Singapore markets close in 5 hours 16 minutes
Straits Times Index
3,435.46 +19.95 (+0.58%) Nikkei
40,666.78 +86.02 (+0.21%) Hang Seng
18,019.01 +40.44 (+0.22%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
59,000.10 -1,978.61 (-3.24%) CMC Crypto 200
1,234.76 -100.16 (-7.50%)
Shelton S&P Midcap Index K (MIDKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 02 Jul 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 01 Jul 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 28 Jun 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 27 Jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 26 Jun 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 25 Jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 24 Jun 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 21 Jun 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 20 Jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 18 Jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 17 Jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 14 Jun 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 13 Jun 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 12 Jun 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 11 Jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 10 Jun 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 07 Jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 06 Jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 05 Jun 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 04 Jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 03 Jun 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 31 May 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 30 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 29 May 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 28 May 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 24 May 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 23 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 22 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 21 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 20 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 17 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 16 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 15 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 14 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 13 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 10 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 09 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 08 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 07 May 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 06 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 03 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 02 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 01 May 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 30 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 29 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 26 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 25 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 24 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 23 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 22 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 19 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 18 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 17 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 16 Apr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 15 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 12 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 11 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 10 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 09 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 08 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 05 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 04 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 03 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 02 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 01 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 28 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 28 Mar 2024 | 0.032 Dividend | |||||
| 27 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.85 | - |
| 26 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.42 | - |
| 25 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.47 | - |
| 22 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.48 | - |
| 21 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.66 | - |
| 20 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.37 | - |
| 19 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.04 | - |
| 18 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.85 | - |
| 15 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.93 | - |
| 14 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.95 | - |
| 13 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.25 | - |
| 12 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.17 | - |
| 11 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.04 | - |
| 08 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.15 | - |
| 07 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.29 | - |
| 06 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.05 | - |
| 05 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.89 | - |
| 04 Mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.96 | - |
| 01 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.78 | - |
| 29 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.61 | - |
| 28 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.40 | - |
| 27 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.40 | - |
| 26 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.30 | - |
| 23 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.34 | - |
| 22 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.31 | - |
| 21 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.95 | - |
| 20 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.90 | - |
| 16 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.08 | - |
| 15 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.30 | - |
| 14 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.87 | - |
| 13 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.53 | - |
| 12 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.12 | - |
| *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.