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
66,198.62 -139.02 (-0.21%) CMC Crypto 200
1,374.19 -43.69 (-3.08%)
SPDR MSCI USA Gender Diversity ETF (SHE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:13PM EDT
After hours:
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 | 106.71 | 107.15 | 106.71 | 107.13 | 107.13 | 3,300 |
| 13 Jun 2024 | 107.27 | 107.27 | 106.87 | 107.11 | 107.11 | 3,000 |
| 12 Jun 2024 | 107.67 | 107.79 | 107.01 | 107.31 | 107.31 | 4,000 |
| 11 Jun 2024 | 106.09 | 106.62 | 106.06 | 106.62 | 106.62 | 5,100 |
| 10 Jun 2024 | 106.04 | 106.45 | 106.04 | 106.45 | 106.45 | 2,600 |
| 07 Jun 2024 | 106.47 | 106.78 | 106.18 | 106.18 | 106.18 | 4,400 |
| 06 Jun 2024 | 106.42 | 106.42 | 106.32 | 106.41 | 106.41 | 4,500 |
| 05 Jun 2024 | 105.61 | 106.24 | 105.34 | 106.24 | 106.24 | 2,500 |
| 04 Jun 2024 | 104.76 | 105.27 | 104.76 | 105.21 | 105.21 | 4,300 |
| 03 Jun 2024 | 105.20 | 105.23 | 104.32 | 105.04 | 105.04 | 11,300 |
| 03 Jun 2024 | 0.318 Dividend | |||||
| 31 May 2024 | 103.59 | 105.21 | 103.59 | 104.41 | 104.09 | 3,200 |
| 30 May 2024 | 104.67 | 104.70 | 104.19 | 104.19 | 103.87 | 3,300 |
| 29 May 2024 | 105.00 | 105.20 | 104.91 | 104.91 | 104.59 | 3,400 |
| 28 May 2024 | 105.80 | 105.80 | 105.22 | 105.69 | 105.37 | 3,600 |
| 24 May 2024 | 105.55 | 105.84 | 105.55 | 105.60 | 105.28 | 1,900 |
| 23 May 2024 | 106.69 | 106.69 | 105.30 | 105.51 | 105.19 | 1,900 |
| 22 May 2024 | 106.21 | 106.45 | 105.90 | 106.13 | 105.81 | 1,900 |
| 21 May 2024 | 105.96 | 106.31 | 105.96 | 106.31 | 105.98 | 3,900 |
| 20 May 2024 | 106.24 | 106.48 | 106.06 | 106.06 | 105.74 | 5,900 |
| 17 May 2024 | 105.96 | 106.22 | 105.88 | 106.22 | 105.90 | 2,400 |
| 16 May 2024 | 106.25 | 106.32 | 106.00 | 106.00 | 105.68 | 1,500 |
| 15 May 2024 | 105.54 | 106.29 | 105.54 | 106.29 | 105.97 | 4,600 |
| 14 May 2024 | 104.68 | 105.16 | 104.68 | 104.84 | 104.52 | 7,900 |
| 13 May 2024 | 105.09 | 105.09 | 104.69 | 104.70 | 104.38 | 1,900 |
| 10 May 2024 | 105.04 | 105.04 | 104.73 | 104.84 | 104.52 | 2,800 |
| 09 May 2024 | 104.15 | 104.66 | 104.15 | 104.66 | 104.34 | 5,500 |
| 08 May 2024 | 103.90 | 104.17 | 103.85 | 104.11 | 103.79 | 3,100 |
| 07 May 2024 | 104.10 | 104.16 | 103.99 | 104.13 | 103.81 | 3,500 |
| 06 May 2024 | 103.24 | 103.74 | 103.20 | 103.74 | 103.43 | 2,100 |
| 03 May 2024 | 102.64 | 102.76 | 102.24 | 102.75 | 102.44 | 5,100 |
