Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
59,012.99 +1,043.66 (+1.80%) CMC Crypto 200
1,264.58 -6.16 (-0.49%)
T. Rowe Price Equity Index 500 (PREIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
| 30 Apr 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
| 29 Apr 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
| 26 Apr 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
| 25 Apr 2024 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | - |
| 24 Apr 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| 23 Apr 2024 | 133.41 | 133.41 | 133.41 | 133.41 | 133.41 | - |
| 22 Apr 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
| 19 Apr 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 18 Apr 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| 17 Apr 2024 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - |
| 16 Apr 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| 15 Apr 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
| 12 Apr 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
| 11 Apr 2024 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | - |
| 10 Apr 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
| 09 Apr 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 08 Apr 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | - |
| 05 Apr 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
| 04 Apr 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
| 03 Apr 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
| 02 Apr 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| 01 Apr 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 28 Mar 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
| 27 Mar 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
| 26 Mar 2024 | 136.82 | 136.82 | 136.82 | 136.82 | 136.82 | - |
| 25 Mar 2024 | 137.61 | 137.61 | 137.61 | 137.61 | 137.61 | - |
| 22 Mar 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
| 21 Mar 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | - |
| 20 Mar 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | - |
| 19 Mar 2024 | 136.54 | 136.54 | 136.54 | 136.54 | 136.54 | - |
| 18 Mar 2024 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
| 15 Mar 2024 | 134.93 | 134.93 | 134.93 | 134.93 | 134.93 | - |
| 14 Mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
| 13 Mar 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | - |
| 12 Mar 2024 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | - |
| 11 Mar 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| 08 Mar 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
| 07 Mar 2024 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | - |
| 06 Mar 2024 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
| 05 Mar 2024 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
| 04 Mar 2024 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - |
| 01 Mar 2024 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | - |
| 29 Feb 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
| 28 Feb 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| 27 Feb 2024 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | - |
| 26 Feb 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 23 Feb 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
| 22 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 21 Feb 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
| 20 Feb 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| 16 Feb 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
| 15 Feb 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
| 14 Feb 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
| 13 Feb 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
| 12 Feb 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
| 09 Feb 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 08 Feb 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| 07 Feb 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
| 06 Feb 2024 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | - |
| 05 Feb 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | - |
| 02 Feb 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
| 01 Feb 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
| 31 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 30 Jan 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
| 29 Jan 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
| 26 Jan 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
| 25 Jan 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
| 24 Jan 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
| 23 Jan 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
| 22 Jan 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 19 Jan 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| 18 Jan 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
| 17 Jan 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
| 16 Jan 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
| 12 Jan 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
| 11 Jan 2024 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | - |
| 10 Jan 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
| 09 Jan 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
| 08 Jan 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
| 05 Jan 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | - |
| 04 Jan 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 03 Jan 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
| 02 Jan 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 29 Dec 2023 | 125.41 | 125.41 | 125.41 | 125.41 | 125.41 | - |
| 28 Dec 2023 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
| 27 Dec 2023 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| 26 Dec 2023 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
| 22 Dec 2023 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | - |
| 21 Dec 2023 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
| 20 Dec 2023 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
| 19 Dec 2023 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
| 18 Dec 2023 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
| 15 Dec 2023 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
| 14 Dec 2023 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
| 13 Dec 2023 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
| 13 Dec 2023 | 0.471 Dividend | |||||
| 12 Dec 2023 | 122.48 | 122.48 | 122.48 | 122.48 | 122.01 | - |
| 11 Dec 2023 | 121.91 | 121.91 | 121.91 | 121.91 | 121.44 | - |
| 08 Dec 2023 | 121.44 | 121.44 | 121.44 | 121.44 | 120.97 | - |
| *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.