Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,244.53 +4,183.05 (+6.24%) CMC Crypto 200
1,537.55 +49.01 (+3.29%)
Invesco S&P 500 Index A (SPIAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 17 May 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 16 May 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 15 May 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 14 May 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 13 May 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 10 May 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 09 May 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 08 May 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 07 May 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 06 May 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 03 May 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 02 May 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 01 May 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 30 Apr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 29 Apr 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 26 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 25 Apr 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 24 Apr 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 23 Apr 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 22 Apr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 19 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 18 Apr 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 17 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 16 Apr 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 15 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 12 Apr 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 11 Apr 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 10 Apr 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 09 Apr 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 08 Apr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 05 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 04 Apr 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 03 Apr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 02 Apr 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 01 Apr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 28 Mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 27 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 26 Mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 25 Mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 22 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 21 Mar 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 20 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 19 Mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 18 Mar 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 15 Mar 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 14 Mar 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 13 Mar 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 12 Mar 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 11 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 08 Mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 07 Mar 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 06 Mar 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 05 Mar 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 04 Mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 01 Mar 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 29 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 28 Feb 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 27 Feb 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 26 Feb 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 23 Feb 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 22 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 21 Feb 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 20 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 16 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 15 Feb 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| 14 Feb 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| 13 Feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 12 Feb 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 09 Feb 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 08 Feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 07 Feb 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 06 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 05 Feb 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 02 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 01 Feb 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 31 Jan 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 30 Jan 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 29 Jan 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 26 Jan 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 25 Jan 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 24 Jan 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 23 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 22 Jan 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 19 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 18 Jan 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 17 Jan 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 16 Jan 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 12 Jan 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 11 Jan 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 10 Jan 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 09 Jan 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 08 Jan 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 05 Jan 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 04 Jan 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 03 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Dec 2023 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 28 Dec 2023 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 27 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| *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.