| 02 May 2024 | 101.52 | 101.76 | 101.08 | 101.65 | 101.34 | 5,500 |
| 01 May 2024 | 100.90 | 101.94 | 100.40 | 100.40 | 100.09 | 3,500 |
| 30 Apr 2024 | 102.54 | 102.54 | 100.86 | 100.86 | 100.55 | 7,400 |
| 29 Apr 2024 | 102.70 | 102.70 | 102.26 | 102.60 | 102.29 | 2,700 |
| 26 Apr 2024 | 102.67 | 102.82 | 102.49 | 102.63 | 102.32 | 22,300 |
| 25 Apr 2024 | 100.95 | 102.04 | 100.90 | 101.65 | 101.34 | 11,000 |
| 24 Apr 2024 | 102.90 | 102.90 | 102.38 | 102.47 | 102.16 | 2,300 |
| 23 Apr 2024 | 102.45 | 102.77 | 102.45 | 102.77 | 102.46 | 3,500 |
| 22 Apr 2024 | 101.15 | 102.09 | 100.86 | 101.07 | 100.76 | 3,500 |
| 19 Apr 2024 | 101.11 | 101.11 | 100.58 | 100.71 | 100.40 | 2,400 |
| 18 Apr 2024 | 101.90 | 101.93 | 101.39 | 101.46 | 101.15 | 4,800 |
| 17 Apr 2024 | 102.40 | 102.40 | 101.40 | 101.70 | 101.39 | 3,700 |
| 16 Apr 2024 | 101.94 | 102.31 | 101.79 | 101.79 | 101.48 | 3,100 |
| 15 Apr 2024 | 104.16 | 104.16 | 102.07 | 102.07 | 101.76 | 3,600 |
| 12 Apr 2024 | 103.28 | 103.28 | 102.94 | 103.14 | 102.83 | 3,500 |
| 11 Apr 2024 | 104.53 | 104.92 | 103.77 | 104.78 | 104.46 | 5,400 |
| 10 Apr 2024 | 104.01 | 104.20 | 103.82 | 104.15 | 103.83 | 3,400 |
| 09 Apr 2024 | 104.57 | 105.20 | 104.47 | 105.20 | 104.88 | 2,500 |
| 08 Apr 2024 | 105.38 | 105.38 | 105.04 | 105.06 | 104.74 | 4,100 |
| 05 Apr 2024 | 104.32 | 105.24 | 104.32 | 105.24 | 104.92 | 2,000 |
| 04 Apr 2024 | 105.98 | 105.98 | 104.05 | 104.05 | 103.73 | 2,000 |
| 03 Apr 2024 | 104.80 | 105.36 | 104.80 | 105.01 | 104.69 | 5,100 |
| 02 Apr 2024 | 104.95 | 105.20 | 104.93 | 105.20 | 104.88 | 5,800 |
| 01 Apr 2024 | 106.13 | 106.23 | 105.67 | 105.75 | 105.43 | 8,000 |
| 28 Mar 2024 | 106.16 | 106.32 | 105.86 | 105.86 | 105.54 | 4,300 |
| 27 Mar 2024 | 105.59 | 106.06 | 105.31 | 106.06 | 105.74 | 2,300 |
| 26 Mar 2024 | 105.51 | 105.51 | 104.90 | 104.90 | 104.58 | 7,300 |
| 25 Mar 2024 | 105.34 | 105.34 | 105.24 | 105.24 | 104.92 | 6,300 |
| 22 Mar 2024 | 105.79 | 105.79 | 105.56 | 105.65 | 105.33 | 1,500 |
| 21 Mar 2024 | 106.18 | 106.18 | 105.83 | 105.85 | 105.53 | 3,500 |
| 20 Mar 2024 | 104.68 | 105.78 | 104.68 | 105.77 | 105.45 | 23,000 |
| 19 Mar 2024 | 104.02 | 104.82 | 104.02 | 104.82 | 104.50 | 1,100 |
| 18 Mar 2024 | 104.44 | 104.45 | 104.15 | 104.15 | 103.83 | 4,500 |
| 15 Mar 2024 | 103.66 | 103.79 | 103.42 | 103.59 | 103.28 | 14,300 |
