Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,834.48 +1,362.03 (+2.08%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
E-mini Russell 1000 Value Index (RSVM24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1,761.00 | 1,767.30 | 1,759.80 | 1,767.30 | 1,767.30 | 185 |
| 16 May 2024 | 1,766.00 | 1,768.50 | 1,761.80 | 1,761.80 | 1,761.80 | 493 |
| 15 May 2024 | 1,762.00 | 1,765.50 | 1,757.00 | 1,764.70 | 1,764.70 | 493 |
| 14 May 2024 | 1,751.20 | 1,752.60 | 1,744.80 | 1,752.10 | 1,752.10 | 1,055 |
| 13 May 2024 | 1,750.30 | 1,754.40 | 1,743.70 | 1,744.60 | 1,744.60 | 111 |
| 10 May 2024 | 1,748.40 | 1,748.50 | 1,742.90 | 1,745.80 | 1,745.80 | 275 |
| 09 May 2024 | 1,731.10 | 1,743.50 | 1,731.10 | 1,743.30 | 1,743.30 | 708 |
| 08 May 2024 | 1,721.00 | 1,728.70 | 1,721.00 | 1,728.50 | 1,728.50 | 180 |
| 07 May 2024 | 1,728.70 | 1,729.60 | 1,726.20 | 1,727.40 | 1,727.40 | 596 |
| 06 May 2024 | 1,720.80 | 1,723.80 | 1,717.80 | 1,723.20 | 1,723.20 | 289 |
| 03 May 2024 | 1,707.70 | 1,714.40 | 1,702.70 | 1,710.60 | 1,710.60 | 381 |
| 02 May 2024 | 1,690.50 | 1,701.20 | 1,690.20 | 1,701.20 | 1,701.20 | 230 |
| 01 May 2024 | 1,696.20 | 1,696.20 | 1,690.30 | 1,693.00 | 1,693.00 | 118 |
| 30 Apr 2024 | 1,714.00 | 1,714.90 | 1,695.20 | 1,695.80 | 1,695.80 | 284 |
| 29 Apr 2024 | 1,720.80 | 1,722.00 | 1,713.50 | 1,720.00 | 1,720.00 | 1,208 |
| 26 Apr 2024 | 1,713.10 | 1,716.00 | 1,708.50 | 1,712.10 | 1,712.10 | 1,925 |
| 25 Apr 2024 | 1,705.20 | 1,715.50 | 1,701.00 | 1,713.40 | 1,713.40 | 14 |
| 24 Apr 2024 | 1,717.00 | 1,719.80 | 1,711.20 | 1,719.80 | 1,719.80 | 197 |
| 23 Apr 2024 | 1,714.90 | 1,720.80 | 1,714.90 | 1,719.00 | 1,719.00 | 327 |
| 22 Apr 2024 | 1,692.80 | 1,711.30 | 1,689.20 | 1,704.10 | 1,704.10 | 727 |
| 19 Apr 2024 | 1,690.00 | 1,692.60 | 1,685.70 | 1,690.00 | 1,690.00 | 280 |
| 18 Apr 2024 | 1,684.00 | 1,690.40 | 1,676.50 | 1,680.00 | 1,680.00 | 87 |
| 17 Apr 2024 | 1,690.50 | 1,691.50 | 1,677.40 | 1,680.50 | 1,680.50 | 137 |
| 16 Apr 2024 | 1,681.20 | 1,687.00 | 1,678.10 | 1,683.30 | 1,683.30 | 192 |
| 15 Apr 2024 | 1,715.80 | 1,722.70 | 1,690.60 | 1,692.80 | 1,692.80 | 39 |
| 12 Apr 2024 | 1,726.20 | 1,726.20 | 1,700.60 | 1,704.10 | 1,704.10 | 232 |
| 11 Apr 2024 | 1,735.50 | 1,735.50 | 1,722.10 | 1,731.40 | 1,731.40 | 905 |
| 10 Apr 2024 | 1,738.40 | 1,740.80 | 1,727.30 | 1,735.60 | 1,735.60 | 147 |
| 09 Apr 2024 | 1,755.20 | 1,759.90 | 1,747.00 | 1,759.90 | 1,759.90 | 532 |
| 08 Apr 2024 | 1,753.60 | 1,759.70 | 1,753.60 | 1,756.00 | 1,756.00 | 89 |
| 05 Apr 2024 | 1,739.00 | 1,756.70 | 1,739.00 | 1,755.50 | 1,755.50 | 407 |
