Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,972.11 +195.00 (+0.32%) CMC Crypto 200
1,261.48 -96.53 (-7.11%)
Neos S&P 500(R) High Income ETF (SPYI)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 49.50 | 49.59 | 49.41 | 49.49 | 49.49 | 382,500 |
| 09 May 2024 | 49.38 | 49.47 | 49.28 | 49.47 | 49.47 | 289,500 |
| 08 May 2024 | 49.27 | 49.32 | 49.16 | 49.32 | 49.32 | 318,400 |
| 07 May 2024 | 49.34 | 49.34 | 49.24 | 49.29 | 49.29 | 310,600 |
| 06 May 2024 | 49.11 | 49.24 | 49.01 | 49.24 | 49.24 | 414,500 |
| 03 May 2024 | 48.98 | 48.99 | 48.70 | 48.88 | 48.88 | 322,300 |
| 02 May 2024 | 48.54 | 48.54 | 48.05 | 48.47 | 48.47 | 403,700 |
| 01 May 2024 | 48.07 | 48.64 | 48.04 | 48.11 | 48.11 | 480,000 |
| 30 Apr 2024 | 48.88 | 48.89 | 48.18 | 48.18 | 48.18 | 433,800 |
| 29 Apr 2024 | 48.87 | 48.98 | 48.67 | 48.94 | 48.94 | 398,100 |
| 26 Apr 2024 | 48.65 | 48.91 | 48.51 | 48.80 | 48.80 | 439,700 |
| 25 Apr 2024 | 47.93 | 48.36 | 47.75 | 48.30 | 48.30 | 539,300 |
| 24 Apr 2024 | 48.69 | 48.70 | 48.29 | 48.54 | 48.54 | 397,500 |
| 24 Apr 2024 | 0.489 Dividend | |||||
| 23 Apr 2024 | 48.66 | 49.04 | 48.61 | 49.00 | 48.51 | 456,100 |
| 22 Apr 2024 | 48.30 | 48.70 | 48.05 | 48.41 | 47.93 | 540,300 |
| 19 Apr 2024 | 48.43 | 48.50 | 47.89 | 48.02 | 47.54 | 703,200 |
| 18 Apr 2024 | 48.61 | 48.86 | 48.35 | 48.44 | 47.96 | 505,600 |
| 17 Apr 2024 | 49.07 | 49.07 | 48.39 | 48.55 | 48.07 | 455,500 |
| 16 Apr 2024 | 48.90 | 49.05 | 48.69 | 48.82 | 48.33 | 383,500 |
| 15 Apr 2024 | 49.75 | 49.83 | 48.80 | 48.88 | 48.39 | 657,400 |
| 12 Apr 2024 | 49.85 | 49.88 | 49.30 | 49.45 | 48.96 | 625,500 |
| 11 Apr 2024 | 49.95 | 50.15 | 49.54 | 50.08 | 49.58 | 380,000 |
| 10 Apr 2024 | 49.76 | 49.87 | 49.54 | 49.74 | 49.24 | 507,100 |
| 09 Apr 2024 | 50.15 | 50.20 | 49.68 | 50.10 | 49.60 | 616,400 |
| 08 Apr 2024 | 50.13 | 50.15 | 49.98 | 50.06 | 49.56 | 373,800 |
| 05 Apr 2024 | 49.83 | 50.14 | 49.66 | 50.02 | 49.52 | 383,900 |
| 04 Apr 2024 | 50.38 | 50.44 | 49.54 | 49.56 | 49.07 | 579,800 |
| 03 Apr 2024 | 50.00 | 50.20 | 49.97 | 50.09 | 49.59 | 407,100 |
| 02 Apr 2024 | 50.13 | 50.18 | 49.82 | 50.01 | 49.51 | 568,100 |
| 01 Apr 2024 | 50.45 | 50.47 | 50.17 | 50.30 | 49.80 | 523,500 |
| 28 Mar 2024 | 50.35 | 50.39 | 50.31 | 50.36 | 49.86 | 413,800 |
