Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,434.46
+429.48(+1.87%)
CMC Crypto 200
526.66
+9.65(+1.87%)

SP Funds S&P Global REIT Sharia ETF (SPRE)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

21.04

+0.22

(+1.05%)

At close: 03:56PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	20.69	21.13	20.69	21.04	21.04	24,600
26 Jan 2023	20.68	20.89	20.63	20.82	20.82	11,900
26 Jan 2023	0.067 Dividend
25 Jan 2023	20.51	20.63	20.50	20.63	20.57	7,500
24 Jan 2023	20.55	20.75	20.54	20.69	20.62	45,800
23 Jan 2023	20.23	20.65	20.23	20.52	20.46	12,500
20 Jan 2023	20.29	20.44	20.06	20.44	20.37	27,300
19 Jan 2023	20.30	20.47	20.21	20.21	20.15	12,700
18 Jan 2023	20.63	20.69	20.30	20.31	20.24	35,300
17 Jan 2023	20.71	20.71	20.53	20.59	20.52	24,900
13 Jan 2023	20.71	20.71	20.38	20.51	20.45	15,700
12 Jan 2023	20.64	20.71	20.40	20.68	20.62	19,100
11 Jan 2023	20.00	20.45	20.00	20.41	20.34	17,800
10 Jan 2023	19.85	19.85	19.52	19.76	19.69	33,800
09 Jan 2023	19.92	19.94	19.70	19.71	19.65	35,000
06 Jan 2023	19.20	19.73	19.20	19.64	19.58	23,600
05 Jan 2023	19.71	19.71	19.10	19.11	19.05	15,200
04 Jan 2023	19.55	19.87	19.53	19.76	19.70	31,300
03 Jan 2023	19.29	19.41	19.01	19.28	19.22	68,100
30 Dec 2022	19.45	19.45	19.11	19.28	19.22	36,300
29 Dec 2022	19.26	19.49	19.24	19.48	19.42	6,800
28 Dec 2022	19.39	19.39	18.96	18.96	18.90	9,900
27 Dec 2022	19.11	19.36	19.11	19.19	19.13	26,800
27 Dec 2022	0.067 Dividend
23 Dec 2022	19.15	19.38	19.09	19.30	19.17	7,400
22 Dec 2022	19.22	19.27	18.86	19.15	19.02	17,400
21 Dec 2022	19.38	19.51	19.23	19.29	19.16	8,000
20 Dec 2022	19.32	19.32	19.00	19.02	18.89	14,100
19 Dec 2022	19.57	19.57	19.13	19.18	19.05	21,800
16 Dec 2022	19.63	19.63	19.23	19.43	19.30	8,000
15 Dec 2022	20.27	20.27	19.89	19.97	19.83	13,100
14 Dec 2022	20.40	20.73	20.30	20.30	20.17	12,400
13 Dec 2022	20.76	20.76	20.17	20.40	20.26	24,400
12 Dec 2022	20.06	20.09	19.77	20.08	19.95	17,600
09 Dec 2022	20.06	20.13	19.84	19.88	19.74	23,700
08 Dec 2022	19.98	20.10	19.95	19.95	19.81	35,800
07 Dec 2022	19.38	19.97	19.38	19.79	19.66	21,600
06 Dec 2022	19.64	19.79	19.55	19.56	19.42	11,200
05 Dec 2022	19.77	20.04	19.75	19.87	19.74	46,000
02 Dec 2022	19.87	20.15	19.87	20.15	20.01	1,900
01 Dec 2022	20.53	20.59	20.10	20.25	20.11	16,100
30 Nov 2022	19.75	20.23	19.59	20.15	20.01	24,000
29 Nov 2022	19.65	20.32	19.59	19.75	19.62	21,900
28 Nov 2022	20.00	20.24	19.10	19.54	19.41	32,200
25 Nov 2022	19.98	20.07	19.92	20.07	19.94	9,700
25 Nov 2022	0.067 Dividend
23 Nov 2022	19.97	20.00	19.86	19.89	19.69	5,700
22 Nov 2022	19.95	19.95	19.75	19.91	19.71	19,100
21 Nov 2022	19.71	19.85	19.63	19.76	19.56	23,600
18 Nov 2022	19.52	19.68	19.51	19.64	19.44	8,700
