Singapore markets closed

SEI S&P 500 Index A (SIIT) (SPINX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.350.00 (0.00%)
As of 08:05AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 202421.3521.3521.3521.3521.35-
23 Apr 202421.3521.3521.3521.3521.35-
22 Apr 202421.0921.0921.0921.0921.09-
19 Apr 202420.9120.9120.9120.9120.91-
18 Apr 202421.0921.0921.0921.0921.09-
17 Apr 202421.1421.1421.1421.1421.14-
16 Apr 202421.2621.2621.2621.2621.26-
15 Apr 202421.3121.3121.3121.3121.31-
12 Apr 202421.5721.5721.5721.5721.57-
11 Apr 202421.8821.8821.8821.8821.88-
10 Apr 202421.7221.7221.7221.7221.72-
09 Apr 202421.9321.9321.9321.9321.93-
08 Apr 202421.8921.8921.8921.8921.89-
05 Apr 202421.9021.9021.9021.9021.90-
04 Apr 202421.7521.7521.7521.7521.75-
03 Apr 202422.0222.0222.0222.0222.02-
02 Apr 202421.9921.9921.9921.9921.99-
01 Apr 202422.1522.1522.1522.1522.15-
28 Mar 202422.1922.1922.1922.1922.19-
27 Mar 202422.1722.1722.1722.1722.17-
26 Mar 202421.9821.9821.9821.9821.98-
25 Mar 202422.0422.0422.0422.0422.04-
22 Mar 202422.1122.1122.1122.1122.11-
21 Mar 202422.1422.1422.1422.1422.14-
20 Mar 202422.0622.0622.0622.0622.06-
19 Mar 202421.8721.8721.8721.8721.87-
18 Mar 202421.7421.7421.7421.7421.74-
15 Mar 202421.6121.6121.6121.6121.61-
14 Mar 202421.7521.7521.7521.7521.75-
13 Mar 202421.8121.8121.8121.8121.81-
12 Mar 202421.8521.8521.8521.8521.85-
11 Mar 202421.6021.6021.6021.6021.60-
08 Mar 202421.6321.6321.6321.6321.63-
07 Mar 202421.7721.7721.7721.7721.77-
06 Mar 202421.5421.5421.5421.5421.54-
05 Mar 202421.4321.4321.4321.4321.43-
04 Mar 202421.6521.6521.6521.6521.65-
01 Mar 202421.6821.6821.6821.6821.68-
29 Feb 202421.5021.5021.5021.5021.50-
28 Feb 202421.3921.3921.3921.3921.39-
27 Feb 202421.4221.4221.4221.4221.42-
26 Feb 202421.3821.3821.3821.3821.38-
23 Feb 202421.4721.4721.4721.4721.47-
22 Feb 202421.4621.4621.4621.4621.46-
21 Feb 202421.0121.0121.0121.0121.01-
20 Feb 202420.9920.9920.9920.9920.99-
16 Feb 202421.1121.1121.1121.1121.11-
15 Feb 202421.2121.2121.2121.2121.21-
14 Feb 202421.0821.0821.0821.0821.08-
13 Feb 202420.8820.8820.8820.8820.88-
12 Feb 202421.1721.1721.1721.1721.17-
09 Feb 202421.1921.1921.1921.1921.19-
08 Feb 202421.0621.0621.0621.0621.06-
07 Feb 202421.0521.0521.0521.0521.05-
06 Feb 202420.8820.8820.8820.8820.88-
05 Feb 202420.8320.8320.8320.8320.83-
02 Feb 202420.8920.8920.8920.8920.89-
01 Feb 202420.6720.6720.6720.6720.67-
31 Jan 202420.4220.4220.4220.4220.42-
30 Jan 202420.7520.7520.7520.7520.75-
29 Jan 202420.7620.7620.7620.7620.76-
26 Jan 202420.6020.6020.6020.6020.60-
25 Jan 202420.6220.6220.6220.6220.62-
24 Jan 202420.5120.5120.5120.5120.51-
23 Jan 202420.4920.4920.4920.4920.49-
22 Jan 202420.4320.4320.4320.4320.43-
19 Jan 202420.3920.3920.3920.3920.39-
18 Jan 202420.1420.1420.1420.1420.14-
17 Jan 202419.9619.9619.9619.9619.96-
16 Jan 202420.0720.0720.0720.0720.07-
12 Jan 202420.1520.1520.1520.1520.15-
11 Jan 202420.1320.1320.1320.1320.13-
10 Jan 202420.1420.1420.1420.1420.14-
09 Jan 202420.0320.0320.0320.0320.03-
08 Jan 202420.0620.0620.0620.0620.06-
05 Jan 202419.7819.7819.7819.7819.78-
04 Jan 202419.7419.7419.7419.7419.74-
03 Jan 202419.8119.8119.8119.8119.81-
02 Jan 202419.9719.9719.9719.9719.97-
29 Dec 202320.0820.0820.0820.0820.08-
28 Dec 202320.1420.1420.1420.1420.14-
28 Dec 20230.072 Dividend
27 Dec 202320.2020.2020.2020.2020.13-
26 Dec 202320.1720.1720.1720.1720.10-
22 Dec 202320.0820.0820.0820.0820.01-
21 Dec 202320.0520.0520.0520.0519.98-
20 Dec 202319.8419.8419.8419.8419.77-
19 Dec 202320.1420.1420.1420.1420.07-
18 Dec 202320.0220.0220.0220.0219.95-
15 Dec 202319.9319.9319.9319.9319.86-
15 Dec 20230 Dividend
15 Dec 20231.655 Capital gain
14 Dec 202321.5821.5821.5821.5819.85-
13 Dec 202321.5221.5221.5221.5219.80-
12 Dec 202321.2321.2321.2321.2319.53-
11 Dec 202321.1321.1321.1321.1319.44-
08 Dec 202321.0521.0521.0521.0519.37-
07 Dec 202320.9720.9720.9720.9719.29-
06 Dec 202320.8020.8020.8020.8019.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...