Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,497.36 +10.33 (+0.19%) Dow
38,906.06 +71.20 (+0.18%) Nasdaq
17,893.13 +30.90 (+0.17%) Bitcoin USD
64,819.42 -170.89 (-0.26%) CMC Crypto 200
1,347.69 -34.97 (-2.53%)
State Street Instl Small-Cap Equity Inv (SIVIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 17 Jun 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 14 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 13 Jun 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 12 Jun 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 11 Jun 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 10 Jun 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 07 Jun 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 06 Jun 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 05 Jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 04 Jun 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 03 Jun 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 31 May 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 30 May 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 29 May 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 28 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 24 May 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 23 May 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 22 May 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 21 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 20 May 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 17 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 16 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 15 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 14 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 13 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 10 May 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 09 May 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 08 May 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 07 May 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 06 May 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 03 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 02 May 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 01 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 30 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 29 Apr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 26 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 25 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 24 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 23 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 22 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 19 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 18 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 17 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 16 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 15 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 12 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 11 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 10 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 09 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 08 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 05 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 04 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 03 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 02 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 01 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 28 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 27 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 26 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 25 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 22 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 21 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 20 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 19 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 18 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 15 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 14 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 13 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 12 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 11 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 08 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 07 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 06 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 05 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 04 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 01 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 29 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 28 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 27 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 26 Feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 23 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 22 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 21 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 16 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 15 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 14 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 13 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 12 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 09 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 08 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 07 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 06 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 05 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 02 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 01 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 31 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 30 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 29 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| *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.