| 04 Apr 2024 | 1,771.40 | 1,775.40 | 1,741.70 | 1,742.60 | 1,742.60 | 614 |
| 03 Apr 2024 | 1,762.30 | 1,764.20 | 1,756.80 | 1,760.50 | 1,760.50 | 202 |
| 02 Apr 2024 | 1,759.70 | 1,760.30 | 1,755.40 | 1,760.30 | 1,760.30 | 336 |
| 01 Apr 2024 | 1,777.40 | 1,777.50 | 1,770.00 | 1,771.90 | 1,771.90 | 869 |
| 28 Mar 2024 | 1,777.30 | 1,783.40 | 1,777.30 | 1,783.00 | 1,783.00 | 295 |
| 27 Mar 2024 | 1,762.30 | 1,778.10 | 1,760.40 | 1,775.40 | 1,775.40 | 1,445 |
| 26 Mar 2024 | 1,751.70 | 1,752.80 | 1,747.50 | 1,747.50 | 1,747.50 | 262 |
| 25 Mar 2024 | 1,754.70 | 1,754.70 | 1,748.70 | 1,749.20 | 1,749.20 | 80 |
| 22 Mar 2024 | 1,762.50 | 1,762.50 | 1,751.80 | 1,751.80 | 1,751.80 | 55 |
| 21 Mar 2024 | 1,760.60 | 1,765.80 | 1,760.50 | 1,761.80 | 1,761.80 | 944 |
| 20 Mar 2024 | 1,736.60 | 1,750.10 | 1,736.30 | 1,750.10 | 1,750.10 | 362 |
| 19 Mar 2024 | 1,729.10 | 1,736.30 | 1,729.00 | 1,736.30 | 1,736.30 | 113 |
| 18 Mar 2024 | 1,729.90 | 1,732.50 | 1,728.60 | 1,728.60 | 1,728.60 | 340 |
| 15 Mar 2024 | 1,724.70 | 1,727.80 | 1,723.70 | 1,724.50 | 1,724.50 | 1,015 |
| 14 Mar 2024 | 1,728.20 | 1,728.20 | 1,718.00 | 1,725.20 | 1,725.20 | 980 |
| 13 Mar 2024 | 1,744.50 | 1,747.00 | 1,740.00 | 1,740.20 | 1,740.20 | 1,225 |
| 12 Mar 2024 | 1,729.10 | 1,738.50 | 1,729.00 | 1,737.40 | 1,737.40 | 5,187 |
| 11 Mar 2024 | 1,728.90 | 1,732.70 | 1,720.60 | 1,732.70 | 1,732.70 | 22,703 |
| 08 Mar 2024 | 1,734.60 | 1,734.60 | 1,728.00 | 1,728.00 | 1,728.00 | 358 |
| 07 Mar 2024 | 1,728.70 | 1,728.70 | 1,728.70 | 1,728.70 | 1,728.70 | 433 |
| 06 Mar 2024 | 1,716.50 | 1,716.50 | 1,716.50 | 1,716.50 | 1,716.50 | - |
| 05 Mar 2024 | 1,706.40 | 1,706.40 | 1,706.40 | 1,706.40 | 1,706.40 | - |
| 04 Mar 2024 | 1,712.20 | 1,712.20 | 1,712.20 | 1,712.20 | 1,712.20 | - |
| 01 Mar 2024 | 1,707.40 | 1,707.40 | 1,707.40 | 1,707.40 | 1,707.40 | - |
| 29 Feb 2024 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | - |
| 28 Feb 2024 | 1,694.90 | 1,694.90 | 1,694.90 | 1,694.90 | 1,694.90 | - |
| 27 Feb 2024 | 1,694.80 | 1,694.80 | 1,694.80 | 1,694.80 | 1,694.80 | - |
| 26 Feb 2024 | 1,689.50 | 1,689.50 | 1,689.50 | 1,689.50 | 1,689.50 | - |
| 23 Feb 2024 | 1,698.10 | 1,698.10 | 1,698.10 | 1,698.10 | 1,698.10 | - |
| 22 Feb 2024 | 1,693.20 | 1,693.20 | 1,693.20 | 1,693.20 | 1,693.20 | - |
| 21 Feb 2024 | 1,680.30 | 1,680.30 | 1,680.30 | 1,680.30 | 1,680.30 | - |
| 20 Feb 2024 | 1,672.20 | 1,672.20 | 1,672.20 | 1,672.20 | 1,672.20 | - |
| 16 Feb 2024 | 1,675.20 | 1,675.20 | 1,675.20 | 1,675.20 | 1,675.20 | - |
| 15 Feb 2024 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | - |
| 14 Feb 2024 | 1,660.30 | 1,660.30 | 1,660.30 | 1,660.30 | 1,660.30 | - |
