Singapore markets close in 40 minutes
Straits Times Index
3,325.57 -0.71 (-0.02%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,093.37 +20.47 (+0.11%) FTSE 100
8,300.78 +52.99 (+0.64%) Bitcoin USD
61,461.91 +620.35 (+1.02%) CMC Crypto 200
1,280.80 -2.98 (-0.23%)
State Street Small/Mid Cap Equity Index (SSMHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 292.11 | 292.11 | 292.11 | 292.11 | 292.11 | - |
| 24 Jun 2024 | 293.39 | 293.39 | 293.39 | 293.39 | 293.39 | - |
| 21 Jun 2024 | 292.16 | 292.16 | 292.16 | 292.16 | 292.16 | - |
| 20 Jun 2024 | 291.37 | 291.37 | 291.37 | 291.37 | 291.37 | - |
| 18 Jun 2024 | 292.06 | 292.06 | 292.06 | 292.06 | 292.06 | - |
| 17 Jun 2024 | 291.62 | 291.62 | 291.62 | 291.62 | 291.62 | - |
| 14 Jun 2024 | 289.66 | 289.66 | 289.66 | 289.66 | 289.66 | - |
| 13 Jun 2024 | 292.95 | 292.95 | 292.95 | 292.95 | 292.95 | - |
| 12 Jun 2024 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | - |
| 11 Jun 2024 | 291.62 | 291.62 | 291.62 | 291.62 | 291.62 | - |
| 10 Jun 2024 | 292.32 | 292.32 | 292.32 | 292.32 | 292.32 | - |
| 07 Jun 2024 | 290.77 | 290.77 | 290.77 | 290.77 | 290.77 | - |
| 06 Jun 2024 | 293.44 | 293.44 | 293.44 | 293.44 | 293.44 | - |
| 05 Jun 2024 | 294.63 | 294.63 | 294.63 | 294.63 | 294.63 | - |
| 04 Jun 2024 | 290.46 | 290.46 | 290.46 | 290.46 | 290.46 | - |
| 03 Jun 2024 | 293.58 | 293.58 | 293.58 | 293.58 | 293.58 | - |
| 31 May 2024 | 294.93 | 294.93 | 294.93 | 294.93 | 294.93 | - |
| 30 May 2024 | 293.82 | 293.82 | 293.82 | 293.82 | 293.82 | - |
| 29 May 2024 | 292.55 | 292.55 | 292.55 | 292.55 | 292.55 | - |
| 28 May 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | - |
| 24 May 2024 | 297.56 | 297.56 | 297.56 | 297.56 | 297.56 | - |
| 23 May 2024 | 294.99 | 294.99 | 294.99 | 294.99 | 294.99 | - |
| 22 May 2024 | 299.36 | 299.36 | 299.36 | 299.36 | 299.36 | - |
| 21 May 2024 | 301.57 | 301.57 | 301.57 | 301.57 | 301.57 | - |
| 20 May 2024 | 302.47 | 302.47 | 302.47 | 302.47 | 302.47 | - |
| 17 May 2024 | 301.43 | 301.43 | 301.43 | 301.43 | 301.43 | - |
| 16 May 2024 | 301.18 | 301.18 | 301.18 | 301.18 | 301.18 | - |
| 15 May 2024 | 303.19 | 303.19 | 303.19 | 303.19 | 303.19 | - |
| 14 May 2024 | 299.92 | 299.92 | 299.92 | 299.92 | 299.92 | - |
| 13 May 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
| 10 May 2024 | 296.84 | 296.84 | 296.84 | 296.84 | 296.84 | - |
| 09 May 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
| 08 May 2024 | 295.18 | 295.18 | 295.18 | 295.18 | 295.18 | - |
| 07 May 2024 | 296.57 | 296.57 | 296.57 | 296.57 | 296.57 | - |