| 14 Mar 2024 | 104.77 | 104.77 | 104.04 | 104.33 | 104.01 | 1,800 |
| 13 Mar 2024 | 104.71 | 104.92 | 104.43 | 104.64 | 104.32 | 3,100 |
| 12 Mar 2024 | 104.01 | 104.78 | 104.01 | 104.78 | 104.46 | 2,100 |
| 11 Mar 2024 | 103.37 | 103.54 | 103.37 | 103.40 | 103.09 | 1,900 |
| 08 Mar 2024 | 104.58 | 104.58 | 103.58 | 103.64 | 103.32 | 1,900 |
| 07 Mar 2024 | 103.79 | 104.31 | 103.79 | 104.31 | 103.99 | 2,300 |
| 06 Mar 2024 | 103.31 | 103.50 | 103.06 | 103.20 | 102.89 | 3,200 |
| 05 Mar 2024 | 103.13 | 103.18 | 102.56 | 102.56 | 102.25 | 3,000 |
| 04 Mar 2024 | 103.43 | 103.82 | 103.43 | 103.68 | 103.36 | 4,000 |
| 01 Mar 2024 | 103.05 | 103.58 | 102.86 | 103.58 | 103.26 | 3,600 |
| 01 Mar 2024 | 0.229 Dividend | |||||
| 29 Feb 2024 | 102.81 | 103.09 | 102.71 | 103.04 | 102.50 | 4,000 |
| 28 Feb 2024 | 102.24 | 102.58 | 102.24 | 102.40 | 101.86 | 2,300 |
| 27 Feb 2024 | 102.65 | 102.80 | 102.49 | 102.80 | 102.26 | 3,600 |
| 26 Feb 2024 | 102.98 | 103.00 | 102.65 | 102.65 | 102.11 | 3,800 |
| 23 Feb 2024 | 103.04 | 103.26 | 102.81 | 102.93 | 102.39 | 1,800 |
| 22 Feb 2024 | 102.03 | 102.76 | 102.03 | 102.64 | 102.10 | 2,400 |
| 21 Feb 2024 | 100.17 | 100.55 | 100.09 | 100.55 | 100.02 | 2,500 |
| 20 Feb 2024 | 100.66 | 100.66 | 100.08 | 100.53 | 100.00 | 3,300 |
| 16 Feb 2024 | 101.59 | 101.59 | 101.06 | 101.14 | 100.61 | 1,900 |
| 15 Feb 2024 | 101.32 | 101.67 | 101.32 | 101.67 | 101.14 | 4,700 |
| 14 Feb 2024 | 100.74 | 101.10 | 100.43 | 101.10 | 100.57 | 4,700 |
| 13 Feb 2024 | 100.04 | 100.21 | 99.71 | 99.92 | 99.40 | 2,900 |
| 12 Feb 2024 | 101.28 | 101.79 | 101.27 | 101.28 | 100.74 | 3,100 |
| 09 Feb 2024 | 101.02 | 101.38 | 100.94 | 101.38 | 100.85 | 4,500 |
| 08 Feb 2024 | 100.69 | 100.78 | 100.64 | 100.78 | 100.25 | 2,100 |
| 07 Feb 2024 | 100.29 | 100.76 | 100.29 | 100.76 | 100.23 | 3,700 |
| 06 Feb 2024 | 100.04 | 100.04 | 99.59 | 99.79 | 99.27 | 2,100 |
| 05 Feb 2024 | 99.99 | 99.99 | 99.37 | 99.82 | 99.30 | 1,900 |
| 02 Feb 2024 | 98.94 | 100.14 | 98.94 | 99.96 | 99.43 | 49,200 |
| 01 Feb 2024 | 97.61 | 98.62 | 97.61 | 98.62 | 98.10 | 4,600 |
| 31 Jan 2024 | 98.41 | 98.41 | 97.36 | 97.43 | 96.92 | 7,800 |
| 30 Jan 2024 | 98.82 | 98.93 | 98.81 | 98.88 | 98.36 | 1,700 |
| 29 Jan 2024 | 98.12 | 98.93 | 98.12 | 98.93 | 98.41 | 3,700 |
| 26 Jan 2024 | 98.29 | 98.29 | 98.02 | 98.09 | 97.58 | 2,100 |
| *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.