| 27 Mar 2024 | 50.25 | 50.34 | 50.17 | 50.34 | 49.84 | 416,200 |
| 26 Mar 2024 | 50.25 | 50.25 | 50.10 | 50.15 | 49.65 | 571,300 |
| 25 Mar 2024 | 50.12 | 50.21 | 50.11 | 50.16 | 49.66 | 472,200 |
| 22 Mar 2024 | 50.21 | 50.25 | 50.16 | 50.22 | 49.72 | 729,200 |
| 21 Mar 2024 | 50.20 | 50.29 | 50.18 | 50.20 | 49.70 | 502,100 |
| 20 Mar 2024 | 49.90 | 50.11 | 49.80 | 50.11 | 49.61 | 547,100 |
| 20 Mar 2024 | 0.501 Dividend | |||||
| 19 Mar 2024 | 50.16 | 50.35 | 50.01 | 50.34 | 49.34 | 473,100 |
| 18 Mar 2024 | 50.33 | 50.38 | 50.13 | 50.15 | 49.16 | 576,600 |
| 15 Mar 2024 | 50.14 | 50.14 | 49.81 | 49.93 | 48.94 | 363,900 |
| 14 Mar 2024 | 50.29 | 50.31 | 49.97 | 50.16 | 49.17 | 446,600 |
| 13 Mar 2024 | 50.35 | 50.35 | 50.08 | 50.20 | 49.20 | 386,500 |
| 12 Mar 2024 | 50.08 | 50.25 | 49.85 | 50.23 | 49.23 | 341,500 |
| 11 Mar 2024 | 49.94 | 50.01 | 49.61 | 49.85 | 48.86 | 665,700 |
| 08 Mar 2024 | 50.22 | 50.23 | 49.77 | 49.99 | 49.00 | 425,700 |
| 07 Mar 2024 | 49.98 | 50.09 | 49.88 | 50.06 | 49.07 | 343,700 |
| 06 Mar 2024 | 49.88 | 49.88 | 49.63 | 49.74 | 48.75 | 366,400 |
| 05 Mar 2024 | 49.91 | 49.91 | 49.38 | 49.58 | 48.60 | 426,700 |
| 04 Mar 2024 | 49.98 | 50.00 | 49.87 | 49.90 | 48.91 | 415,800 |
| 01 Mar 2024 | 49.83 | 49.95 | 49.66 | 49.95 | 48.96 | 392,200 |
| 29 Feb 2024 | 49.70 | 49.71 | 49.57 | 49.71 | 48.72 | 370,000 |
| 28 Feb 2024 | 49.62 | 49.62 | 49.51 | 49.54 | 48.56 | 339,900 |
| 27 Feb 2024 | 49.60 | 49.62 | 49.08 | 49.62 | 48.64 | 306,700 |
| 26 Feb 2024 | 49.64 | 49.65 | 49.53 | 49.55 | 48.57 | 398,600 |
| 23 Feb 2024 | 49.62 | 49.65 | 49.56 | 49.56 | 48.58 | 469,600 |
| 22 Feb 2024 | 49.48 | 49.57 | 49.38 | 49.56 | 48.58 | 638,100 |
| 21 Feb 2024 | 49.01 | 49.12 | 48.82 | 48.82 | 47.85 | 557,500 |
| 21 Feb 2024 | 0.497 Dividend | |||||
| 20 Feb 2024 | 49.75 | 49.75 | 49.43 | 49.58 | 48.11 | 608,300 |
| 16 Feb 2024 | 49.83 | 49.84 | 49.62 | 49.79 | 48.31 | 350,600 |
| 15 Feb 2024 | 49.76 | 49.78 | 49.61 | 49.74 | 48.26 | 253,600 |
| 14 Feb 2024 | 49.65 | 49.65 | 49.40 | 49.65 | 48.18 | 366,900 |
| 13 Feb 2024 | 49.49 | 49.52 | 49.13 | 49.40 | 47.93 | 393,500 |
| 12 Feb 2024 | 49.86 | 49.86 | 49.66 | 49.70 | 48.23 | 324,300 |
