Singapore markets closed

MM S&P 500 Index R4 (MIEAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.37-0.07 (-0.45%)
As of 08:06AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202415.3715.3715.3715.3715.37-
24 Apr 202415.4415.4415.4415.4415.44-
23 Apr 202415.4415.4415.4415.4415.44-
22 Apr 202415.2515.2515.2515.2515.25-
19 Apr 202415.1215.1215.1215.1215.12-
18 Apr 202415.2615.2615.2615.2615.26-
17 Apr 202415.2915.2915.2915.2915.29-
16 Apr 202415.3815.3815.3815.3815.38-
15 Apr 202415.4115.4115.4115.4115.41-
12 Apr 202415.6015.6015.6015.6015.60-
11 Apr 202415.8315.8315.8315.8315.83-
10 Apr 202415.7115.7115.7115.7115.71-
09 Apr 202415.8615.8615.8615.8615.86-
08 Apr 202415.8315.8315.8315.8315.83-
05 Apr 202415.8415.8415.8415.8415.84-
04 Apr 202415.6715.6715.6715.6715.67-
03 Apr 202415.8615.8615.8615.8615.86-
02 Apr 202415.8415.8415.8415.8415.84-
01 Apr 202415.9615.9615.9615.9615.96-
28 Mar 202415.9915.9915.9915.9915.99-
27 Mar 202415.9815.9815.9815.9815.98-
26 Mar 202415.8415.8415.8415.8415.84-
25 Mar 202415.8815.8815.8815.8815.88-
22 Mar 202415.9315.9315.9315.9315.93-
21 Mar 202415.9515.9515.9515.9515.95-
20 Mar 202415.9015.9015.9015.9015.90-
19 Mar 202415.7615.7615.7615.7615.76-
18 Mar 202415.6715.6715.6715.6715.67-
15 Mar 202415.6715.6715.6715.6715.67-
14 Mar 202415.6715.6715.6715.6715.67-
13 Mar 202415.7215.7215.7215.7215.72-
12 Mar 202415.7515.7515.7515.7515.75-
11 Mar 202415.5715.5715.5715.5715.57-
08 Mar 202415.5915.5915.5915.5915.59-
07 Mar 202415.6915.6915.6915.6915.69-
06 Mar 202415.5315.5315.5315.5315.53-
05 Mar 202415.4515.4515.4515.4515.45-
04 Mar 202415.6115.6115.6115.6115.61-
01 Mar 202415.6315.6315.6315.6315.63-
29 Feb 202415.5015.5015.5015.5015.50-
28 Feb 202415.4215.4215.4215.4215.42-
27 Feb 202415.4415.4415.4415.4415.44-
26 Feb 202415.4215.4215.4215.4215.42-
23 Feb 202415.4815.4815.4815.4815.48-
22 Feb 202415.4715.4715.4715.4715.47-
21 Feb 202415.1515.1515.1515.1515.15-
20 Feb 202415.1315.1315.1315.1315.13-
16 Feb 202415.2215.2215.2215.2215.22-
15 Feb 202415.2915.2915.2915.2915.29-
14 Feb 202415.2015.2015.2015.2015.20-
13 Feb 202415.0615.0615.0615.0615.06-
12 Feb 202415.2615.2615.2615.2615.26-
09 Feb 202415.2815.2815.2815.2815.28-
08 Feb 202415.1915.1915.1915.1915.19-
07 Feb 202415.1815.1815.1815.1815.18-
06 Feb 202415.0615.0615.0615.0615.06-
05 Feb 202415.0215.0215.0215.0215.02-
02 Feb 202415.0715.0715.0715.0715.07-
01 Feb 202414.9114.9114.9114.9114.91-
31 Jan 202414.7214.7214.7214.7214.72-
30 Jan 202414.9714.9714.9714.9714.97-
29 Jan 202414.9714.9714.9714.9714.97-
26 Jan 202414.8614.8614.8614.8614.86-
25 Jan 202414.8714.8714.8714.8714.87-
24 Jan 202414.7914.7914.7914.7914.79-
23 Jan 202414.7814.7814.7814.7814.78-
22 Jan 202414.7414.7414.7414.7414.74-
19 Jan 202414.7114.7114.7114.7114.71-
18 Jan 202414.5314.5314.5314.5314.53-
17 Jan 202414.4014.4014.4014.4014.40-
16 Jan 202414.4814.4814.4814.4814.48-
12 Jan 202414.5414.5414.5414.5414.54-
11 Jan 202414.5214.5214.5214.5214.52-
10 Jan 202414.5314.5314.5314.5314.53-
09 Jan 202414.4514.4514.4514.4514.45-
08 Jan 202414.4714.4714.4714.4714.47-
05 Jan 202414.2714.2714.2714.2714.27-
04 Jan 202414.2414.2414.2414.2414.24-
03 Jan 202414.2914.2914.2914.2914.29-
02 Jan 202414.4114.4114.4114.4114.41-
29 Dec 202314.4914.4914.4914.4914.49-
28 Dec 202314.5314.5314.5314.5314.53-
27 Dec 202314.5214.5214.5214.5214.52-
26 Dec 202314.5014.5014.5014.5014.50-
22 Dec 202314.4414.4414.4414.4414.44-
21 Dec 202314.4214.4214.4214.4214.42-
20 Dec 202314.2714.2714.2714.2714.27-
19 Dec 202314.4814.4814.4814.4814.48-
18 Dec 202314.4014.4014.4014.4014.40-
15 Dec 202314.3314.3314.3314.3314.33-
14 Dec 202314.3314.3314.3314.3314.33-
13 Dec 202314.2914.2914.2914.2914.29-
13 Dec 20230.149 Dividend
13 Dec 20230.893 Capital gain
12 Dec 202315.1315.1315.1315.1314.09-
11 Dec 202315.0615.0615.0615.0614.02-
08 Dec 202315.0015.0015.0015.0013.97-
07 Dec 202314.9414.9414.9414.9413.91-
06 Dec 202314.8214.8214.8214.8213.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...