Singapore markets closed
Straits Times Index
3,335.81 -3.13 (-0.09%) S&P 500
5,291.34 +7.94 (+0.15%) Dow
38,711.29 +140.26 (+0.36%) Nasdaq
16,857.05 +28.38 (+0.17%) Bitcoin USD
70,916.24 +2,143.04 (+3.12%) CMC Crypto 200
1,508.70 +34.96 (+2.37%)
MFS Research R2 (MSRRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 03 Jun 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 31 May 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 30 May 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 29 May 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 28 May 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 24 May 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 23 May 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 22 May 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 21 May 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 20 May 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 17 May 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 16 May 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 15 May 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 14 May 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 13 May 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 10 May 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 09 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 08 May 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 07 May 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 06 May 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 03 May 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 02 May 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 01 May 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 30 Apr 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 29 Apr 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 26 Apr 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 25 Apr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 24 Apr 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 23 Apr 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 22 Apr 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 19 Apr 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 18 Apr 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 17 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 16 Apr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 15 Apr 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 12 Apr 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 11 Apr 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 10 Apr 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 09 Apr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 08 Apr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 05 Apr 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| 04 Apr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 03 Apr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 02 Apr 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 01 Apr 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 28 Mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 27 Mar 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 26 Mar 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 25 Mar 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| 22 Mar 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 21 Mar 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 20 Mar 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 19 Mar 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 18 Mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 15 Mar 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 14 Mar 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 13 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 12 Mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 11 Mar 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 08 Mar 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 07 Mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 06 Mar 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 05 Mar 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 04 Mar 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 01 Mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 29 Feb 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 28 Feb 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 27 Feb 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 26 Feb 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 23 Feb 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 22 Feb 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 21 Feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 20 Feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 16 Feb 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 15 Feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 14 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 13 Feb 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 12 Feb 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 09 Feb 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 08 Feb 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 07 Feb 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 06 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 05 Feb 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 02 Feb 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 01 Feb 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 31 Jan 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 30 Jan 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 29 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 26 Jan 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 25 Jan 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 24 Jan 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 23 Jan 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 22 Jan 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 19 Jan 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 18 Jan 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 17 Jan 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 16 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 12 Jan 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 11 Jan 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| *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.