Singapore markets open in 2 hours 31 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,598.27 -1,710.97 (-2.47%) CMC Crypto 200
1,470.76 -31.90 (-2.12%)
PGIM Quant Solutions Large-Cap Index I (PDSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:06PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 21 May 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 20 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 17 May 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 16 May 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 15 May 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 14 May 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 13 May 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 10 May 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 09 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 08 May 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 07 May 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 06 May 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 03 May 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 02 May 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 01 May 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 30 Apr 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 29 Apr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 26 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 25 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 24 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 23 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 22 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 19 Apr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 18 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 17 Apr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 16 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 15 Apr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 12 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 11 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 10 Apr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 09 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 08 Apr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 05 Apr 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 04 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 03 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 02 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 01 Apr 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 28 Mar 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 27 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 26 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 25 Mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 22 Mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 21 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 20 Mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 19 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 18 Mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 15 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 14 Mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 13 Mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 12 Mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 11 Mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 08 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 07 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 06 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 05 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 04 Mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 01 Mar 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 29 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 28 Feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 27 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 26 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 23 Feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 22 Feb 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 21 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 20 Feb 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 16 Feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 15 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 14 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 13 Feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 12 Feb 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 09 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 08 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 07 Feb 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 06 Feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 05 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 02 Feb 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 01 Feb 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 31 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 30 Jan 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 29 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 26 Jan 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 25 Jan 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 24 Jan 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 23 Jan 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 22 Jan 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 19 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 18 Jan 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 17 Jan 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 16 Jan 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 12 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 11 Jan 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 10 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 09 Jan 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 08 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 05 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 04 Jan 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 03 Jan 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 02 Jan 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| *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.