Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,702.64 +1,808.65 (+2.66%) CMC Crypto 200
1,497.06 +29.12 (+1.98%)
SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 51.95 | 52.40 | 51.65 | 52.38 | 52.38 | 836,700 |
| 30 May 2024 | 51.48 | 51.88 | 51.45 | 51.73 | 51.73 | 603,700 |
| 29 May 2024 | 51.42 | 51.45 | 51.17 | 51.29 | 51.29 | 1,820,600 |
| 28 May 2024 | 52.40 | 52.44 | 51.76 | 51.94 | 51.94 | 585,300 |
| 24 May 2024 | 52.10 | 52.29 | 51.96 | 52.23 | 52.23 | 523,900 |
| 23 May 2024 | 52.68 | 52.68 | 51.72 | 51.83 | 51.83 | 651,700 |
| 22 May 2024 | 52.82 | 52.91 | 52.32 | 52.48 | 52.48 | 862,500 |
| 21 May 2024 | 52.86 | 52.94 | 52.76 | 52.93 | 52.93 | 543,600 |
| 20 May 2024 | 52.98 | 53.16 | 52.87 | 53.01 | 53.01 | 560,300 |
| 17 May 2024 | 52.92 | 52.98 | 52.75 | 52.95 | 52.95 | 544,400 |
| 16 May 2024 | 53.27 | 53.39 | 52.84 | 52.84 | 52.84 | 1,901,200 |
| 15 May 2024 | 53.39 | 53.45 | 53.09 | 53.39 | 53.39 | 918,200 |
| 14 May 2024 | 52.94 | 53.15 | 52.72 | 52.96 | 52.96 | 687,100 |
| 13 May 2024 | 52.80 | 52.96 | 52.45 | 52.50 | 52.50 | 524,600 |
| 10 May 2024 | 52.75 | 52.76 | 52.40 | 52.52 | 52.52 | 522,700 |
| 09 May 2024 | 52.10 | 52.57 | 51.99 | 52.55 | 52.55 | 1,081,000 |
| 08 May 2024 | 51.91 | 52.08 | 51.85 | 52.08 | 52.08 | 633,500 |
| 07 May 2024 | 52.18 | 52.48 | 52.12 | 52.25 | 52.25 | 2,034,900 |
| 06 May 2024 | 51.83 | 52.12 | 51.77 | 52.12 | 52.12 | 675,400 |
| 03 May 2024 | 51.58 | 51.82 | 51.19 | 51.32 | 51.32 | 932,600 |
| 02 May 2024 | 50.66 | 50.95 | 50.13 | 50.84 | 50.84 | 662,900 |
| 01 May 2024 | 50.16 | 51.04 | 49.99 | 50.18 | 50.18 | 1,799,200 |
| 30 Apr 2024 | 50.83 | 50.91 | 50.16 | 50.16 | 50.16 | 559,900 |
| 29 Apr 2024 | 50.91 | 51.17 | 50.86 | 51.10 | 51.10 | 573,100 |
| 26 Apr 2024 | 50.66 | 50.97 | 50.56 | 50.77 | 50.77 | 690,400 |
| 25 Apr 2024 | 50.38 | 50.73 | 50.04 | 50.65 | 50.65 | 951,000 |
| 24 Apr 2024 | 50.81 | 51.05 | 50.49 | 50.85 | 50.85 | 987,100 |
| 23 Apr 2024 | 50.29 | 50.99 | 50.25 | 50.78 | 50.78 | 865,100 |
| 22 Apr 2024 | 49.94 | 50.49 | 49.65 | 50.21 | 50.21 | 735,500 |
| 19 Apr 2024 | 49.47 | 49.89 | 49.40 | 49.69 | 49.69 | 1,696,400 |
| 18 Apr 2024 | 49.81 | 50.08 | 49.38 | 49.54 | 49.54 | 615,000 |
| 17 Apr 2024 | 50.31 | 50.35 | 49.61 | 49.64 | 49.64 | 869,300 |
