Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,087.91 +875.68 (+1.28%) CMC Crypto 200
1,486.82 +18.88 (+1.29%)
Principal SmallCap S&P 600 Index R5 (PSSPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 30 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 29 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 28 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 24 May 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 23 May 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 22 May 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 21 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 20 May 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 17 May 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 16 May 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 15 May 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 14 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 13 May 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 10 May 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 09 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 08 May 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 07 May 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 06 May 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 03 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 02 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 01 May 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 30 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 29 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 26 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 25 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 24 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 23 Apr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 22 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 19 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 18 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 17 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 16 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 15 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 12 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 11 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 10 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 09 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 08 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 05 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 04 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 03 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 02 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 01 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 28 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 27 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 26 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 25 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 22 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 21 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 20 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 19 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 18 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 15 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 14 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 13 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 12 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 11 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 08 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 07 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 06 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 05 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 04 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 01 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 29 Feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 28 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 27 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 26 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 23 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 22 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 21 Feb 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 20 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 16 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 15 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 14 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 13 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 12 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 09 Feb 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 08 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 07 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 06 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 05 Feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 02 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 01 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 31 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 30 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 29 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 26 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 25 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 24 Jan 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 23 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 22 Jan 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 19 Jan 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 18 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 17 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 16 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 12 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 11 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 10 Jan 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 09 Jan 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| *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.