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
63,585.51 +703.21 (+1.12%) CMC Crypto 200
1,337.32 -59.21 (-4.24%)
SEI Large Cap Disciplined Eq A (SIIT) (SCPAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 25 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 24 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 23 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 22 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 19 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 18 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 17 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 16 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 15 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 12 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 11 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 10 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 09 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 08 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 05 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 04 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 03 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 02 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 01 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 28 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 27 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 26 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 25 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 22 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 21 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 20 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 19 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 18 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 15 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 14 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 13 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 12 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 11 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 07 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 06 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 05 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 04 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 01 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 29 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 28 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 27 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 26 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 23 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 22 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 21 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 20 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 16 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 15 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 14 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 13 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 12 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 09 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 08 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 07 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 06 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 05 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 02 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 01 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 31 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 30 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 29 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 26 Jan 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 25 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 24 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 23 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 22 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 19 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 18 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 17 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 16 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 12 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 11 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 10 Jan 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 09 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 08 Jan 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 05 Jan 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 04 Jan 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 03 Jan 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 02 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 29 Dec 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 28 Dec 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 28 Dec 2023 | 0.342 Dividend | |||||
| 27 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.28 | - |
| 26 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.26 | - |
| 22 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.21 | - |
| 21 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.20 | - |
| 20 Dec 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.09 | - |
| 19 Dec 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.24 | - |
| 18 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.18 | - |
| 15 Dec 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.15 | - |
| 15 Dec 2023 | 0 Dividend | |||||
| 15 Dec 2023 | 0.067 Capital gain | |||||
| 14 Dec 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.16 | - |
| 13 Dec 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.13 | - |
| 12 Dec 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 9.98 | - |
| 11 Dec 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 9.94 | - |
| 08 Dec 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 9.89 | - |
| 07 Dec 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 9.85 | - |
| *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.