| 16 Apr 2024 | 50.06 | 50.29 | 49.70 | 50.03 | 50.03 | 1,442,700 |
| 15 Apr 2024 | 51.20 | 51.38 | 50.12 | 50.27 | 50.27 | 1,055,200 |
| 12 Apr 2024 | 51.40 | 51.50 | 50.67 | 50.85 | 50.85 | 698,800 |
| 11 Apr 2024 | 51.78 | 51.80 | 51.29 | 51.65 | 51.65 | 947,100 |
| 10 Apr 2024 | 51.65 | 52.04 | 51.43 | 51.59 | 51.59 | 1,471,200 |
| 09 Apr 2024 | 52.76 | 52.88 | 52.25 | 52.69 | 52.69 | 1,864,800 |
| 08 Apr 2024 | 52.58 | 52.76 | 52.45 | 52.60 | 52.60 | 554,300 |
| 05 Apr 2024 | 51.96 | 52.53 | 51.91 | 52.35 | 52.35 | 1,080,000 |
| 04 Apr 2024 | 52.92 | 53.05 | 51.83 | 51.97 | 51.97 | 988,800 |
| 03 Apr 2024 | 52.17 | 52.60 | 52.17 | 52.53 | 52.53 | 1,240,000 |
| 02 Apr 2024 | 52.51 | 52.58 | 52.12 | 52.33 | 52.33 | 1,219,000 |
| 01 Apr 2024 | 53.41 | 53.41 | 52.95 | 53.02 | 53.02 | 1,795,700 |
| 28 Mar 2024 | 53.26 | 53.56 | 53.25 | 53.34 | 53.34 | 1,791,400 |
| 27 Mar 2024 | 52.63 | 53.19 | 52.58 | 53.19 | 53.19 | 1,246,100 |
| 26 Mar 2024 | 52.55 | 52.65 | 52.25 | 52.28 | 52.28 | 1,332,000 |
| 25 Mar 2024 | 52.38 | 52.65 | 52.37 | 52.38 | 52.38 | 921,800 |
| 22 Mar 2024 | 52.82 | 52.85 | 52.31 | 52.36 | 52.36 | 905,000 |
| 21 Mar 2024 | 52.44 | 52.87 | 52.40 | 52.78 | 52.78 | 926,800 |
| 20 Mar 2024 | 51.42 | 52.30 | 51.36 | 52.19 | 52.19 | 1,177,200 |
| 19 Mar 2024 | 50.99 | 51.53 | 50.99 | 51.49 | 51.49 | 686,200 |
| 18 Mar 2024 | 51.36 | 51.43 | 51.08 | 51.11 | 51.11 | 764,500 |
| 18 Mar 2024 | 0.163 Dividend | |||||
| 15 Mar 2024 | 51.20 | 51.64 | 51.20 | 51.36 | 51.20 | 1,293,500 |
| 14 Mar 2024 | 52.01 | 52.11 | 51.05 | 51.44 | 51.28 | 1,311,800 |
| 13 Mar 2024 | 51.84 | 52.21 | 51.84 | 52.03 | 51.86 | 747,000 |
| 12 Mar 2024 | 51.66 | 51.96 | 51.46 | 51.86 | 51.70 | 949,000 |
| 11 Mar 2024 | 51.65 | 51.80 | 51.30 | 51.62 | 51.46 | 1,188,100 |
| 08 Mar 2024 | 52.34 | 52.58 | 51.70 | 51.84 | 51.68 | 2,231,500 |
| 07 Mar 2024 | 51.87 | 52.17 | 51.87 | 52.12 | 51.95 | 874,800 |
| 06 Mar 2024 | 51.66 | 51.78 | 51.39 | 51.61 | 51.45 | 1,264,000 |
| 05 Mar 2024 | 51.13 | 51.54 | 51.05 | 51.24 | 51.08 | 786,100 |
| 04 Mar 2024 | 51.40 | 51.69 | 51.37 | 51.40 | 51.24 | 1,194,700 |
| 01 Mar 2024 | 50.77 | 51.09 | 50.51 | 51.04 | 50.88 | 742,600 |
| 29 Feb 2024 | 50.62 | 50.85 | 50.34 | 50.64 | 50.48 | 1,462,800 |
| 28 Feb 2024 | 50.02 | 50.45 | 49.95 | 50.31 | 50.15 | 766,700 |
