Singapore markets open in 1 hour 8 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,157.27 +756.15 (+1.29%) CMC Crypto 200
1,275.01 +4.26 (+0.34%)
MainStay S&P 500 Index I (MSPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
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 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 30 Apr 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 29 Apr 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 26 Apr 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 25 Apr 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 24 Apr 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 23 Apr 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 22 Apr 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 19 Apr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 18 Apr 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 17 Apr 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 16 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 15 Apr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 12 Apr 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 11 Apr 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 10 Apr 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 09 Apr 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 08 Apr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 05 Apr 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 04 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 03 Apr 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 02 Apr 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 01 Apr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 28 Mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 27 Mar 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 26 Mar 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 25 Mar 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 22 Mar 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 21 Mar 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 20 Mar 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 19 Mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 18 Mar 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 15 Mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 14 Mar 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 13 Mar 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 12 Mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 11 Mar 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 08 Mar 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 07 Mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 06 Mar 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 05 Mar 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 04 Mar 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 01 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 29 Feb 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 28 Feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 27 Feb 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 26 Feb 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 23 Feb 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 22 Feb 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 21 Feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 20 Feb 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 16 Feb 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 15 Feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 14 Feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 13 Feb 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 12 Feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 09 Feb 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 08 Feb 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 07 Feb 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 06 Feb 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 05 Feb 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 02 Feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 01 Feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 31 Jan 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 30 Jan 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 29 Jan 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 26 Jan 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 25 Jan 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 24 Jan 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 23 Jan 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 22 Jan 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 19 Jan 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 18 Jan 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 17 Jan 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 16 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 12 Jan 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 11 Jan 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 10 Jan 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 09 Jan 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 08 Jan 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 05 Jan 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 04 Jan 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 03 Jan 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 02 Jan 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 29 Dec 2023 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 28 Dec 2023 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 27 Dec 2023 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 26 Dec 2023 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 22 Dec 2023 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 21 Dec 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 20 Dec 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 19 Dec 2023 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 18 Dec 2023 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 15 Dec 2023 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 14 Dec 2023 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 13 Dec 2023 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 12 Dec 2023 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 11 Dec 2023 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 08 Dec 2023 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| *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.