Singapore markets close in 2 hours 56 minutes
Straits Times Index
3,401.06 -9.75 (-0.29%) Nikkei
40,893.16 -19.21 (-0.05%) Hang Seng
17,512.48 -287.13 (-1.61%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
55,488.22 -2,156.70 (-3.74%) CMC Crypto 200
1,150.79 -15.32 (-1.31%)
Steward Values Enhanced Lg Cap Index I (SEECX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 03 Jul 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 02 Jul 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 01 Jul 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 28 Jun 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 27 Jun 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 26 Jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 25 Jun 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 24 Jun 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 21 Jun 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 20 Jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 18 Jun 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 17 Jun 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 14 Jun 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 13 Jun 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 12 Jun 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 11 Jun 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 10 Jun 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 07 Jun 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 06 Jun 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 05 Jun 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 04 Jun 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 03 Jun 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 31 May 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 30 May 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 29 May 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 28 May 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 24 May 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 23 May 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 22 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 21 May 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 20 May 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 17 May 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 16 May 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 15 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 14 May 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 13 May 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 10 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 09 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 08 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 07 May 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 06 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 03 May 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 02 May 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 01 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 30 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 29 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 26 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 25 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 24 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 23 Apr 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 22 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 19 Apr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 18 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 17 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 16 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 15 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 12 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 11 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 10 Apr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 09 Apr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 08 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 05 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 04 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 03 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 02 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 01 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 28 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 27 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 26 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 25 Mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 22 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 21 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 20 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 19 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 18 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 15 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 14 Mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 13 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 12 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 11 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 08 Mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 07 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 06 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 05 Mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 04 Mar 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 01 Mar 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 29 Feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 28 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 27 Feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 26 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 23 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 22 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 21 Feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 20 Feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 16 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 15 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 14 Feb 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 13 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 12 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| *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.