Singapore markets close in 1 hour 37 minutes
Straits Times Index
3,269.28 +44.11 (+1.37%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,794.35 +282.66 (+1.71%) FTSE 100
8,066.55 +42.68 (+0.53%) Bitcoin USD
66,363.18 +158.49 (+0.24%) CMC Crypto 200
1,399.35 -15.40 (-1.09%)
Invesco S&P SmallCap Industrials ETF (PSCI)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 119.92 | 120.61 | 119.77 | 119.98 | 119.98 | 2,600 |
| 19 Apr 2024 | 118.06 | 119.15 | 118.06 | 119.15 | 119.15 | 5,600 |
| 18 Apr 2024 | 118.91 | 119.92 | 118.23 | 118.40 | 118.40 | 3,200 |
| 17 Apr 2024 | 120.56 | 120.56 | 118.40 | 118.46 | 118.46 | 7,000 |
| 16 Apr 2024 | 120.57 | 120.57 | 119.01 | 119.57 | 119.57 | 4,200 |
| 15 Apr 2024 | 122.40 | 122.40 | 120.18 | 120.68 | 120.68 | 54,300 |
| 12 Apr 2024 | 122.89 | 122.89 | 121.01 | 121.50 | 121.50 | 21,200 |
| 11 Apr 2024 | 122.99 | 123.22 | 122.07 | 123.20 | 123.20 | 2,700 |
| 10 Apr 2024 | 122.82 | 122.82 | 122.10 | 122.35 | 122.35 | 7,400 |
| 09 Apr 2024 | 125.56 | 125.56 | 124.67 | 125.54 | 125.54 | 3,800 |
| 08 Apr 2024 | 125.80 | 126.15 | 125.73 | 125.75 | 125.75 | 5,100 |
| 05 Apr 2024 | 124.28 | 125.00 | 124.28 | 124.94 | 124.94 | 2,600 |
| 04 Apr 2024 | 125.88 | 126.13 | 123.22 | 123.60 | 123.60 | 11,600 |
| 03 Apr 2024 | 122.26 | 124.52 | 122.26 | 124.51 | 124.51 | 3,400 |
| 02 Apr 2024 | 124.72 | 124.72 | 122.32 | 123.03 | 123.03 | 7,200 |
| 01 Apr 2024 | 127.51 | 127.51 | 124.88 | 125.11 | 125.11 | 6,200 |
| 28 Mar 2024 | 126.88 | 127.62 | 126.53 | 126.87 | 126.87 | 6,100 |
| 27 Mar 2024 | 125.46 | 126.46 | 125.14 | 126.46 | 126.46 | 7,800 |
| 26 Mar 2024 | 124.67 | 124.74 | 124.26 | 124.34 | 124.34 | 14,000 |
| 25 Mar 2024 | 124.34 | 124.34 | 123.89 | 123.89 | 123.89 | 8,100 |
| 22 Mar 2024 | 124.91 | 124.93 | 123.84 | 124.06 | 124.06 | 5,700 |
| 21 Mar 2024 | 123.58 | 125.10 | 123.58 | 125.09 | 125.09 | 6,600 |
| 20 Mar 2024 | 119.90 | 122.73 | 119.90 | 122.66 | 122.66 | 4,600 |
| 19 Mar 2024 | 119.84 | 120.67 | 119.71 | 120.67 | 120.67 | 4,600 |
| 18 Mar 2024 | 121.03 | 121.03 | 119.72 | 119.72 | 119.72 | 2,700 |
| 18 Mar 2024 | 0.18 Dividend | |||||
| 15 Mar 2024 | 119.77 | 120.74 | 119.72 | 120.74 | 120.56 | 7,000 |
| 14 Mar 2024 | 121.42 | 121.42 | 118.89 | 119.75 | 119.57 | 24,100 |
| 13 Mar 2024 | 121.14 | 121.45 | 120.64 | 121.22 | 121.04 | 5,000 |
| 12 Mar 2024 | 120.65 | 120.75 | 119.97 | 120.65 | 120.47 | 5,000 |
