Singapore markets close in 1 minute
Straits Times Index
3,327.79 -2.30 (-0.07%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,241.18 -13.00 (-0.16%) Bitcoin USD
67,803.71 -254.73 (-0.37%) CMC Crypto 200
1,458.63 -26.06 (-1.76%)
Principal MidCap S&P 400 Index R4 (PMFSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 24 May 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 23 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 22 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 21 May 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 20 May 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 17 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 16 May 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 15 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 14 May 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 13 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 10 May 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 09 May 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 08 May 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 07 May 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 06 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 03 May 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 02 May 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 01 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 30 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 29 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 26 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 25 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 24 Apr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 23 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 22 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 19 Apr 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 18 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 17 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 16 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 15 Apr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 12 Apr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 11 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 10 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 09 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 08 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 05 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 04 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 03 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 02 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 01 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 28 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 27 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 26 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 25 Mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 22 Mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 21 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 20 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 19 Mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 18 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 15 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 14 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 13 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 12 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 11 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 08 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 07 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 06 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 05 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 04 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 01 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 29 Feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 28 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 27 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 26 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 23 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 22 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 21 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 20 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 16 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 15 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 14 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 13 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 12 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 09 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 08 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 07 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 06 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 05 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 02 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 01 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 31 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 30 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 29 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 26 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 25 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 24 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 23 Jan 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 22 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 19 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 18 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 17 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 16 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 12 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 11 Jan 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 10 Jan 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 09 Jan 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 08 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 05 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 04 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| *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.