17 Nov 2022	19.11	19.38	19.11	19.35	19.16	5,800
16 Nov 2022	19.68	19.77	19.51	19.62	19.42	34,300
15 Nov 2022	19.78	19.79	19.59	19.59	19.39	26,500
14 Nov 2022	19.81	19.81	19.38	19.47	19.27	13,800
11 Nov 2022	20.12	20.16	19.85	19.94	19.74	25,400
10 Nov 2022	18.99	20.04	18.99	20.01	19.81	8,800
09 Nov 2022	18.95	19.07	18.60	18.60	18.41	39,300
08 Nov 2022	18.89	18.99	18.67	18.83	18.64	15,200
07 Nov 2022	19.02	19.02	18.65	18.65	18.46	20,700
04 Nov 2022	18.53	19.65	18.48	18.77	18.59	7,900
03 Nov 2022	18.57	19.77	18.33	18.58	18.40	10,800
02 Nov 2022	19.07	19.50	18.57	18.57	18.38	106,700
01 Nov 2022	19.23	19.45	19.08	19.10	18.91	17,500
31 Oct 2022	19.27	19.31	19.18	19.22	19.02	30,700
28 Oct 2022	18.94	19.35	18.94	19.27	19.08	19,700
27 Oct 2022	19.09	19.09	18.85	18.87	18.68	8,900
26 Oct 2022	18.91	19.14	18.90	18.93	18.74	22,000
26 Oct 2022	0.067 Dividend
25 Oct 2022	18.74	19.01	18.67	19.01	18.75	25,200
24 Oct 2022	18.38	18.46	18.21	18.31	18.06	37,700
21 Oct 2022	18.24	18.28	17.98	18.24	17.99	4,400
20 Oct 2022	18.07	18.43	18.06	18.19	17.94	21,500
19 Oct 2022	18.72	18.72	18.14	18.23	17.98	22,600
18 Oct 2022	19.52	19.52	17.98	18.76	18.51	38,900
17 Oct 2022	17.96	18.61	17.96	18.58	18.33	10,600
14 Oct 2022	18.64	18.64	17.84	17.84	17.59	9,400
13 Oct 2022	17.60	18.33	17.60	18.32	18.07	9,900
12 Oct 2022	18.18	18.18	17.96	17.99	17.74	82,000
11 Oct 2022	17.92	18.32	17.92	18.19	17.94	6,600
10 Oct 2022	18.40	18.40	18.03	18.03	17.78	12,800
07 Oct 2022	18.50	18.50	18.07	18.17	17.92	13,600
06 Oct 2022	19.29	19.29	18.57	18.59	18.34	7,500
05 Oct 2022	18.95	19.18	18.93	19.11	18.85	7,800
04 Oct 2022	19.66	19.66	19.41	19.54	19.28	8,400
03 Oct 2022	19.02	19.28	19.02	19.23	18.96	10,100
30 Sept 2022	18.86	19.07	18.78	18.89	18.63	10,300
29 Sept 2022	18.74	18.82	18.57	18.65	18.39	17,200
28 Sept 2022	18.93	19.08	18.86	19.08	18.82	4,500
27 Sept 2022	19.28	19.28	18.66	18.69	18.43	10,000
27 Sept 2022	0.067 Dividend
26 Sept 2022	19.63	19.63	19.00	19.11	18.79	12,100
23 Sept 2022	19.92	19.92	19.54	19.63	19.30	8,800
22 Sept 2022	19.92	20.00	19.84	19.92	19.58	4,300
21 Sept 2022	20.51	20.57	20.11	20.11	19.77	8,600
20 Sept 2022	20.50	20.50	20.22	20.31	19.97	9,400
19 Sept 2022	20.95	20.95	20.49	20.80	20.45	40,300
16 Sept 2022	20.93	20.93	20.63	20.92	20.57	6,900
15 Sept 2022	21.42	21.42	20.97	20.97	20.61	8,200
14 Sept 2022	21.44	21.63	21.41	21.41	21.05	8,500
13 Sept 2022	22.57	22.57	21.79	21.82	21.45	14,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,434.46+429.48(+1.87%)

CMC Crypto 200526.66+9.65(+1.87%)

SP Funds S&P Global REIT Sharia ETF (SPRE)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,434.46
+429.48(+1.87%)

CMC Crypto 200
526.66
+9.65(+1.87%)