Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,181.65 -61.95 (-0.09%) CMC Crypto 200
1,372.54 -45.33 (-3.20%)
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:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 13 Jun 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 12 Jun 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 11 Jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 10 Jun 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 07 Jun 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 06 Jun 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 05 Jun 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 04 Jun 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 03 Jun 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 31 May 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 30 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 29 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 28 May 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 24 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 23 May 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 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 | - |
| *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.