Singapore markets open in 5 hours 48 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.87 +55.19 (+1.05%) Dow
39,842.54 +284.43 (+0.72%) Nasdaq
16,732.73 +221.55 (+1.34%) Bitcoin USD
65,468.13 +4,075.28 (+6.64%) CMC Crypto 200
1,378.45 +110.51 (+8.71%)
Principal Real Estate Securities R1 (PRAEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 13 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 10 May 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 09 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 08 May 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 07 May 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 06 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 03 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 02 May 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 01 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 30 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 29 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 26 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 25 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 24 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 23 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 22 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 19 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 18 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 17 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 16 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 15 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 12 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 11 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 10 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 09 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 08 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 05 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 04 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 03 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 02 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 01 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 28 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 27 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 26 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 25 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 22 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 21 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 20 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 19 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 19 Mar 2024 | 0.104 Dividend | |||||
| 18 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.16 | - |
| 15 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.21 | - |
| 14 Mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.29 | - |
| 13 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.68 | - |
| 12 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.83 | - |
| 11 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.91 | - |
| 08 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.00 | - |
| 07 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.72 | - |
| 06 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | - |
| 05 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.61 | - |
| 04 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.98 | - |
| 01 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.65 | - |
| 29 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.39 | - |
| 28 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.18 | - |
| 27 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.00 | - |
| 26 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.94 | - |
| 23 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.22 | - |
| 22 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.27 | - |
| 21 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.29 | - |
| 20 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.05 | - |
| 16 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.12 | - |
| 15 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.36 | - |
| 14 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.83 | - |
| 13 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.62 | - |
| 12 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.07 | - |
| 09 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.14 | - |
| 08 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.10 | - |
| 07 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.81 | - |
| 06 Feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.89 | - |
| 05 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.62 | - |
| 02 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.17 | - |
| 01 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.48 | - |
| 31 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.01 | - |
| 30 Jan 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.22 | - |
| 29 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.46 | - |
| 26 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.29 | - |
| 25 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.29 | - |
| 24 Jan 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.06 | - |
| 23 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.44 | - |
| 22 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.66 | - |
| 19 Jan 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.55 | - |
| 18 Jan 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.24 | - |
| 17 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.43 | - |
| 16 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.93 | - |
| 12 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.08 | - |
| 11 Jan 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.88 | - |
| 10 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.19 | - |
| 09 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | - |
| 08 Jan 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.26 | - |
| 05 Jan 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.87 | - |
| 04 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.94 | - |
| 03 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.01 | - |
| 02 Jan 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.60 | - |
| 29 Dec 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.63 | - |
| 28 Dec 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.63 | - |
| 27 Dec 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.44 | - |
| 27 Dec 2023 | 0.112 Dividend | |||||
| 26 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.32 | - |
| *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.