Singapore markets close in 5 hours 19 minutes
Straits Times Index
3,157.81 -29.85 (-0.94%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,106.84 -279.03 (-1.70%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,810.11 -323.55 (-0.52%) CMC Crypto 200
1,277.57 +392.03 (+42.64%)
PGIM Quant Solutions Mid-Cap Val A (SPRAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 17 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 16 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 15 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 12 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 11 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 10 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 09 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 08 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 05 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 04 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 03 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 02 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 01 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 28 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 27 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 26 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 25 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 22 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 21 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 20 Mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 19 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 18 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 15 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 14 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 13 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 12 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 11 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 08 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 07 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 06 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 05 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 04 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 01 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 29 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 28 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 27 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 26 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 23 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 22 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 21 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 20 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 16 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 15 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 14 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 13 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 12 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 09 Feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 08 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 07 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 06 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 05 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 02 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 01 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 31 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 30 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 29 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 26 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 25 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 24 Jan 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 23 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 22 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 19 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 18 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 17 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 16 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 12 Jan 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 11 Jan 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 10 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 09 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 08 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 05 Jan 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 04 Jan 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 03 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 02 Jan 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 29 Dec 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 28 Dec 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 27 Dec 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 26 Dec 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 22 Dec 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 21 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 20 Dec 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 20 Dec 2023 | 0.421 Dividend | |||||
| 19 Dec 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.19 | - |
| 18 Dec 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 21.91 | - |
| 15 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 21.96 | - |
| 14 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.18 | - |
| 13 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.59 | - |
| 12 Dec 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 20.98 | - |
| 11 Dec 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.05 | - |
| 08 Dec 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 20.92 | - |
| 07 Dec 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 20.83 | - |
| 06 Dec 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 20.65 | - |
| 05 Dec 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.66 | - |
| 04 Dec 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 20.92 | - |
| 01 Dec 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 20.89 | - |
| 30 Nov 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.44 | - |
| 29 Nov 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.29 | - |
| 28 Nov 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.17 | - |
| 27 Nov 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.15 | - |
| *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.