Yahoo

Mail

Singapore markets closed

Straits Times Index
3,410.81
-29.07(-0.85%)
Nikkei
40,912.37
-1.28(-0.00%)
Hang Seng
17,799.61
-228.67(-1.27%)
FTSE 100
8,242.83
+1.57(+0.02%)
Bitcoin USD
55,443.43
-1,999.10(-3.48%)
CMC Crypto 200
1,150.31
-58.38(-4.83%)

DWS S&P 500 Index S (SCPIX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

47.22

+0.24

(+0.51%)

At close: 08:06AM EDT

Time period:

05 Jul 2023 - 05 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	47.22	47.22	47.22	47.22	47.22	-
02 Jul 2024	46.98	46.98	46.98	46.98	46.98	-
01 Jul 2024	46.70	46.70	46.70	46.70	46.70	-
28 Jun 2024	46.57	46.57	46.57	46.57	46.57	-
27 Jun 2024	46.76	46.76	46.76	46.76	46.76	-
26 Jun 2024	46.71	46.71	46.71	46.71	46.71	-
25 Jun 2024	46.64	46.64	46.64	46.64	46.64	-
24 Jun 2024	46.46	46.46	46.46	46.46	46.46	-
21 Jun 2024	46.60	46.60	46.60	46.60	46.60	-
20 Jun 2024	46.85	46.85	46.85	46.85	46.85	-
18 Jun 2024	46.97	46.97	46.97	46.97	46.97	-
17 Jun 2024	46.85	46.85	46.85	46.85	46.85	-
14 Jun 2024	46.49	46.49	46.49	46.49	46.49	-
13 Jun 2024	46.50	46.50	46.50	46.50	46.50	-
12 Jun 2024	46.39	46.39	46.39	46.39	46.39	-
11 Jun 2024	46.00	46.00	46.00	46.00	46.00	-
10 Jun 2024	45.87	45.87	45.87	45.87	45.87	-
07 Jun 2024	45.75	45.75	45.75	45.75	45.75	-
06 Jun 2024	45.79	45.79	45.79	45.79	45.79	-
05 Jun 2024	45.80	45.80	45.80	45.80	45.80	-
04 Jun 2024	45.27	45.27	45.27	45.27	45.27	-
03 Jun 2024	45.20	45.20	45.20	45.20	45.20	-
31 May 2024	45.14	45.14	45.14	45.14	45.14	-
30 May 2024	44.78	44.78	44.78	44.78	44.78	-
29 May 2024	45.04	45.04	45.04	45.04	45.04	-
28 May 2024	45.38	45.38	45.38	45.38	45.38	-
24 May 2024	45.37	45.37	45.37	45.37	45.37	-
23 May 2024	45.05	45.05	45.05	45.05	45.05	-
22 May 2024	45.38	45.38	45.38	45.38	45.38	-
21 May 2024	45.51	45.51	45.51	45.51	45.51	-
20 May 2024	45.39	45.39	45.39	45.39	45.39	-
17 May 2024	45.35	45.35	45.35	45.35	45.35	-
16 May 2024	45.29	45.29	45.29	45.29	45.29	-
15 May 2024	45.38	45.38	45.38	45.38	45.38	-
14 May 2024	44.85	44.85	44.85	44.85	44.85	-
13 May 2024	44.62	44.62	44.62	44.62	44.62	-
10 May 2024	44.63	44.63	44.63	44.63	44.63	-
09 May 2024	44.56	44.56	44.56	44.56	44.56	-
08 May 2024	44.32	44.32	44.32	44.32	44.32	-
07 May 2024	44.32	44.32	44.32	44.32	44.32	-
06 May 2024	44.26	44.26	44.26	44.26	44.26	-
03 May 2024	43.81	43.81	43.81	43.81	43.81	-
02 May 2024	43.26	43.26	43.26	43.26	43.26	-
01 May 2024	42.87	42.87	42.87	42.87	42.87	-
30 Apr 2024	43.02	43.02	43.02	43.02	43.02	-
29 Apr 2024	43.70	43.70	43.70	43.70	43.70	-
26 Apr 2024	43.56	43.56	43.56	43.56	43.56	-
25 Apr 2024	43.12	43.12	43.12	43.12	43.12	-
24 Apr 2024	43.32	43.32	43.32	43.32	43.32	-
23 Apr 2024	43.31	43.31	43.31	43.31	43.31	-
