Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,713.33 -324.78 (-0.46%) CMC Crypto 200
1,498.86 -3.80 (-0.25%)
MFS Variable Insurance Trust III - MFS Global Real Estate Portfolio (SCREX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 21 May 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 20 May 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 17 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 16 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 15 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 14 May 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 13 May 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 10 May 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 09 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 08 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 07 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 06 May 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 03 May 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 02 May 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 01 May 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 30 Apr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 29 Apr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 26 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 25 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 24 Apr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 23 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 22 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 19 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 18 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 17 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 16 Apr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 15 Apr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 12 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 11 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 10 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 09 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 08 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 05 Apr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 04 Apr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 03 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 02 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 01 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 28 Mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 27 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 26 Mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 25 Mar 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 22 Mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 21 Mar 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 20 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 19 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 18 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 15 Mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 14 Mar 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 13 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 12 Mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 11 Mar 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 08 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 07 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 06 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 05 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 04 Mar 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 01 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 29 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 28 Feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 27 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 26 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 23 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 22 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 21 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 20 Feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 16 Feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 15 Feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 14 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 13 Feb 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 12 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 09 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 08 Feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 07 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 06 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 05 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 02 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 01 Feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 31 Jan 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 30 Jan 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 29 Jan 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 26 Jan 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 25 Jan 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 24 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 23 Jan 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 22 Jan 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 19 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 18 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 17 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 16 Jan 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 12 Jan 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 11 Jan 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 10 Jan 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 09 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 08 Jan 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 05 Jan 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 04 Jan 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 03 Jan 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 02 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 29 Dec 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| *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.