| 27 Feb 2024 | 50.28 | 50.32 | 50.13 | 50.30 | 50.14 | 815,100 |
| 26 Feb 2024 | 50.07 | 50.33 | 49.93 | 50.07 | 49.91 | 699,700 |
| 23 Feb 2024 | 50.05 | 50.29 | 49.92 | 50.10 | 49.94 | 943,100 |
| 22 Feb 2024 | 49.65 | 50.13 | 49.63 | 50.08 | 49.92 | 1,309,400 |
| 21 Feb 2024 | 49.07 | 49.37 | 49.01 | 49.32 | 49.16 | 871,200 |
| 20 Feb 2024 | 49.19 | 49.29 | 49.02 | 49.26 | 49.10 | 839,300 |
| 16 Feb 2024 | 49.83 | 50.10 | 49.60 | 49.62 | 49.46 | 1,098,200 |
| 15 Feb 2024 | 49.55 | 50.12 | 49.53 | 50.08 | 49.92 | 1,526,400 |
| 14 Feb 2024 | 48.92 | 49.26 | 48.62 | 49.19 | 49.03 | 1,170,500 |
| 13 Feb 2024 | 48.50 | 48.90 | 48.12 | 48.49 | 48.34 | 14,064,900 |
| 12 Feb 2024 | 49.27 | 49.88 | 49.27 | 49.70 | 49.54 | 1,085,500 |
| 09 Feb 2024 | 48.98 | 49.26 | 48.82 | 49.25 | 49.09 | 784,700 |
| 08 Feb 2024 | 48.42 | 48.89 | 48.37 | 48.89 | 48.73 | 1,053,200 |
| 07 Feb 2024 | 48.36 | 48.62 | 48.03 | 48.43 | 48.28 | 1,256,400 |
| 06 Feb 2024 | 47.98 | 48.24 | 47.83 | 48.21 | 48.06 | 869,100 |
| 05 Feb 2024 | 48.13 | 48.16 | 47.57 | 47.99 | 47.84 | 1,217,600 |
| 02 Feb 2024 | 48.18 | 48.71 | 47.88 | 48.51 | 48.36 | 1,001,400 |
| 01 Feb 2024 | 48.13 | 48.52 | 47.60 | 48.52 | 48.37 | 1,031,000 |
| 31 Jan 2024 | 48.62 | 48.87 | 47.84 | 47.88 | 47.73 | 1,544,700 |
| 30 Jan 2024 | 48.72 | 48.90 | 48.58 | 48.78 | 48.63 | 1,147,700 |
| 29 Jan 2024 | 48.41 | 48.89 | 48.25 | 48.89 | 48.73 | 1,170,500 |
| 26 Jan 2024 | 48.51 | 48.69 | 48.31 | 48.42 | 48.27 | 842,900 |
| 25 Jan 2024 | 48.46 | 48.62 | 48.09 | 48.38 | 48.23 | 2,445,400 |
| 24 Jan 2024 | 48.79 | 48.83 | 48.04 | 48.08 | 47.93 | 1,145,700 |
| 23 Jan 2024 | 48.81 | 48.94 | 48.22 | 48.39 | 48.24 | 953,300 |
| 22 Jan 2024 | 48.27 | 48.69 | 48.27 | 48.58 | 48.43 | 1,261,900 |
| 19 Jan 2024 | 47.70 | 48.08 | 47.34 | 48.02 | 47.87 | 857,300 |
| 18 Jan 2024 | 47.42 | 47.58 | 47.07 | 47.56 | 47.41 | 801,500 |
| 17 Jan 2024 | 46.98 | 47.32 | 46.81 | 47.16 | 47.01 | 928,400 |
| 16 Jan 2024 | 47.44 | 47.67 | 47.24 | 47.51 | 47.36 | 1,337,500 |
| 12 Jan 2024 | 48.23 | 48.39 | 47.66 | 47.79 | 47.64 | 686,500 |
| 11 Jan 2024 | 47.89 | 47.91 | 47.35 | 47.85 | 47.70 | 981,400 |
| 10 Jan 2024 | 47.85 | 48.03 | 47.58 | 47.96 | 47.81 | 958,400 |
| *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.