bitcoin USD
59,301.95 +188.21 (+0.32%) CMC Crypto 200
1,276.49 +5.75 (+0.45%)
SPDR Gold Shares (GLD.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 12:36PM CST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3,618.79 | 3,618.79 | 3,618.00 | 3,618.00 | 3,618.00 | 90 |
| 30 Apr 2024 | 3,624.75 | 3,642.38 | 3,624.75 | 3,642.38 | 3,642.38 | 164 |
| 29 Apr 2024 | 3,692.87 | 3,692.88 | 3,675.00 | 3,675.00 | 3,675.00 | 99 |
| 26 Apr 2024 | 3,711.52 | 3,712.00 | 3,703.70 | 3,704.48 | 3,704.48 | 2,678 |
| 25 Apr 2024 | 3,717.50 | 3,717.50 | 3,716.00 | 3,716.00 | 3,716.00 | 78 |
| 24 Apr 2024 | 3,658.50 | 3,690.00 | 3,657.51 | 3,660.01 | 3,660.01 | 481 |
| 23 Apr 2024 | 3,663.30 | 3,663.30 | 3,648.76 | 3,648.76 | 3,648.76 | 187 |
| 22 Apr 2024 | 3,750.00 | 3,750.00 | 3,690.00 | 3,690.00 | 3,690.00 | 134 |
| 19 Apr 2024 | 3,793.02 | 3,828.71 | 3,793.02 | 3,801.00 | 3,801.00 | 1,138 |
| 18 Apr 2024 | 3,745.87 | 3,780.01 | 3,745.87 | 3,763.73 | 3,763.73 | 3,664 |
| 17 Apr 2024 | 3,714.61 | 3,732.71 | 3,714.61 | 3,724.00 | 3,724.00 | 676 |
| 16 Apr 2024 | 3,718.63 | 3,776.00 | 3,718.63 | 3,776.00 | 3,776.00 | 922 |
| 15 Apr 2024 | 3,604.00 | 3,697.81 | 3,604.00 | 3,692.00 | 3,692.00 | 2,651 |
| 12 Apr 2024 | 3,699.90 | 3,726.00 | 3,606.73 | 3,612.00 | 3,612.00 | 115 |
| 11 Apr 2024 | 3,561.61 | 3,600.00 | 3,561.61 | 3,600.00 | 3,600.00 | 945 |
| 10 Apr 2024 | 3,535.00 | 3,569.53 | 3,535.00 | 3,540.01 | 3,540.01 | 801 |
| 09 Apr 2024 | 3,568.00 | 3,568.00 | 3,560.00 | 3,561.00 | 3,561.00 | 218 |
| 08 Apr 2024 | 3,527.49 | 3,540.00 | 3,527.49 | 3,540.00 | 3,540.00 | 163 |
| 05 Apr 2024 | 3,502.00 | 3,551.00 | 3,502.00 | 3,544.81 | 3,544.81 | 603 |
| 04 Apr 2024 | 3,511.95 | 3,518.00 | 3,505.00 | 3,511.00 | 3,511.00 | 1,116 |
| 03 Apr 2024 | 3,487.93 | 3,502.85 | 3,487.93 | 3,502.85 | 3,502.85 | 73 |
| 02 Apr 2024 | 3,481.79 | 3,490.00 | 3,456.94 | 3,488.31 | 3,488.31 | 951 |
| 01 Apr 2024 | 3,448.00 | 3,460.12 | 3,438.00 | 3,450.00 | 3,450.00 | 230 |
| 27 Mar 2024 | 3,356.86 | 3,359.00 | 3,350.00 | 3,350.00 | 3,350.00 | 96 |
| 26 Mar 2024 | 3,384.83 | 3,384.83 | 3,358.00 | 3,358.00 | 3,358.00 | 27 |
| 25 Mar 2024 | 3,370.00 | 3,370.00 | 3,344.91 | 3,352.00 | 3,352.00 | 1,552 |
| 22 Mar 2024 | 3,352.55 | 3,357.53 | 3,341.33 | 3,357.53 | 3,357.53 | 810 |
| 21 Mar 2024 | 3,397.81 | 3,397.81 | 3,382.00 | 3,382.00 | 3,382.00 | 45 |
| 20 Mar 2024 | 3,352.97 | 3,354.00 | 3,352.97 | 3,354.00 | 3,354.00 | 99 |
| 19 Mar 2024 | 3,350.00 | 3,369.34 | 3,350.00 | 3,369.32 | 3,369.32 | 329 |
| 15 Mar 2024 | 3,339.00 | 3,339.00 | 3,338.00 | 3,338.00 | 3,338.00 | 142 |
| 14 Mar 2024 | 3,342.40 | 3,342.40 | 3,342.40 | 3,342.40 | 3,342.40 | 35 |
