Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,793.50 -796.29 (-1.23%) CMC Crypto 200
1,328.25 -68.29 (-4.89%)
State Street Equity 500 Index II (SSEYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:25PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 460.47 | 460.47 | 460.47 | 460.47 | 460.47 | - |
| 24 Apr 2024 | 462.58 | 462.58 | 462.58 | 462.58 | 462.58 | - |
| 23 Apr 2024 | 462.47 | 462.47 | 462.47 | 462.47 | 462.47 | - |
| 22 Apr 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - |
| 19 Apr 2024 | 453.05 | 453.05 | 453.05 | 453.05 | 453.05 | - |
| 18 Apr 2024 | 457.01 | 457.01 | 457.01 | 457.01 | 457.01 | - |
| 17 Apr 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| 16 Apr 2024 | 460.65 | 460.65 | 460.65 | 460.65 | 460.65 | - |
| 15 Apr 2024 | 461.61 | 461.61 | 461.61 | 461.61 | 461.61 | - |
| 12 Apr 2024 | 467.23 | 467.23 | 467.23 | 467.23 | 467.23 | - |
| 11 Apr 2024 | 474.05 | 474.05 | 474.05 | 474.05 | 474.05 | - |
| 10 Apr 2024 | 470.54 | 470.54 | 470.54 | 470.54 | 470.54 | - |
| 09 Apr 2024 | 475.03 | 475.03 | 475.03 | 475.03 | 475.03 | - |
| 08 Apr 2024 | 474.28 | 474.28 | 474.28 | 474.28 | 474.28 | - |
| 05 Apr 2024 | 474.43 | 474.43 | 474.43 | 474.43 | 474.43 | - |
| 04 Apr 2024 | 469.24 | 469.24 | 469.24 | 469.24 | 469.24 | - |
| 03 Apr 2024 | 475.03 | 475.03 | 475.03 | 475.03 | 475.03 | - |
| 02 Apr 2024 | 474.49 | 474.49 | 474.49 | 474.49 | 474.49 | - |
| 01 Apr 2024 | 477.93 | 477.93 | 477.93 | 477.93 | 477.93 | - |
| 28 Mar 2024 | 478.90 | 478.90 | 478.90 | 478.90 | 478.90 | - |
| 27 Mar 2024 | 478.36 | 478.36 | 478.36 | 478.36 | 478.36 | - |
| 26 Mar 2024 | 474.22 | 474.22 | 474.22 | 474.22 | 474.22 | - |
| 25 Mar 2024 | 475.54 | 475.54 | 475.54 | 475.54 | 475.54 | - |
| 22 Mar 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | - |
| 21 Mar 2024 | 477.64 | 477.64 | 477.64 | 477.64 | 477.64 | - |
| 20 Mar 2024 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | - |
| 19 Mar 2024 | 471.85 | 471.85 | 471.85 | 471.85 | 471.85 | - |
| 18 Mar 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 15 Mar 2024 | 466.25 | 466.25 | 466.25 | 466.25 | 466.25 | - |
| 14 Mar 2024 | 469.26 | 469.26 | 469.26 | 469.26 | 469.26 | - |
| 13 Mar 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| 12 Mar 2024 | 471.38 | 471.38 | 471.38 | 471.38 | 471.38 | - |
| 11 Mar 2024 | 466.16 | 466.16 | 466.16 | 466.16 | 466.16 | - |
| 08 Mar 2024 | 466.69 | 466.69 | 466.69 | 466.69 | 466.69 | - |
| 07 Mar 2024 | 469.71 | 469.71 | 469.71 | 469.71 | 469.71 | - |
| 06 Mar 2024 | 464.87 | 464.87 | 464.87 | 464.87 | 464.87 | - |
| 05 Mar 2024 | 462.45 | 462.45 | 462.45 | 462.45 | 462.45 | - |
| 04 Mar 2024 | 467.19 | 467.19 | 467.19 | 467.19 | 467.19 | - |
| 01 Mar 2024 | 467.73 | 467.73 | 467.73 | 467.73 | 467.73 | - |
| 29 Feb 2024 | 463.98 | 463.98 | 463.98 | 463.98 | 463.98 | - |
| 28 Feb 2024 | 461.49 | 461.49 | 461.49 | 461.49 | 461.49 | - |
| 27 Feb 2024 | 462.21 | 462.21 | 462.21 | 462.21 | 462.21 | - |
| 26 Feb 2024 | 461.42 | 461.42 | 461.42 | 461.42 | 461.42 | - |
| 23 Feb 2024 | 463.15 | 463.15 | 463.15 | 463.15 | 463.15 | - |
| 22 Feb 2024 | 462.97 | 462.97 | 462.97 | 462.97 | 462.97 | - |
| 21 Feb 2024 | 453.39 | 453.39 | 453.39 | 453.39 | 453.39 | - |
| 20 Feb 2024 | 452.79 | 452.79 | 452.79 | 452.79 | 452.79 | - |
| 16 Feb 2024 | 455.51 | 455.51 | 455.51 | 455.51 | 455.51 | - |
