Singapore markets close in 1 hour 1 minute
Straits Times Index
3,300.59 -2.60 (-0.08%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,460.53 -117.77 (-0.63%) FTSE 100
8,285.86 +72.37 (+0.88%) Bitcoin USD
63,701.36 -771.88 (-1.20%) CMC Crypto 200
1,370.89 +5.77 (+0.42%)
SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:09PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 117.70 | 118.04 | 117.57 | 118.04 | 118.04 | 2,100 |
| 03 May 2024 | 117.73 | 117.73 | 116.48 | 117.16 | 117.16 | 8,300 |
| 02 May 2024 | 116.24 | 116.28 | 116.05 | 116.05 | 116.05 | 2,100 |
| 01 May 2024 | 115.24 | 116.34 | 115.21 | 115.21 | 115.21 | 1,500 |
| 30 Apr 2024 | 116.48 | 116.48 | 115.37 | 115.37 | 115.37 | 1,500 |
| 29 Apr 2024 | 116.82 | 116.90 | 116.51 | 116.79 | 116.79 | 3,400 |
| 26 Apr 2024 | 116.57 | 116.83 | 116.47 | 116.59 | 116.59 | 2,100 |
| 25 Apr 2024 | 115.16 | 116.03 | 115.16 | 115.92 | 115.92 | 1,800 |
| 24 Apr 2024 | 116.18 | 116.50 | 116.07 | 116.46 | 116.46 | 2,800 |
| 23 Apr 2024 | 116.53 | 116.76 | 116.53 | 116.57 | 116.57 | 3,900 |
| 22 Apr 2024 | 114.99 | 116.17 | 114.99 | 115.54 | 115.54 | 1,300 |
| 19 Apr 2024 | 114.94 | 114.94 | 114.27 | 114.52 | 114.52 | 2,800 |
| 18 Apr 2024 | 115.14 | 115.14 | 114.61 | 114.72 | 114.72 | 3,400 |
| 17 Apr 2024 | 115.13 | 115.13 | 114.50 | 114.89 | 114.89 | 6,100 |
| 16 Apr 2024 | 115.87 | 115.87 | 114.91 | 115.08 | 115.08 | 11,700 |
| 15 Apr 2024 | 119.56 | 119.56 | 115.26 | 115.52 | 115.52 | 8,500 |
| 12 Apr 2024 | 116.29 | 116.29 | 116.13 | 116.13 | 116.13 | 800 |
| 11 Apr 2024 | 117.38 | 117.89 | 116.80 | 117.79 | 117.79 | 1,900 |
| 10 Apr 2024 | 117.29 | 117.83 | 117.03 | 117.50 | 117.50 | 4,400 |
| 09 Apr 2024 | 118.96 | 118.96 | 117.96 | 118.51 | 118.51 | 9,300 |
| 08 Apr 2024 | 118.99 | 118.99 | 118.49 | 118.49 | 118.49 | 3,500 |
| 05 Apr 2024 | 117.78 | 118.71 | 117.78 | 118.47 | 118.47 | 3,400 |
| 04 Apr 2024 | 119.66 | 119.66 | 117.76 | 117.76 | 117.76 | 9,000 |
| 03 Apr 2024 | 118.58 | 119.11 | 118.56 | 118.86 | 118.86 | 3,100 |
| 02 Apr 2024 | 118.66 | 118.69 | 118.41 | 118.69 | 118.69 | 5,400 |
| 01 Apr 2024 | 120.15 | 120.15 | 119.29 | 119.50 | 119.50 | 5,800 |
| 28 Mar 2024 | 119.90 | 119.93 | 119.78 | 119.93 | 119.93 | 4,800 |
| 27 Mar 2024 | 119.37 | 119.69 | 119.12 | 119.69 | 119.69 | 5,600 |
| 26 Mar 2024 | 119.34 | 119.35 | 118.82 | 118.85 | 118.85 | 25,600 |
| 25 Mar 2024 | 118.80 | 119.11 | 118.80 | 118.95 | 118.95 | 4,200 |