| 13 Feb 2024 | 1,646.40 | 1,646.40 | 1,646.40 | 1,646.40 | 1,646.40 | - |
| 12 Feb 2024 | 1,671.70 | 1,671.70 | 1,671.70 | 1,671.70 | 1,671.70 | - |
| 09 Feb 2024 | 1,661.90 | 1,661.90 | 1,661.90 | 1,661.90 | 1,661.90 | - |
| 08 Feb 2024 | 1,661.80 | 1,661.80 | 1,661.80 | 1,661.80 | 1,661.80 | - |
| 07 Feb 2024 | 1,659.40 | 1,659.40 | 1,659.40 | 1,659.40 | 1,659.40 | - |
| 06 Feb 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | - |
| 05 Feb 2024 | 1,645.70 | 1,645.70 | 1,645.70 | 1,645.70 | 1,645.70 | - |
| 02 Feb 2024 | 1,661.40 | 1,661.40 | 1,661.40 | 1,661.40 | 1,661.40 | - |
| 01 Feb 2024 | 1,663.50 | 1,663.50 | 1,663.50 | 1,663.50 | 1,663.50 | - |
| 31 Jan 2024 | 1,648.80 | 1,648.80 | 1,648.80 | 1,648.80 | 1,648.80 | - |
| 30 Jan 2024 | 1,666.30 | 1,666.30 | 1,666.30 | 1,666.30 | 1,666.30 | - |
| 29 Jan 2024 | 1,661.70 | 1,661.70 | 1,661.70 | 1,661.70 | 1,661.70 | - |
| 26 Jan 2024 | 1,653.60 | 1,653.60 | 1,653.60 | 1,653.60 | 1,653.60 | - |
| 25 Jan 2024 | 1,652.40 | 1,652.40 | 1,652.40 | 1,652.40 | 1,652.40 | - |
| 24 Jan 2024 | 1,636.20 | 1,636.20 | 1,636.20 | 1,636.20 | 1,636.20 | - |
| 23 Jan 2024 | 1,643.40 | 1,643.40 | 1,643.40 | 1,643.40 | 1,643.40 | - |
| 22 Jan 2024 | 1,640.20 | 1,640.20 | 1,640.20 | 1,640.20 | 1,640.20 | - |
| 19 Jan 2024 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | - |
| 18 Jan 2024 | 1,620.80 | 1,620.80 | 1,620.80 | 1,620.80 | 1,620.80 | - |
| 17 Jan 2024 | 1,615.80 | 1,615.80 | 1,615.80 | 1,615.80 | 1,615.80 | - |
| 16 Jan 2024 | 1,626.90 | 1,626.90 | 1,626.90 | 1,626.90 | 1,626.90 | - |
| 12 Jan 2024 | 1,639.10 | 1,639.10 | 1,639.10 | 1,639.10 | 1,639.10 | - |
| 11 Jan 2024 | 1,640.30 | 1,640.30 | 1,640.30 | 1,640.30 | 1,640.30 | - |
| 10 Jan 2024 | 1,645.50 | 1,645.50 | 1,645.50 | 1,645.50 | 1,645.50 | - |
| 09 Jan 2024 | 1,645.90 | 1,645.90 | 1,645.90 | 1,645.90 | 1,645.90 | - |
| 08 Jan 2024 | 1,657.30 | 1,657.30 | 1,657.30 | 1,657.30 | 1,657.30 | - |
| 05 Jan 2024 | 1,645.30 | 1,645.30 | 1,645.30 | 1,645.30 | 1,645.30 | - |
| 04 Jan 2024 | 1,640.70 | 1,640.70 | 1,640.70 | 1,640.70 | 1,640.70 | - |
| 03 Jan 2024 | 1,643.70 | 1,643.70 | 1,643.70 | 1,643.70 | 1,643.70 | - |
| 02 Jan 2024 | 1,658.50 | 1,658.50 | 1,658.50 | 1,658.50 | 1,658.50 | - |
| 29 Dec 2023 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | - |
| 28 Dec 2023 | 1,658.60 | 1,658.60 | 1,658.60 | 1,658.60 | 1,658.60 | - |
| 27 Dec 2023 | 1,656.80 | 1,656.80 | 1,656.80 | 1,656.80 | 1,656.80 | - |
| 26 Dec 2023 | 1,654.80 | 1,654.80 | 1,654.80 | 1,654.80 | 1,654.80 | - |
| *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.