Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,618.18 +681.38 (+1.08%) CMC Crypto 200
1,351.49 -45.05 (-3.17%)
Principal SmallCap S&P 600 Index R3 (PSSMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 25 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 24 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 23 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 22 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 19 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 18 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 17 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 16 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 15 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 12 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 11 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 10 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 09 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 08 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 05 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 04 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 03 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 02 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 01 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 28 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 27 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 26 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 25 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 22 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 21 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 20 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 19 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 18 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 15 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 14 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 13 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 12 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 11 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 08 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 07 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 06 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 05 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 04 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 01 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 29 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 28 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 27 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 26 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 23 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 22 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 21 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 20 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 16 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 15 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 14 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 13 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 12 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 09 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 08 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 07 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 06 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 05 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 02 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 01 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 31 Jan 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 30 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 29 Jan 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 26 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 25 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 24 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 23 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 22 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 19 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 18 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 17 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 16 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 12 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 11 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 10 Jan 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 09 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 08 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 05 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 04 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 03 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 02 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 29 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 28 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 27 Dec 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 26 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 22 Dec 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 21 Dec 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 21 Dec 2023 | 0.247 Dividend | |||||
| 20 Dec 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 26.12 | - |
| 20 Dec 2023 | 0 Dividend | |||||
| 20 Dec 2023 | 0.755 Capital gain | |||||
| 19 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 26.59 | - |
| 18 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 26.06 | - |
| 15 Dec 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 26.12 | - |
| 14 Dec 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 26.35 | - |
| 13 Dec 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 25.60 | - |
| 12 Dec 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 24.77 | - |
| 11 Dec 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 24.82 | - |
| 08 Dec 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 24.70 | - |
| 07 Dec 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 24.55 | - |
| *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.