| 22 Mar 2024 | 119.41 | 119.41 | 119.19 | 119.25 | 119.25 | 5,300 |
| 21 Mar 2024 | 119.50 | 119.83 | 119.50 | 119.50 | 119.50 | 10,000 |
| 20 Mar 2024 | 118.46 | 119.38 | 118.28 | 119.38 | 119.38 | 5,100 |
| 19 Mar 2024 | 117.58 | 118.33 | 117.58 | 118.30 | 118.30 | 11,000 |
| 18 Mar 2024 | 118.00 | 118.16 | 117.81 | 117.81 | 117.81 | 5,600 |
| 15 Mar 2024 | 117.67 | 117.67 | 117.41 | 117.44 | 117.44 | 3,800 |
| 14 Mar 2024 | 117.89 | 117.91 | 117.54 | 117.75 | 117.75 | 3,200 |
| 13 Mar 2024 | 119.02 | 119.02 | 118.33 | 118.38 | 118.38 | 12,400 |
| 12 Mar 2024 | 117.85 | 118.56 | 117.85 | 118.53 | 118.53 | 4,200 |
| 11 Mar 2024 | 117.73 | 117.73 | 116.94 | 117.46 | 117.46 | 4,500 |
| 08 Mar 2024 | 118.50 | 118.61 | 117.70 | 117.76 | 117.76 | 13,300 |
| 07 Mar 2024 | 118.16 | 118.26 | 118.04 | 118.26 | 118.26 | 2,000 |
| 06 Mar 2024 | 117.66 | 117.66 | 117.02 | 117.25 | 117.25 | 10,000 |
| 05 Mar 2024 | 116.86 | 116.86 | 115.86 | 116.14 | 116.14 | 45,800 |
| 04 Mar 2024 | 116.90 | 116.90 | 116.54 | 116.57 | 116.57 | 4,400 |
| 01 Mar 2024 | 116.42 | 116.63 | 115.96 | 116.63 | 116.63 | 3,700 |
| 29 Feb 2024 | 115.45 | 115.99 | 115.45 | 115.98 | 115.98 | 12,800 |
| 28 Feb 2024 | 115.88 | 115.88 | 115.44 | 115.48 | 115.48 | 4,500 |
| 27 Feb 2024 | 115.72 | 116.29 | 115.65 | 115.91 | 115.91 | 12,200 |
| 26 Feb 2024 | 116.07 | 116.07 | 115.69 | 115.80 | 115.80 | 4,400 |
| 23 Feb 2024 | 116.19 | 116.27 | 116.15 | 116.21 | 116.21 | 3,200 |
| 22 Feb 2024 | 115.25 | 115.88 | 115.18 | 115.88 | 115.88 | 2,700 |
| 21 Feb 2024 | 113.86 | 114.14 | 113.61 | 114.14 | 114.14 | 5,100 |
| 20 Feb 2024 | 114.04 | 114.04 | 113.90 | 113.90 | 113.90 | 1,000 |
| 16 Feb 2024 | 114.29 | 114.68 | 114.12 | 114.12 | 114.12 | 2,900 |
| 15 Feb 2024 | 113.99 | 114.44 | 113.90 | 114.30 | 114.30 | 7,000 |
| 14 Feb 2024 | 113.06 | 113.52 | 112.98 | 113.52 | 113.52 | 6,400 |
| 13 Feb 2024 | 113.26 | 113.26 | 111.89 | 112.49 | 112.49 | 4,200 |
| 12 Feb 2024 | 114.17 | 114.17 | 113.69 | 113.83 | 113.83 | 7,400 |
| 09 Feb 2024 | 113.24 | 113.82 | 113.24 | 113.68 | 113.68 | 11,400 |
| 08 Feb 2024 | 113.42 | 113.42 | 113.18 | 113.29 | 113.29 | 3,500 |
| 07 Feb 2024 | 113.42 | 113.53 | 113.42 | 113.46 | 113.46 | 1,700 |
| 06 Feb 2024 | 112.75 | 113.02 | 112.75 | 113.02 | 113.02 | 2,800 |
| 05 Feb 2024 | 112.56 | 112.90 | 112.39 | 112.86 | 112.86 | 5,900 |
| 02 Feb 2024 | 112.89 | 113.46 | 112.89 | 113.37 | 113.37 | 4,600 |