| 11 Mar 2024 | 121.62 | 121.62 | 119.49 | 120.43 | 120.25 | 2,900 |
| 08 Mar 2024 | 122.78 | 123.38 | 121.15 | 121.56 | 121.38 | 6,800 |
| 07 Mar 2024 | 121.16 | 121.90 | 121.16 | 121.90 | 121.72 | 3,300 |
| 06 Mar 2024 | 120.76 | 120.96 | 120.06 | 120.43 | 120.25 | 4,000 |
| 05 Mar 2024 | 120.71 | 120.71 | 119.15 | 119.37 | 119.19 | 4,000 |
| 04 Mar 2024 | 121.57 | 121.84 | 120.38 | 120.41 | 120.23 | 5,000 |
| 01 Mar 2024 | 120.34 | 121.20 | 120.34 | 120.93 | 120.75 | 4,600 |
| 29 Feb 2024 | 121.26 | 121.26 | 120.18 | 120.92 | 120.74 | 5,200 |
| 28 Feb 2024 | 120.52 | 120.85 | 120.12 | 120.31 | 120.13 | 7,600 |
| 27 Feb 2024 | 119.97 | 120.50 | 119.83 | 120.39 | 120.21 | 55,200 |
| 26 Feb 2024 | 118.23 | 119.28 | 118.23 | 118.97 | 118.79 | 6,400 |
| 23 Feb 2024 | 117.80 | 118.87 | 117.60 | 118.63 | 118.45 | 3,800 |
| 22 Feb 2024 | 118.06 | 118.10 | 117.40 | 117.98 | 117.80 | 2,800 |
| 21 Feb 2024 | 118.33 | 118.33 | 117.14 | 117.79 | 117.61 | 4,600 |
| 20 Feb 2024 | 118.88 | 118.88 | 117.93 | 118.21 | 118.03 | 3,400 |
| 16 Feb 2024 | 119.75 | 120.44 | 119.13 | 119.33 | 119.15 | 5,800 |
| 15 Feb 2024 | 118.76 | 120.69 | 118.76 | 120.69 | 120.51 | 6,200 |
| 14 Feb 2024 | 117.32 | 118.09 | 116.20 | 117.90 | 117.72 | 11,700 |
| 13 Feb 2024 | 117.52 | 117.52 | 114.46 | 115.31 | 115.14 | 7,600 |
| 12 Feb 2024 | 117.98 | 119.26 | 117.79 | 118.99 | 118.81 | 5,200 |
| 09 Feb 2024 | 116.81 | 117.38 | 115.99 | 117.37 | 117.20 | 8,900 |
| 08 Feb 2024 | 114.87 | 116.23 | 114.87 | 116.23 | 116.06 | 4,600 |
| 07 Feb 2024 | 115.12 | 115.25 | 114.04 | 114.68 | 114.51 | 22,300 |
| 06 Feb 2024 | 113.67 | 114.80 | 113.67 | 114.56 | 114.39 | 18,800 |
| 05 Feb 2024 | 115.23 | 115.23 | 112.92 | 113.49 | 113.32 | 4,600 |
| 02 Feb 2024 | 113.97 | 115.62 | 113.97 | 115.42 | 115.25 | 5,300 |
| 01 Feb 2024 | 113.95 | 115.24 | 112.71 | 115.24 | 115.07 | 25,300 |
| 31 Jan 2024 | 115.91 | 115.91 | 112.96 | 112.96 | 112.79 | 6,700 |
| 30 Jan 2024 | 115.33 | 115.53 | 114.33 | 115.53 | 115.36 | 6,200 |
| 29 Jan 2024 | 114.39 | 115.08 | 113.42 | 115.08 | 114.91 | 8,200 |
| 26 Jan 2024 | 114.31 | 114.58 | 113.74 | 114.06 | 113.89 | 4,700 |
| 25 Jan 2024 | 113.63 | 113.83 | 113.05 | 113.83 | 113.66 | 2,700 |
| 24 Jan 2024 | 114.57 | 114.57 | 112.12 | 112.43 | 112.26 | 5,500 |
| 23 Jan 2024 | 114.87 | 114.87 | 113.16 | 113.29 | 113.12 | 10,900 |
| 22 Jan 2024 | 112.75 | 113.96 | 112.75 | 113.96 | 113.79 | 3,100 |
