Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,038.86 +20.47 (+0.41%) Dow
38,077.38 +174.09 (+0.46%) Nasdaq
15,726.89 +121.41 (+0.78%) Bitcoin USD
59,396.75 +2,491.55 (+4.38%) CMC Crypto 200
1,278.17 +7.43 (+0.58%)
MM S&P 500 Index Fund (MMFFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 30 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 29 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 26 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 25 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 24 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 23 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 22 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 19 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 18 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 17 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 16 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 15 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 12 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 10 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 09 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 08 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 05 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 04 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 03 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 02 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 01 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 28 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 27 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 26 Mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 25 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 22 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 21 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 20 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 19 Mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 18 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 15 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 14 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 13 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 12 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 11 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 08 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 07 Mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 06 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 05 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 04 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 01 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 29 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 28 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 27 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 26 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 23 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 22 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 21 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 20 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 16 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 15 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 14 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 13 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 12 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 09 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 08 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 07 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 06 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 05 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 02 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 01 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 31 Jan 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 30 Jan 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 29 Jan 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 26 Jan 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 25 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 24 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 23 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 22 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 19 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 18 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 17 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 16 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 12 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 11 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 10 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 09 Jan 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 08 Jan 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 05 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 04 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 03 Jan 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 02 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 29 Dec 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 28 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 27 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 26 Dec 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 22 Dec 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 21 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 20 Dec 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 19 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 18 Dec 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 15 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 14 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 13 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 13 Dec 2023 | 0.127 Dividend | |||||
| 13 Dec 2023 | 0.893 Capital gain | |||||
| 12 Dec 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 13.91 | - |
| *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.