22 Apr 2024	42.80	42.80	42.80	42.80	42.80	-
19 Apr 2024	42.43	42.43	42.43	42.43	42.43	-
18 Apr 2024	42.80	42.80	42.80	42.80	42.80	-
17 Apr 2024	42.90	42.90	42.90	42.90	42.90	-
16 Apr 2024	43.15	43.15	43.15	43.15	43.15	-
15 Apr 2024	43.24	43.24	43.24	43.24	43.24	-
12 Apr 2024	43.76	43.76	43.76	43.76	43.76	-
11 Apr 2024	44.40	44.40	44.40	44.40	44.40	-
10 Apr 2024	44.08	44.08	44.08	44.08	44.08	-
09 Apr 2024	44.50	44.50	44.50	44.50	44.50	-
08 Apr 2024	44.43	44.43	44.43	44.43	44.43	-
05 Apr 2024	44.44	44.44	44.44	44.44	44.44	-
04 Apr 2024	43.95	43.95	43.95	43.95	43.95	-
03 Apr 2024	44.50	44.50	44.50	44.50	44.50	-
02 Apr 2024	44.45	44.45	44.45	44.45	44.45	-
01 Apr 2024	44.77	44.77	44.77	44.77	44.77	-
28 Mar 2024	44.86	44.86	44.86	44.86	44.86	-
27 Mar 2024	44.81	44.81	44.81	44.81	44.81	-
26 Mar 2024	44.42	44.42	44.42	44.42	44.42	-
25 Mar 2024	44.55	44.55	44.55	44.55	44.55	-
22 Mar 2024	44.68	44.68	44.68	44.68	44.68	-
21 Mar 2024	44.75	44.75	44.75	44.75	44.75	-
21 Mar 2024	0.124 Dividend
20 Mar 2024	44.72	44.72	44.72	44.72	44.60	-
19 Mar 2024	44.32	44.32	44.32	44.32	44.20	-
18 Mar 2024	44.08	44.08	44.08	44.08	43.96	-
15 Mar 2024	43.80	43.80	43.80	43.80	43.68	-
14 Mar 2024	44.08	44.08	44.08	44.08	43.96	-
13 Mar 2024	44.20	44.20	44.20	44.20	44.08	-
12 Mar 2024	44.28	44.28	44.28	44.28	44.16	-
11 Mar 2024	43.79	43.79	43.79	43.79	43.67	-
08 Mar 2024	43.84	43.84	43.84	43.84	43.72	-
07 Mar 2024	44.13	44.13	44.13	44.13	44.01	-
06 Mar 2024	43.67	43.67	43.67	43.67	43.55	-
05 Mar 2024	43.45	43.45	43.45	43.45	43.33	-
04 Mar 2024	43.89	43.89	43.89	43.89	43.77	-
01 Mar 2024	43.94	43.94	43.94	43.94	43.82	-
29 Feb 2024	43.59	43.59	43.59	43.59	43.47	-
28 Feb 2024	43.36	43.36	43.36	43.36	43.24	-
27 Feb 2024	43.43	43.43	43.43	43.43	43.31	-
26 Feb 2024	43.35	43.35	43.35	43.35	43.23	-
23 Feb 2024	43.52	43.52	43.52	43.52	43.40	-
22 Feb 2024	43.50	43.50	43.50	43.50	43.38	-
21 Feb 2024	42.60	42.60	42.60	42.60	42.48	-
20 Feb 2024	42.54	42.54	42.54	42.54	42.42	-
16 Feb 2024	42.80	42.80	42.80	42.80	42.68	-
15 Feb 2024	43.00	43.00	43.00	43.00	42.88	-
14 Feb 2024	42.74	42.74	42.74	42.74	42.62	-
13 Feb 2024	42.33	42.33	42.33	42.33	42.21	-
12 Feb 2024	42.91	42.91	42.91	42.91	42.79	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,410.81-29.07(-0.85%)

Nikkei40,912.37-1.28(-0.00%)

Hang Seng17,799.61-228.67(-1.27%)

FTSE 1008,242.83+1.57(+0.02%)

Bitcoin USD55,443.43-1,999.10(-3.48%)

CMC Crypto 2001,150.31-58.38(-4.83%)

DWS S&P 500 Index S (SCPIX)

Straits Times Index
3,410.81
-29.07(-0.85%)

Nikkei
40,912.37
-1.28(-0.00%)

Hang Seng
17,799.61
-228.67(-1.27%)

FTSE 100
8,242.83
+1.57(+0.02%)

Bitcoin USD
55,443.43
-1,999.10(-3.48%)

CMC Crypto 200
1,150.31
-58.38(-4.83%)