Singapore markets close in 3 hours 4 minutes
Straits Times Index
3,322.48 -3.80 (-0.11%) Nikkei
39,688.22 +515.07 (+1.31%) Hang Seng
18,085.42 +12.52 (+0.07%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,638.41 +653.38 (+1.07%) CMC Crypto 200
1,277.64 +28.52 (+2.28%)
Shelton S&P 500 Index Investor (SPFIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 24 Jun 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
| 21 Jun 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| 20 Jun 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 18 Jun 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| 17 Jun 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 14 Jun 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 13 Jun 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| 12 Jun 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| 11 Jun 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 10 Jun 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
| 07 Jun 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| 06 Jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 05 Jun 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
| 04 Jun 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| 03 Jun 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 31 May 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
| 30 May 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
| 29 May 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
| 28 May 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| 24 May 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 23 May 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
| 22 May 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 21 May 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| 20 May 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 17 May 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| 16 May 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 15 May 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
| 14 May 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| 13 May 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
| 10 May 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 09 May 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 08 May 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
| 07 May 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| 06 May 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 03 May 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
| 02 May 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
| 01 May 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 30 Apr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| 29 Apr 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| 26 Apr 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| 25 Apr 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 24 Apr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 23 Apr 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 22 Apr 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| 19 Apr 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 18 Apr 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| 17 Apr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
| 16 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 15 Apr 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 12 Apr 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
| 11 Apr 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| 10 Apr 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
| 09 Apr 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
| 08 Apr 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
| 05 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 04 Apr 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
| 03 Apr 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 02 Apr 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 01 Apr 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| 28 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 28 Mar 2024 | 0.187 Dividend | |||||
| 27 Mar 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.42 | - |
| 26 Mar 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.77 | - |
| 25 Mar 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 73.98 | - |
| 22 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.21 | - |
| 21 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.31 | - |
| 20 Mar 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.07 | - |
| 19 Mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.42 | - |
| 18 Mar 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 72.99 | - |
| 15 Mar 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.53 | - |
| 14 Mar 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.00 | - |
| 13 Mar 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.19 | - |
| 12 Mar 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.33 | - |
| 11 Mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.52 | - |
| 08 Mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.60 | - |
| 07 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.07 | - |
| 06 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.32 | - |
| 05 Mar 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 71.94 | - |
| 04 Mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.68 | - |
| 01 Mar 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.77 | - |
| 29 Feb 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.19 | - |
| 28 Feb 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.80 | - |
| 27 Feb 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 71.91 | - |
| 26 Feb 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.79 | - |
| 23 Feb 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.06 | - |
| 22 Feb 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.04 | - |
| 21 Feb 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.54 | - |
| 20 Feb 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.45 | - |
| 16 Feb 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 70.88 | - |
| 15 Feb 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.21 | - |
| 14 Feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.78 | - |
| 13 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.10 | - |
| 12 Feb 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.06 | - |
| 09 Feb 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.13 | - |
| 08 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.72 | - |
| 07 Feb 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.67 | - |
| 06 Feb 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.09 | - |
| 05 Feb 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 69.93 | - |
| 02 Feb 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.15 | - |
| *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.