| 13 Mar 2024 | 3,361.03 | 3,369.07 | 3,352.97 | 3,357.25 | 3,357.25 | 158 |
| 12 Mar 2024 | 3,385.00 | 3,385.00 | 3,350.00 | 3,350.00 | 3,350.00 | 1,101 |
| 11 Mar 2024 | 3,394.37 | 3,397.00 | 3,386.51 | 3,386.52 | 3,386.52 | 161 |
| 08 Mar 2024 | 3,370.00 | 3,378.00 | 3,370.00 | 3,378.00 | 3,378.00 | 90 |
| 07 Mar 2024 | 3,374.00 | 3,375.00 | 3,368.00 | 3,370.00 | 3,370.00 | 797 |
| 06 Mar 2024 | 3,335.96 | 3,358.00 | 3,335.96 | 3,358.00 | 3,358.00 | 232 |
| 05 Mar 2024 | 3,346.00 | 3,348.00 | 3,327.66 | 3,338.00 | 3,338.00 | 313 |
| 04 Mar 2024 | 3,301.73 | 3,333.21 | 3,301.73 | 3,325.80 | 3,325.80 | 1,440 |
| 01 Mar 2024 | 3,268.00 | 3,289.44 | 3,268.00 | 3,289.44 | 3,289.44 | 37 |
| 29 Feb 2024 | 3,238.00 | 3,238.00 | 3,228.50 | 3,228.50 | 3,228.50 | 335 |
| 28 Feb 2024 | 3,217.00 | 3,226.20 | 3,210.91 | 3,226.20 | 3,226.20 | 382 |
| 27 Feb 2024 | 3,212.80 | 3,212.80 | 3,212.60 | 3,212.60 | 3,212.60 | 157 |
| 26 Feb 2024 | 3,235.95 | 3,235.95 | 3,210.25 | 3,210.25 | 3,210.25 | 88 |
| 23 Feb 2024 | 3,224.00 | 3,235.50 | 3,224.00 | 3,235.50 | 3,235.50 | 595 |
| 22 Feb 2024 | 3,206.07 | 3,206.07 | 3,198.40 | 3,198.40 | 3,198.40 | 62 |
| 21 Feb 2024 | 3,200.00 | 3,200.74 | 3,199.50 | 3,200.74 | 3,200.74 | 8,102 |
| 20 Feb 2024 | 3,193.00 | 3,204.00 | 3,193.00 | 3,201.00 | 3,201.00 | 386 |
| 19 Feb 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 343 |
| 16 Feb 2024 | 3,160.20 | 3,175.00 | 3,158.60 | 3,165.04 | 3,165.04 | 185 |
| 15 Feb 2024 | 3,160.25 | 3,160.25 | 3,158.50 | 3,158.50 | 3,158.50 | 52 |
| 14 Feb 2024 | 3,148.00 | 3,162.29 | 3,139.45 | 3,147.06 | 3,147.06 | 167 |
| 13 Feb 2024 | 3,175.53 | 3,177.57 | 3,175.53 | 3,177.57 | 3,177.57 | 93 |
| 12 Feb 2024 | 3,183.67 | 3,200.00 | 3,183.67 | 3,195.00 | 3,195.00 | 510 |
| 09 Feb 2024 | 3,228.70 | 3,228.70 | 3,228.70 | 3,228.70 | 3,228.70 | - |
| 08 Feb 2024 | 3,215.08 | 3,228.70 | 3,215.00 | 3,228.70 | 3,228.70 | 2,355 |
| 07 Feb 2024 | 3,217.00 | 3,217.00 | 3,215.08 | 3,215.08 | 3,215.08 | 24 |
| 06 Feb 2024 | 3,214.25 | 3,218.10 | 3,214.25 | 3,218.10 | 3,218.10 | 1,164 |
| 02 Feb 2024 | 3,231.00 | 3,233.00 | 3,225.54 | 3,233.00 | 3,233.00 | 558 |
| 01 Feb 2024 | 3,248.44 | 3,256.00 | 3,248.44 | 3,256.00 | 3,256.00 | 92 |
| 31 Jan 2024 | 3,259.21 | 3,259.21 | 3,253.21 | 3,255.00 | 3,255.00 | 2,593 |
| 30 Jan 2024 | 3,249.38 | 3,249.38 | 3,225.07 | 3,225.07 | 3,225.07 | 132 |
| 29 Jan 2024 | 3,226.31 | 3,234.03 | 3,226.31 | 3,234.03 | 3,234.03 | 30 |
| 26 Jan 2024 | 3,207.37 | 3,207.37 | 3,207.37 | 3,207.37 | 3,207.37 | - |
| 25 Jan 2024 | 3,215.00 | 3,215.00 | 3,207.37 | 3,207.37 | 3,207.37 | 33 |
