Singapore markets close in 4 hours 4 minutes
Straits Times Index
3,307.56 +10.67 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,584.71 +2,257.66 (+3.94%) CMC Crypto 200
1,283.38 +12.64 (+0.99%)
SEI US Equity Factor Allocation A (SIIT) (SEHAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 01 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 30 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 29 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 26 Apr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 25 Apr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 24 Apr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 23 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 22 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 19 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 18 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 17 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 16 Apr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 15 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 12 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 11 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 10 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 09 Apr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 08 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 05 Apr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 05 Apr 2024 | 0.055 Dividend | |||||
| 04 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.51 | - |
| 03 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.68 | - |
| 02 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.65 | - |
| 01 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.78 | - |
| 28 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.81 | - |
| 27 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.77 | - |
| 26 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.64 | - |
| 25 Mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.67 | - |
| 22 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.72 | - |
| 21 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.77 | - |
| 20 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.68 | - |
| 19 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.53 | - |
| 18 Mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.44 | - |
| 15 Mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.39 | - |
| 14 Mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.46 | - |
| 13 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.51 | - |
| 12 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.51 | - |
| 11 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.37 | - |
| 08 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.40 | - |
| 07 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.47 | - |
| 06 Mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.32 | - |
| 05 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.26 | - |
| 04 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.37 | - |
| 01 Mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.39 | - |
| 29 Feb 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.28 | - |
| 28 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.20 | - |
| 27 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.23 | - |
| 26 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.19 | - |
| 23 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.23 | - |
| 22 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.19 | - |
| 21 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.97 | - |
| 20 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.96 | - |
| 16 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.00 | - |
| 15 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.11 | - |
| 14 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.02 | - |
| 13 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.90 | - |
| 12 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.10 | - |
| 09 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.08 | - |
| 08 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.00 | - |
| 07 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.97 | - |
| 06 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.89 | - |
| 05 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.88 | - |
| 02 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | - |
| 01 Feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.83 | - |
| 31 Jan 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.68 | - |
| 30 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.89 | - |
| 29 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.87 | - |
| 26 Jan 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.79 | - |
| 25 Jan 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.78 | - |
| 24 Jan 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.68 | - |
| 23 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.71 | - |
| 22 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.71 | - |
| 19 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | - |
| 18 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.50 | - |
| 17 Jan 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.38 | - |
| 16 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.45 | - |
| 12 Jan 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.48 | - |
| 11 Jan 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.48 | - |
| 10 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.46 | - |
| 09 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.40 | - |
| 08 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.42 | - |
| 05 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | - |
| 04 Jan 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.21 | - |
| 03 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | - |
| 02 Jan 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.37 | - |
| 29 Dec 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.42 | - |
| 28 Dec 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.46 | - |
| 28 Dec 2023 | 0.048 Dividend | |||||
| 27 Dec 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.45 | - |
| 26 Dec 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.45 | - |
| 22 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | - |
| 21 Dec 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.37 | - |
| 20 Dec 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.25 | - |
| 19 Dec 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.42 | - |
| 18 Dec 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.33 | - |
| 15 Dec 2023 | 12.37 | 12.37 | 12.37 | 12.37 | 12.27 | - |
| 14 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | - |
| 13 Dec 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.25 | - |
| 12 Dec 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 12.07 | - |
| *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.