Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,735.24 +96.21 (+0.16%) CMC Crypto 200
1,262.84 -20.99 (-1.63%)
Principal MidCap S&P 400 Index R1 (PMSSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 27 Jun 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 26 Jun 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 25 Jun 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 24 Jun 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 21 Jun 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 20 Jun 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 18 Jun 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 17 Jun 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 14 Jun 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 13 Jun 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 12 Jun 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 11 Jun 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 10 Jun 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 07 Jun 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 06 Jun 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 05 Jun 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 04 Jun 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 03 Jun 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 31 May 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 30 May 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 29 May 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 28 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 24 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 23 May 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 22 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 21 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 20 May 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 17 May 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 16 May 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 15 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 14 May 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 13 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 10 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 09 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 08 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 07 May 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 06 May 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 03 May 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 02 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 01 May 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 30 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 29 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 26 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 25 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 24 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 23 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 22 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 19 Apr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 18 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 17 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 16 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 15 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 12 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 11 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 10 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 09 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 08 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 05 Apr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 04 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 03 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 02 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 01 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 28 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 27 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 26 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 25 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 22 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 21 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 20 Mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 19 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 18 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 15 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 14 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 13 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 12 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 11 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 08 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 07 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 06 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 05 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 04 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 01 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 29 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 28 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 27 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 26 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 23 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 22 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 21 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 20 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 16 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 15 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 14 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 13 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 12 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 09 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 08 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 07 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 06 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| *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.