| 24 Jan 2024 | 3,233.33 | 3,233.33 | 3,194.31 | 3,209.90 | 3,209.90 | 684 |
| 23 Jan 2024 | 3,203.61 | 3,255.00 | 3,203.61 | 3,255.00 | 3,255.00 | 195 |
| 22 Jan 2024 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | - |
| 19 Jan 2024 | 3,210.18 | 3,211.50 | 3,210.00 | 3,210.00 | 3,210.00 | 133 |
| 18 Jan 2024 | 3,227.19 | 3,227.19 | 3,227.19 | 3,227.19 | 3,227.19 | - |
| 17 Jan 2024 | 3,235.91 | 3,235.91 | 3,227.19 | 3,227.19 | 3,227.19 | 2,605 |
| 16 Jan 2024 | 3,236.06 | 3,236.06 | 3,236.06 | 3,236.06 | 3,236.06 | 393 |
| 15 Jan 2024 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | - |
| 12 Jan 2024 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 7 |
| 11 Jan 2024 | 3,155.33 | 3,155.33 | 3,155.33 | 3,155.33 | 3,155.33 | 71 |
| 10 Jan 2024 | 3,190.06 | 3,190.06 | 3,184.00 | 3,184.00 | 3,184.00 | 612 |
| 09 Jan 2024 | 3,187.79 | 3,187.79 | 3,184.22 | 3,184.22 | 3,184.22 | 1,654 |
| 08 Jan 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
| 05 Jan 2024 | 3,219.69 | 3,219.69 | 3,200.00 | 3,200.00 | 3,200.00 | 59 |
| 04 Jan 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 28 |
| 03 Jan 2024 | 3,217.25 | 3,217.25 | 3,209.49 | 3,209.49 | 3,209.49 | 78 |
| 02 Jan 2024 | 3,255.00 | 3,263.98 | 3,248.45 | 3,248.45 | 3,248.45 | 60 |
| 29 Dec 2023 | 3,232.00 | 3,246.70 | 3,232.00 | 3,246.70 | 3,246.70 | 12,410 |
| 28 Dec 2023 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 13 |
| 27 Dec 2023 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 78 |
| 26 Dec 2023 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 24 |
| 22 Dec 2023 | 3,235.00 | 3,243.07 | 3,232.24 | 3,232.24 | 3,232.24 | 161 |
| 21 Dec 2023 | 3,226.52 | 3,235.00 | 3,226.52 | 3,231.96 | 3,231.96 | 231 |
| 20 Dec 2023 | 3,211.37 | 3,225.00 | 3,211.37 | 3,225.00 | 3,225.00 | 43 |
| 19 Dec 2023 | 3,227.60 | 3,227.60 | 3,224.25 | 3,224.25 | 3,224.25 | 191 |
| 18 Dec 2023 | 3,234.00 | 3,234.00 | 3,226.00 | 3,226.00 | 3,226.00 | 343 |
| 15 Dec 2023 | 3,235.93 | 3,235.93 | 3,235.93 | 3,235.93 | 3,235.93 | - |
| 14 Dec 2023 | 3,192.00 | 3,279.00 | 3,192.00 | 3,235.93 | 3,235.93 | 1,164 |
| 13 Dec 2023 | 3,189.81 | 3,192.00 | 3,189.81 | 3,192.00 | 3,192.00 | 1,274 |
| 11 Dec 2023 | 3,205.35 | 3,205.35 | 3,189.81 | 3,189.81 | 3,189.81 | 886 |
| 08 Dec 2023 | 3,234.17 | 3,234.17 | 3,234.17 | 3,234.17 | 3,234.17 | 79 |
| 07 Dec 2023 | 3,264.02 | 3,284.00 | 3,264.02 | 3,284.00 | 3,284.00 | 33 |
| 06 Dec 2023 | 3,251.00 | 3,251.00 | 3,241.16 | 3,241.16 | 3,241.16 | 34 |
| 05 Dec 2023 | 3,269.69 | 3,270.00 | 3,243.70 | 3,251.00 | 3,251.00 | 433 |
| *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.