Singapore markets open in 6 hours 6 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.83 +54.15 (+1.03%) Dow
39,842.20 +284.09 (+0.72%) Nasdaq
16,729.51 +218.33 (+1.32%) Bitcoin USD
65,411.66 +4,056.59 (+6.61%) CMC Crypto 200
1,380.38 +112.44 (+8.87%)
Guggenheim SMid Cap Value A (SEVAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 13 May 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 10 May 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 09 May 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 08 May 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 07 May 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 06 May 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 03 May 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 02 May 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 01 May 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 30 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 29 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 26 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 25 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 24 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 23 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 22 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 19 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 18 Apr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 17 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 16 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 15 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 12 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 11 Apr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 10 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 09 Apr 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 08 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 05 Apr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 04 Apr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 03 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 02 Apr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 01 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 28 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 27 Mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 26 Mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 25 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 22 Mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 21 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 20 Mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 19 Mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 18 Mar 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 15 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 14 Mar 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 13 Mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 12 Mar 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 11 Mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 08 Mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 07 Mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 06 Mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 05 Mar 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 04 Mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 01 Mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 29 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 28 Feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 27 Feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 26 Feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 23 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 22 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 21 Feb 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 20 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 16 Feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 15 Feb 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 14 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 13 Feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 12 Feb 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 09 Feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 08 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 07 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 06 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 05 Feb 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 02 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 01 Feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 31 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 30 Jan 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 29 Jan 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 26 Jan 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 25 Jan 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 24 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 23 Jan 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 22 Jan 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 19 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 18 Jan 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 17 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 16 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 12 Jan 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 11 Jan 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 10 Jan 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 09 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 08 Jan 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 05 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 04 Jan 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 03 Jan 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 02 Jan 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 29 Dec 2023 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 28 Dec 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 27 Dec 2023 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 26 Dec 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 22 Dec 2023 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 21 Dec 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| *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.