Singapore markets close in 4 hours 38 minutes

ONEFUND S&P 500 (INDEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
51.95-0.20 (-0.38%)
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202451.9551.9551.9551.9551.95-
27 Jun 202452.1552.1552.1552.1552.15-
26 Jun 202452.1152.1152.1152.1152.11-
25 Jun 202452.0252.0252.0252.0252.02-
24 Jun 202451.8251.8251.8251.8251.82-
21 Jun 202451.9851.9851.9851.9851.98-
20 Jun 202452.0652.0652.0652.0652.06-
18 Jun 202452.1952.1952.1952.1952.19-
17 Jun 202452.0652.0652.0652.0652.06-
14 Jun 202451.6551.6551.6551.6551.65-
13 Jun 202451.6651.6651.6651.6651.66-
12 Jun 202451.5451.5451.5451.5451.54-
11 Jun 202451.1051.1051.1051.1051.10-
10 Jun 202450.9750.9750.9750.9750.97-
07 Jun 202450.8350.8350.8350.8350.83-
06 Jun 202450.8850.8850.8850.8850.88-
05 Jun 202450.8950.8950.8950.8950.89-
04 Jun 202450.2950.2950.2950.2950.29-
03 Jun 202450.2250.2250.2250.2250.22-
31 May 202450.1550.1550.1550.1550.15-
30 May 202449.7549.7549.7549.7549.75-
29 May 202450.0450.0450.0450.0450.04-
28 May 202450.4150.4150.4150.4150.41-
24 May 202450.4050.4050.4050.4050.40-
23 May 202450.0550.0550.0550.0550.05-
22 May 202450.4250.4250.4250.4250.42-
21 May 202450.5650.5650.5650.5650.56-
20 May 202450.4350.4350.4350.4350.43-
17 May 202450.3850.3850.3850.3850.38-
16 May 202450.3250.3250.3250.3250.32-
15 May 202450.4250.4250.4250.4250.42-
14 May 202449.8349.8349.8349.8349.83-
13 May 202449.5849.5849.5849.5849.58-
10 May 202449.5949.5949.5949.5949.59-
09 May 202449.5049.5049.5049.5049.50-
08 May 202449.2449.2449.2449.2449.24-
07 May 202449.2549.2549.2549.2549.25-
06 May 202449.1849.1849.1849.1849.18-
03 May 202448.6848.6848.6848.6848.68-
02 May 202448.0748.0748.0748.0748.07-
01 May 202447.6447.6447.6447.6447.64-
30 Apr 202447.8047.8047.8047.8047.80-
29 Apr 202448.5648.5648.5648.5648.56-
26 Apr 202448.4148.4148.4148.4148.41-
25 Apr 202447.9247.9247.9247.9247.92-
24 Apr 202448.1448.1448.1448.1448.14-
23 Apr 202448.1348.1348.1348.1348.13-
22 Apr 202447.5647.5647.5647.5647.56-
19 Apr 202447.1547.1547.1547.1547.15-
18 Apr 202447.5647.5647.5647.5647.56-
17 Apr 202447.6747.6747.6747.6747.67-
16 Apr 202447.9447.9447.9447.9447.94-
15 Apr 202448.0448.0448.0448.0448.04-
12 Apr 202448.6348.6348.6348.6348.63-
11 Apr 202449.3449.3449.3449.3449.34-
10 Apr 202448.9748.9748.9748.9748.97-
09 Apr 202449.4449.4449.4449.4449.44-
08 Apr 202449.3649.3649.3649.3649.36-
05 Apr 202449.3849.3849.3849.3849.38-
04 Apr 202448.8448.8448.8448.8448.84-
03 Apr 202449.4449.4449.4449.4449.44-
02 Apr 202449.3949.3949.3949.3949.39-
01 Apr 202449.7549.7549.7549.7549.75-
28 Mar 202449.8549.8549.8549.8549.85-
27 Mar 202449.7949.7949.7949.7949.79-
26 Mar 202449.3649.3649.3649.3649.36-
25 Mar 202449.5049.5049.5049.5049.50-
22 Mar 202449.6549.6549.6549.6549.65-
21 Mar 202449.7249.7249.7249.7249.72-
20 Mar 202449.5649.5649.5649.5649.56-
19 Mar 202449.1149.1149.1149.1149.11-
18 Mar 202448.8548.8548.8548.8548.85-
15 Mar 202448.5448.5448.5448.5448.54-
14 Mar 202448.8548.8548.8548.8548.85-
13 Mar 202448.9848.9848.9848.9848.98-
12 Mar 202449.0749.0749.0749.0749.07-
11 Mar 202448.5348.5348.5348.5348.53-
08 Mar 202448.5848.5848.5848.5848.58-
07 Mar 202448.9048.9048.9048.9048.90-
06 Mar 202448.3948.3948.3948.3948.39-
05 Mar 202448.1448.1448.1448.1448.14-
04 Mar 202448.6448.6448.6448.6448.64-
01 Mar 202448.6948.6948.6948.6948.69-
29 Feb 202448.3148.3148.3148.3148.31-
28 Feb 202448.0548.0548.0548.0548.05-
27 Feb 202448.1248.1248.1248.1248.12-
26 Feb 202448.0448.0448.0448.0448.04-
23 Feb 202448.2248.2248.2248.2248.22-
22 Feb 202448.2048.2048.2048.2048.20-
21 Feb 202447.2047.2047.2047.2047.20-
20 Feb 202447.1447.1447.1447.1447.14-
16 Feb 202447.4347.4347.4347.4347.43-
15 Feb 202447.6547.6547.6547.6547.65-
14 Feb 202447.3647.3647.3647.3647.36-
13 Feb 202446.9146.9146.9146.9146.91-
12 Feb 202447.5547.5547.5547.5547.55-
09 Feb 202447.5947.5947.5947.5947.59-
08 Feb 202447.3247.3247.3247.3247.32-
07 Feb 202447.2947.2947.2947.2947.29-
06 Feb 202446.9046.9046.9046.9046.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...