Singapore markets close in 1 hour 8 minutes
Straits Times Index
2,981.70+8.70(+0.29%)Nikkei
29,408.17-255.33(-0.86%)Hang Seng
29,089.75-362.82(-1.23%)
Principal SmallCap S&P 600 Index Fund R-3 Class (PSSMX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
32.52+0.96 (+3.04%)
At close: 8:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Mar 2021 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 26 Feb 2021 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 25 Feb 2021 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 24 Feb 2021 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 23 Feb 2021 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 22 Feb 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 19 Feb 2021 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 18 Feb 2021 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 17 Feb 2021 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 16 Feb 2021 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 12 Feb 2021 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 11 Feb 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 10 Feb 2021 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 09 Feb 2021 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 08 Feb 2021 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 05 Feb 2021 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 04 Feb 2021 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 03 Feb 2021 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 02 Feb 2021 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 01 Feb 2021 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 29 Jan 2021 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 28 Jan 2021 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 27 Jan 2021 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 26 Jan 2021 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 25 Jan 2021 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 22 Jan 2021 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 21 Jan 2021 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 20 Jan 2021 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 19 Jan 2021 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 15 Jan 2021 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 14 Jan 2021 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 13 Jan 2021 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 12 Jan 2021 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 11 Jan 2021 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 08 Jan 2021 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 07 Jan 2021 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 06 Jan 2021 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 05 Jan 2021 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 04 Jan 2021 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 31 Dec 2020 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 30 Dec 2020 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 29 Dec 2020 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 28 Dec 2020 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 24 Dec 2020 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 23 Dec 2020 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 22 Dec 2020 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 21 Dec 2020 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 21 Dec 2020 | 0.153 Dividend | |||||
| 18 Dec 2020 | 27.52 | 27.52 | 27.52 | 27.52 | 27.37 | - |
| 18 Dec 2020 | Dividend | |||||
| 17 Dec 2020 | 28.04 | 28.04 | 28.04 | 28.04 | 27.88 | - |
| 16 Dec 2020 | 27.76 | 27.76 | 27.76 | 27.76 | 27.61 | - |
| 15 Dec 2020 | 27.91 | 27.91 | 27.91 | 27.91 | 27.75 | - |
| 14 Dec 2020 | 27.19 | 27.19 | 27.19 | 27.19 | 27.04 | - |
| 11 Dec 2020 | 27.28 | 27.28 | 27.28 | 27.28 | 27.13 | - |
| 10 Dec 2020 | 27.49 | 27.49 | 27.49 | 27.49 | 27.34 | - |
| 09 Dec 2020 | 27.36 | 27.36 | 27.36 | 27.36 | 27.21 | - |
| 08 Dec 2020 | 27.38 | 27.38 | 27.38 | 27.38 | 27.23 | - |
| 07 Dec 2020 | 27.14 | 27.14 | 27.14 | 27.14 | 26.99 | - |
| 04 Dec 2020 | 27.25 | 27.25 | 27.25 | 27.25 | 27.10 | - |
| 03 Dec 2020 | 26.59 | 26.59 | 26.59 | 26.59 | 26.44 | - |
| 02 Dec 2020 | 26.40 | 26.40 | 26.40 | 26.40 | 26.25 | - |
| 01 Dec 2020 | 26.28 | 26.28 | 26.28 | 26.28 | 26.13 | - |
| 30 Nov 2020 | 25.97 | 25.97 | 25.97 | 25.97 | 25.83 | - |
| 27 Nov 2020 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | - |
| 25 Nov 2020 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | - |
| 24 Nov 2020 | 26.84 | 26.84 | 26.84 | 26.84 | 26.69 | - |
| 23 Nov 2020 | 26.18 | 26.18 | 26.18 | 26.18 | 26.03 | - |
| 20 Nov 2020 | 25.61 | 25.61 | 25.61 | 25.61 | 25.47 | - |
| 19 Nov 2020 | 25.64 | 25.64 | 25.64 | 25.64 | 25.50 | - |
| 18 Nov 2020 | 25.48 | 25.48 | 25.48 | 25.48 | 25.34 | - |
| 17 Nov 2020 | 25.81 | 25.81 | 25.81 | 25.81 | 25.67 | - |
| 16 Nov 2020 | 25.68 | 25.68 | 25.68 | 25.68 | 25.54 | - |
| 13 Nov 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 24.81 | - |
| 12 Nov 2020 | 24.31 | 24.31 | 24.31 | 24.31 | 24.17 | - |
| 11 Nov 2020 | 24.83 | 24.83 | 24.83 | 24.83 | 24.69 | - |
| 10 Nov 2020 | 24.99 | 24.99 | 24.99 | 24.99 | 24.85 | - |
| 09 Nov 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 24.21 | - |
| 06 Nov 2020 | 23.21 | 23.21 | 23.21 | 23.21 | 23.08 | - |
| 05 Nov 2020 | 23.46 | 23.46 | 23.46 | 23.46 | 23.33 | - |
| 04 Nov 2020 | 22.82 | 22.82 | 22.82 | 22.82 | 22.69 | - |
| 03 Nov 2020 | 23.05 | 23.05 | 23.05 | 23.05 | 22.92 | - |
| 02 Nov 2020 | 22.46 | 22.46 | 22.46 | 22.46 | 22.34 | - |
| 30 Oct 2020 | 21.99 | 21.99 | 21.99 | 21.99 | 21.87 | - |
| 29 Oct 2020 | 22.29 | 22.29 | 22.29 | 22.29 | 22.17 | - |
| 28 Oct 2020 | 21.94 | 21.94 | 21.94 | 21.94 | 21.82 | - |
| 27 Oct 2020 | 22.62 | 22.62 | 22.62 | 22.62 | 22.49 | - |
| 26 Oct 2020 | 22.93 | 22.93 | 22.93 | 22.93 | 22.80 | - |
| 23 Oct 2020 | 23.42 | 23.42 | 23.42 | 23.42 | 23.29 | - |
| 22 Oct 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 23.17 | - |
| 21 Oct 2020 | 22.95 | 22.95 | 22.95 | 22.95 | 22.82 | - |
| 20 Oct 2020 | 23.06 | 23.06 | 23.06 | 23.06 | 22.93 | - |
| 19 Oct 2020 | 22.91 | 22.91 | 22.91 | 22.91 | 22.78 | - |
| 16 Oct 2020 | 23.18 | 23.18 | 23.18 | 23.18 | 23.05 | - |
| 15 Oct 2020 | 23.32 | 23.32 | 23.32 | 23.32 | 23.19 | - |
| 14 Oct 2020 | 23.02 | 23.02 | 23.02 | 23.02 | 22.89 | - |
| 13 Oct 2020 | 23.14 | 23.14 | 23.14 | 23.14 | 23.01 | - |
| 12 Oct 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - |
| 09 Oct 2020 | 23.24 | 23.24 | 23.24 | 23.24 | 23.11 | - |
| 08 Oct 2020 | 23.13 | 23.13 | 23.13 | 23.13 | 23.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