| 15 Feb 2024 | 457.63 | 457.63 | 457.63 | 457.63 | 457.63 | - |
| 14 Feb 2024 | 454.89 | 454.89 | 454.89 | 454.89 | 454.89 | - |
| 13 Feb 2024 | 450.49 | 450.49 | 450.49 | 450.49 | 450.49 | - |
| 12 Feb 2024 | 456.68 | 456.68 | 456.68 | 456.68 | 456.68 | - |
| 09 Feb 2024 | 457.10 | 457.10 | 457.10 | 457.10 | 457.10 | - |
| 08 Feb 2024 | 454.45 | 454.45 | 454.45 | 454.45 | 454.45 | - |
| 07 Feb 2024 | 454.14 | 454.14 | 454.14 | 454.14 | 454.14 | - |
| 06 Feb 2024 | 450.41 | 450.41 | 450.41 | 450.41 | 450.41 | - |
| 05 Feb 2024 | 449.36 | 449.36 | 449.36 | 449.36 | 449.36 | - |
| 02 Feb 2024 | 450.79 | 450.79 | 450.79 | 450.79 | 450.79 | - |
| 01 Feb 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| 31 Jan 2024 | 440.46 | 440.46 | 440.46 | 440.46 | 440.46 | - |
| 30 Jan 2024 | 447.65 | 447.65 | 447.65 | 447.65 | 447.65 | - |
| 29 Jan 2024 | 447.88 | 447.88 | 447.88 | 447.88 | 447.88 | - |
| 26 Jan 2024 | 444.51 | 444.51 | 444.51 | 444.51 | 444.51 | - |
| 25 Jan 2024 | 444.80 | 444.80 | 444.80 | 444.80 | 444.80 | - |
| 24 Jan 2024 | 442.45 | 442.45 | 442.45 | 442.45 | 442.45 | - |
| 23 Jan 2024 | 442.08 | 442.08 | 442.08 | 442.08 | 442.08 | - |
| 22 Jan 2024 | 440.79 | 440.79 | 440.79 | 440.79 | 440.79 | - |
| 19 Jan 2024 | 439.82 | 439.82 | 439.82 | 439.82 | 439.82 | - |
| 18 Jan 2024 | 434.45 | 434.45 | 434.45 | 434.45 | 434.45 | - |
| 17 Jan 2024 | 430.64 | 430.64 | 430.64 | 430.64 | 430.64 | - |
| 16 Jan 2024 | 433.06 | 433.06 | 433.06 | 433.06 | 433.06 | - |
| 12 Jan 2024 | 434.67 | 434.67 | 434.67 | 434.67 | 434.67 | - |
| 11 Jan 2024 | 434.30 | 434.30 | 434.30 | 434.30 | 434.30 | - |
| 10 Jan 2024 | 434.58 | 434.58 | 434.58 | 434.58 | 434.58 | - |
| 09 Jan 2024 | 432.12 | 432.12 | 432.12 | 432.12 | 432.12 | - |
| 08 Jan 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.70 | - |
| 05 Jan 2024 | 426.69 | 426.69 | 426.69 | 426.69 | 426.69 | - |
| 04 Jan 2024 | 425.91 | 425.91 | 425.91 | 425.91 | 425.91 | - |
| 03 Jan 2024 | 427.32 | 427.32 | 427.32 | 427.32 | 427.32 | - |
| 02 Jan 2024 | 430.75 | 430.75 | 430.75 | 430.75 | 430.75 | - |
| 29 Dec 2023 | 433.20 | 433.20 | 433.20 | 433.20 | 433.20 | - |
| 28 Dec 2023 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | - |
| 27 Dec 2023 | 434.20 | 434.20 | 434.20 | 434.20 | 434.20 | - |
| 26 Dec 2023 | 433.54 | 433.54 | 433.54 | 433.54 | 433.54 | - |
| 22 Dec 2023 | 431.71 | 431.71 | 431.71 | 431.71 | 431.71 | - |
| 21 Dec 2023 | 430.99 | 430.99 | 430.99 | 430.99 | 430.99 | - |
| 20 Dec 2023 | 426.61 | 426.61 | 426.61 | 426.61 | 426.61 | - |
| 19 Dec 2023 | 432.91 | 432.91 | 432.91 | 432.91 | 432.91 | - |
| 19 Dec 2023 | 6.308 Dividend | |||||
| 18 Dec 2023 | 436.63 | 436.63 | 436.63 | 436.63 | 430.32 | - |
| 15 Dec 2023 | 434.64 | 434.64 | 434.64 | 434.64 | 428.36 | - |
| 14 Dec 2023 | 434.66 | 434.66 | 434.66 | 434.66 | 428.38 | - |
| 13 Dec 2023 | 433.43 | 433.43 | 433.43 | 433.43 | 427.17 | - |
| 12 Dec 2023 | 427.60 | 427.60 | 427.60 | 427.60 | 421.42 | - |
| 11 Dec 2023 | 425.63 | 425.63 | 425.63 | 425.63 | 419.48 | - |
| 08 Dec 2023 | 423.96 | 423.96 | 423.96 | 423.96 | 417.84 | - |
| 07 Dec 2023 | 422.22 | 422.22 | 422.22 | 422.22 | 416.12 | - |
| 06 Dec 2023 | 418.82 | 418.82 | 418.82 | 418.82 | 412.77 | - |
| 05 Dec 2023 | 420.46 | 420.46 | 420.46 | 420.46 | 414.39 | - |
| *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.