| 01 Feb 2024 | 112.00 | 112.94 | 112.00 | 112.94 | 112.94 | 1,600 |
| 31 Jan 2024 | 112.72 | 113.03 | 111.89 | 111.93 | 111.93 | 5,300 |
| 30 Jan 2024 | 113.09 | 113.09 | 112.61 | 113.05 | 113.05 | 3,500 |
| 29 Jan 2024 | 112.42 | 112.86 | 112.30 | 112.84 | 112.84 | 1,600 |
| 26 Jan 2024 | 112.35 | 112.38 | 112.22 | 112.25 | 112.25 | 8,100 |
| 25 Jan 2024 | 111.94 | 112.06 | 111.77 | 112.06 | 112.06 | 2,600 |
| 24 Jan 2024 | 112.22 | 112.25 | 111.63 | 111.63 | 111.63 | 3,300 |
| 23 Jan 2024 | 111.46 | 111.49 | 111.13 | 111.49 | 111.49 | 1,700 |
| 22 Jan 2024 | 111.58 | 111.58 | 111.38 | 111.40 | 111.40 | 1,000 |
| 19 Jan 2024 | 110.40 | 111.13 | 110.36 | 111.10 | 111.10 | 900 |
| 18 Jan 2024 | 109.85 | 110.32 | 109.61 | 110.32 | 110.32 | 2,600 |
| 17 Jan 2024 | 109.42 | 109.59 | 109.37 | 109.59 | 109.59 | 2,300 |
| 16 Jan 2024 | 110.82 | 110.82 | 110.05 | 110.11 | 110.11 | 1,300 |
| 12 Jan 2024 | 110.96 | 111.04 | 110.80 | 110.96 | 110.96 | 2,100 |
| 11 Jan 2024 | 110.31 | 110.57 | 109.87 | 110.57 | 110.57 | 1,700 |
| 10 Jan 2024 | 109.81 | 110.64 | 109.81 | 110.62 | 110.62 | 2,100 |
| 09 Jan 2024 | 110.16 | 110.33 | 110.13 | 110.16 | 110.16 | 2,200 |
| 08 Jan 2024 | 109.79 | 110.56 | 109.56 | 110.56 | 110.56 | 1,900 |
| 05 Jan 2024 | 109.36 | 109.97 | 109.35 | 109.46 | 109.46 | 5,900 |
| 04 Jan 2024 | 109.86 | 109.87 | 109.37 | 109.37 | 109.37 | 2,700 |
| 03 Jan 2024 | 109.74 | 109.79 | 109.43 | 109.43 | 109.43 | 4,500 |
| 02 Jan 2024 | 109.75 | 110.11 | 109.75 | 109.86 | 109.86 | 8,500 |
| 29 Dec 2023 | 110.17 | 110.23 | 110.13 | 110.13 | 110.13 | 2,100 |
| 28 Dec 2023 | 110.33 | 110.37 | 110.15 | 110.16 | 110.16 | 2,400 |
| 27 Dec 2023 | 110.08 | 110.13 | 110.04 | 110.07 | 110.07 | 1,000 |
| 26 Dec 2023 | 109.57 | 110.00 | 109.57 | 109.86 | 109.86 | 1,800 |
| 22 Dec 2023 | 109.61 | 109.69 | 109.40 | 109.44 | 109.44 | 2,700 |
| 21 Dec 2023 | 108.74 | 109.11 | 108.46 | 109.09 | 109.09 | 8,200 |
| 20 Dec 2023 | 109.17 | 109.36 | 107.96 | 107.96 | 107.96 | 3,800 |
| 19 Dec 2023 | 108.96 | 109.14 | 108.96 | 109.11 | 109.11 | 3,100 |
| 18 Dec 2023 | 108.67 | 108.70 | 108.60 | 108.66 | 108.66 | 2,200 |
| 15 Dec 2023 | 108.36 | 108.44 | 108.02 | 108.20 | 108.20 | 2,200 |
| 15 Dec 2023 | 0.936 Dividend | |||||
| 14 Dec 2023 | 109.59 | 109.90 | 109.52 | 109.70 | 108.76 | 1,900 |
| 13 Dec 2023 | 108.33 | 109.63 | 108.33 | 109.63 | 108.69 | 3,100 |
| *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.