Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,615.04 +352.16 (+0.52%) CMC Crypto 200
1,423.55 -5.01 (-0.35%)
MFS Emerging Markets Equity C (MEMCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 30 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 29 May 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 28 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 24 May 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 23 May 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 22 May 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 21 May 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 20 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 17 May 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 16 May 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 15 May 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 14 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 13 May 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 10 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 09 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 08 May 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 07 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 06 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 03 May 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 02 May 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 01 May 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 30 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 29 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 26 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 25 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 24 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 23 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 22 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 19 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 18 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 17 Apr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 16 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 15 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 12 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 11 Apr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 10 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 09 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 08 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 05 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 04 Apr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 03 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 02 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 01 Apr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 28 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 27 Mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 26 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 25 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 22 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 21 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 20 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 19 Mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 18 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 15 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 14 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 13 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 12 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 11 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 08 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 07 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 06 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 05 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 04 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 01 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 29 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 28 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 27 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 26 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 23 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 22 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 21 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 20 Feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 16 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 15 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 14 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 13 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 12 Feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 09 Feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 08 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 07 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 06 Feb 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 05 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 02 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 01 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 31 Jan 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 30 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 29 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 26 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 25 Jan 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 24 Jan 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 23 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 22 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 19 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 18 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 17 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 16 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 12 Jan 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 11 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 10 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 09 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| *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.