Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.93 +29.14 (+0.57%) Dow
38,806.78 +131.10 (+0.34%) Nasdaq
16,241.31 +84.98 (+0.53%) Bitcoin USD
64,095.09 +203.53 (+0.32%) CMC Crypto 200
1,377.10 +64.47 (+4.91%)
T. Rowe Price Extended Equity Market Idx (PEXMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 01 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 30 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 29 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 26 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 25 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 24 Apr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 23 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 22 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 19 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 18 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 17 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 16 Apr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 15 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 12 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 11 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 10 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 09 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 08 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 05 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 04 Apr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 03 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 02 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 01 Apr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 28 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 27 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 26 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 25 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 22 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 21 Mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 20 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 19 Mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 18 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 15 Mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 14 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 13 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 12 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 11 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 08 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 07 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 06 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 05 Mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 04 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 01 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 29 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 28 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 27 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 26 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 23 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 22 Feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 21 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 20 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 16 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 15 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 14 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 13 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 12 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 09 Feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 08 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 07 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 06 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 05 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 02 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 01 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 31 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 30 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 29 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 26 Jan 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 25 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 24 Jan 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 23 Jan 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 22 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 19 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 18 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 17 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 16 Jan 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 12 Jan 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 11 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 10 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 09 Jan 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 08 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 05 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 04 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 03 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 02 Jan 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 29 Dec 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 28 Dec 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 27 Dec 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 26 Dec 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 22 Dec 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 21 Dec 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 20 Dec 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 19 Dec 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 18 Dec 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 15 Dec 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 15 Dec 2023 | 0.316 Dividend | |||||
| 15 Dec 2023 | 0.779 Capital gain | |||||
| 14 Dec 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 29.76 | - |
| *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.