Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,669.92 +3,147.65 (+5.29%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
SEI S&P 500 Index A (SIIT) (SPINX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 01 May 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 30 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 29 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 26 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 25 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 24 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 23 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 22 Apr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 19 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 18 Apr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 17 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 16 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 15 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 12 Apr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 11 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 10 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 09 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 08 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 05 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 05 Apr 2024 | 0.088 Dividend | |||||
| 04 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.66 | - |
| 03 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.93 | - |
| 02 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.90 | - |
| 01 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.06 | - |
| 28 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.10 | - |
| 27 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.08 | - |
| 26 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.89 | - |
| 25 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.95 | - |
| 22 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.02 | - |
| 21 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | - |
| 20 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.97 | - |
| 19 Mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.78 | - |
| 18 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.65 | - |
| 15 Mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.52 | - |
| 14 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.66 | - |
| 13 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.72 | - |
| 12 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.76 | - |
| 11 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.51 | - |
| 08 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.54 | - |
| 07 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.68 | - |
| 06 Mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.45 | - |
| 05 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.34 | - |
| 04 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.56 | - |
| 01 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.59 | - |
| 29 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.41 | - |
| 28 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.30 | - |
| 27 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.33 | - |
| 26 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.29 | - |
| 23 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.38 | - |
| 22 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.37 | - |
| 21 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.92 | - |
| 20 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.91 | - |
| 16 Feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.02 | - |
| 15 Feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.12 | - |
| 14 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.99 | - |
| 13 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.80 | - |
| 12 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.08 | - |
| 09 Feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.10 | - |
| 08 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.97 | - |
| 07 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.96 | - |
| 06 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.80 | - |
| 05 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.75 | - |
| 02 Feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.81 | - |
| 01 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.59 | - |
| 31 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.34 | - |
| 30 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.67 | - |
| 29 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.68 | - |
| 26 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.52 | - |
| 25 Jan 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.54 | - |
| 24 Jan 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
| 23 Jan 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.41 | - |
| 22 Jan 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.35 | - |
| 19 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.31 | - |
| 18 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.06 | - |
| 17 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.88 | - |
| 16 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.99 | - |
| 12 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.07 | - |
| 11 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | - |
| 10 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.06 | - |
| 09 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.95 | - |
| 08 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.98 | - |
| 05 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.70 | - |
| 04 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.66 | - |
| 03 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.73 | - |
| 02 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.89 | - |
| 29 Dec 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.00 | - |
| 28 Dec 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.06 | - |
| 28 Dec 2023 | 0.072 Dividend | |||||
| 27 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | - |
| 26 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.02 | - |
| 22 Dec 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 19.93 | - |
| 21 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.90 | - |
| 20 Dec 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.69 | - |
| 19 Dec 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 19.99 | - |
| 18 Dec 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 19.87 | - |
| 15 Dec 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.78 | - |
| 15 Dec 2023 | 0 Dividend | |||||
| 15 Dec 2023 | 1.655 Capital gain | |||||
| *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.