| 09 Feb 2024 | 49.74 | 49.75 | 49.60 | 49.73 | 48.26 | 307,300 |
| 08 Feb 2024 | 49.61 | 49.62 | 49.51 | 49.55 | 48.08 | 280,400 |
| 07 Feb 2024 | 49.35 | 49.57 | 49.32 | 49.57 | 48.10 | 254,200 |
| 06 Feb 2024 | 49.37 | 49.37 | 49.21 | 49.31 | 47.85 | 402,400 |
| 05 Feb 2024 | 49.31 | 49.32 | 49.08 | 49.25 | 47.79 | 315,300 |
| 02 Feb 2024 | 49.16 | 49.37 | 49.00 | 49.25 | 47.79 | 381,300 |
| 01 Feb 2024 | 48.81 | 49.00 | 48.61 | 49.00 | 47.55 | 262,800 |
| 31 Jan 2024 | 48.88 | 48.90 | 48.53 | 48.56 | 47.12 | 223,100 |
| 30 Jan 2024 | 48.97 | 48.97 | 48.85 | 48.93 | 47.48 | 181,900 |
| 29 Jan 2024 | 48.87 | 48.92 | 48.72 | 48.92 | 47.47 | 344,900 |
| 26 Jan 2024 | 48.73 | 48.80 | 48.68 | 48.76 | 47.31 | 335,500 |
| 25 Jan 2024 | 48.72 | 48.78 | 48.62 | 48.74 | 47.29 | 199,200 |
| 24 Jan 2024 | 48.89 | 48.89 | 48.60 | 48.60 | 47.16 | 330,000 |
| 24 Jan 2024 | 0.49 Dividend | |||||
| 23 Jan 2024 | 49.11 | 49.11 | 48.95 | 49.09 | 47.16 | 346,000 |
| 22 Jan 2024 | 49.08 | 49.08 | 48.92 | 48.98 | 47.05 | 333,000 |
| 19 Jan 2024 | 48.68 | 48.90 | 48.51 | 48.90 | 46.98 | 322,400 |
| 18 Jan 2024 | 48.36 | 48.50 | 48.17 | 48.49 | 46.58 | 275,200 |
| 17 Jan 2024 | 48.23 | 48.23 | 47.92 | 48.11 | 46.22 | 355,400 |
| 16 Jan 2024 | 48.50 | 48.50 | 48.21 | 48.36 | 46.46 | 337,900 |
| 12 Jan 2024 | 48.52 | 48.60 | 48.37 | 48.49 | 46.58 | 224,300 |
| 11 Jan 2024 | 48.39 | 48.55 | 48.13 | 48.45 | 46.54 | 296,100 |
| 10 Jan 2024 | 48.30 | 48.48 | 48.21 | 48.44 | 46.53 | 256,900 |
| 09 Jan 2024 | 48.17 | 48.30 | 48.03 | 48.25 | 46.35 | 235,400 |
| 08 Jan 2024 | 47.78 | 48.28 | 47.76 | 48.27 | 46.37 | 347,600 |
| 05 Jan 2024 | 47.69 | 47.93 | 47.61 | 47.75 | 45.87 | 278,400 |
| 04 Jan 2024 | 47.79 | 47.95 | 47.63 | 47.67 | 45.80 | 353,500 |
| 03 Jan 2024 | 47.86 | 47.96 | 47.72 | 47.78 | 45.90 | 273,800 |
| 02 Jan 2024 | 48.12 | 48.12 | 47.90 | 48.02 | 46.13 | 376,100 |
| 29 Dec 2023 | 48.29 | 48.29 | 48.17 | 48.20 | 46.30 | 236,000 |
| 28 Dec 2023 | 48.25 | 48.28 | 48.21 | 48.24 | 46.34 | 215,000 |
| 27 Dec 2023 | 48.20 | 48.21 | 48.12 | 48.20 | 46.30 | 222,800 |
| 26 Dec 2023 | 48.14 | 48.19 | 48.07 | 48.17 | 46.27 | 311,200 |
| 22 Dec 2023 | 48.10 | 48.13 | 48.01 | 48.08 | 46.19 | 335,200 |
| *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.