| 19 Jan 2024 | 111.55 | 111.73 | 109.75 | 111.73 | 111.56 | 5,300 |
| 18 Jan 2024 | 109.75 | 110.42 | 109.00 | 110.42 | 110.26 | 4,300 |
| 17 Jan 2024 | 109.20 | 109.26 | 108.66 | 108.95 | 108.79 | 7,100 |
| 16 Jan 2024 | 110.71 | 110.71 | 109.60 | 110.00 | 109.84 | 4,800 |
| 12 Jan 2024 | 111.12 | 111.12 | 110.50 | 111.07 | 110.90 | 6,900 |
| 11 Jan 2024 | 111.50 | 111.50 | 109.75 | 111.36 | 111.19 | 24,000 |
| 10 Jan 2024 | 110.67 | 111.29 | 110.55 | 111.29 | 111.12 | 11,600 |
| 09 Jan 2024 | 110.35 | 111.16 | 110.31 | 110.87 | 110.70 | 4,500 |
| 08 Jan 2024 | 111.16 | 111.91 | 110.91 | 111.91 | 111.74 | 3,000 |
| 05 Jan 2024 | 111.04 | 111.89 | 111.02 | 111.06 | 110.89 | 5,200 |
| 04 Jan 2024 | 112.08 | 112.08 | 111.42 | 111.44 | 111.27 | 5,100 |
| 03 Jan 2024 | 114.26 | 114.26 | 111.59 | 111.70 | 111.53 | 5,400 |
| 02 Jan 2024 | 115.62 | 115.62 | 114.68 | 114.83 | 114.66 | 5,300 |
| 29 Dec 2023 | 116.80 | 116.80 | 115.94 | 115.96 | 115.79 | 4,400 |
| 28 Dec 2023 | 117.31 | 117.31 | 116.91 | 117.14 | 116.97 | 4,500 |
| 27 Dec 2023 | 117.10 | 118.06 | 117.10 | 117.38 | 117.21 | 4,600 |
| 26 Dec 2023 | 116.73 | 117.75 | 116.73 | 117.41 | 117.23 | 4,100 |
| 22 Dec 2023 | 116.22 | 117.02 | 116.01 | 116.41 | 116.24 | 5,200 |
| 21 Dec 2023 | 115.42 | 115.68 | 114.84 | 115.68 | 115.51 | 3,300 |
| 20 Dec 2023 | 115.07 | 116.92 | 114.07 | 114.07 | 113.90 | 11,800 |
| 19 Dec 2023 | 114.85 | 115.67 | 114.81 | 115.53 | 115.36 | 13,400 |
| 18 Dec 2023 | 114.10 | 114.10 | 113.05 | 113.18 | 113.01 | 6,500 |
| 18 Dec 2023 | 0.299 Dividend | |||||
| 15 Dec 2023 | 113.91 | 115.00 | 113.24 | 113.55 | 113.08 | 7,500 |
| 14 Dec 2023 | 114.51 | 114.51 | 113.35 | 114.03 | 113.56 | 7,200 |
| 13 Dec 2023 | 109.06 | 111.60 | 108.40 | 111.29 | 110.83 | 5,600 |
| 12 Dec 2023 | 108.75 | 109.45 | 108.48 | 108.81 | 108.36 | 5,900 |
| 11 Dec 2023 | 107.69 | 108.72 | 107.69 | 108.63 | 108.18 | 4,000 |
| 08 Dec 2023 | 107.92 | 107.92 | 107.29 | 107.78 | 107.34 | 2,400 |
| 07 Dec 2023 | 106.37 | 107.05 | 106.37 | 107.05 | 106.61 | 8,000 |
| 06 Dec 2023 | 107.61 | 107.61 | 106.28 | 106.28 | 105.84 | 3,800 |
| 05 Dec 2023 | 107.50 | 107.50 | 106.55 | 106.57 | 106.13 | 3,800 |
| 04 Dec 2023 | 106.53 | 108.08 | 106.53 | 108.08 | 107.63 | 5,100 |
| 01 Dec 2023 | 104.82 | 106.53 | 104.82 | 106.53 | 106.09 | 13,100 |
| 30 Nov 2023 | 103.50 | 104.02 | 103.28 | 103.85 | 103.42 | 2,800 |
| *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.