| 06 May 2024 | 297.15 | 297.15 | 297.15 | 297.15 | 297.15 | - |
| 03 May 2024 | 292.97 | 292.97 | 292.97 | 292.97 | 292.97 | - |
| 02 May 2024 | 290.52 | 290.52 | 290.52 | 290.52 | 290.52 | - |
| 01 May 2024 | 286.11 | 286.11 | 286.11 | 286.11 | 286.11 | - |
| 30 Apr 2024 | 285.09 | 285.09 | 285.09 | 285.09 | 285.09 | - |
| 29 Apr 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| 26 Apr 2024 | 289.58 | 289.58 | 289.58 | 289.58 | 289.58 | - |
| 25 Apr 2024 | 287.45 | 287.45 | 287.45 | 287.45 | 287.45 | - |
| 24 Apr 2024 | 288.91 | 288.91 | 288.91 | 288.91 | 288.91 | - |
| 23 Apr 2024 | 289.54 | 289.54 | 289.54 | 289.54 | 289.54 | - |
| 22 Apr 2024 | 284.34 | 284.34 | 284.34 | 284.34 | 284.34 | - |
| 19 Apr 2024 | 281.46 | 281.46 | 281.46 | 281.46 | 281.46 | - |
| 18 Apr 2024 | 281.62 | 281.62 | 281.62 | 281.62 | 281.62 | - |
| 17 Apr 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
| 16 Apr 2024 | 284.75 | 284.75 | 284.75 | 284.75 | 284.75 | - |
| 15 Apr 2024 | 285.88 | 285.88 | 285.88 | 285.88 | 285.88 | - |
| 12 Apr 2024 | 290.73 | 290.73 | 290.73 | 290.73 | 290.73 | - |
| 11 Apr 2024 | 296.22 | 296.22 | 296.22 | 296.22 | 296.22 | - |
| 10 Apr 2024 | 294.79 | 294.79 | 294.79 | 294.79 | 294.79 | - |
| 09 Apr 2024 | 300.57 | 300.57 | 300.57 | 300.57 | 300.57 | - |
| 08 Apr 2024 | 299.93 | 299.93 | 299.93 | 299.93 | 299.93 | - |
| 05 Apr 2024 | 298.45 | 298.45 | 298.45 | 298.45 | 298.45 | - |
| 04 Apr 2024 | 295.82 | 295.82 | 295.82 | 295.82 | 295.82 | - |
| 03 Apr 2024 | 299.01 | 299.01 | 299.01 | 299.01 | 299.01 | - |
| 02 Apr 2024 | 297.69 | 297.69 | 297.69 | 297.69 | 297.69 | - |
| 01 Apr 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
| 28 Mar 2024 | 304.62 | 304.62 | 304.62 | 304.62 | 304.62 | - |
| 27 Mar 2024 | 303.65 | 303.65 | 303.65 | 303.65 | 303.65 | - |
| 26 Mar 2024 | 299.26 | 299.26 | 299.26 | 299.26 | 299.26 | - |
| 25 Mar 2024 | 299.29 | 299.29 | 299.29 | 299.29 | 299.29 | - |
| 22 Mar 2024 | 299.12 | 299.12 | 299.12 | 299.12 | 299.12 | - |
| 21 Mar 2024 | 302.01 | 302.01 | 302.01 | 302.01 | 302.01 | - |
| 20 Mar 2024 | 299.15 | 299.15 | 299.15 | 299.15 | 299.15 | - |
| 19 Mar 2024 | 293.97 | 293.97 | 293.97 | 293.97 | 293.97 | - |
| 18 Mar 2024 | 292.32 | 292.32 | 292.32 | 292.32 | 292.32 | - |
| 15 Mar 2024 | 292.83 | 292.83 | 292.83 | 292.83 | 292.83 | - |
| 14 Mar 2024 | 293.01 | 293.01 | 293.01 | 293.01 | 293.01 | - |
| 13 Mar 2024 | 297.34 | 297.34 | 297.34 | 297.34 | 297.34 | - |
| 12 Mar 2024 | 296.61 | 296.61 | 296.61 | 296.61 | 296.61 | - |
| 11 Mar 2024 | 295.67 | 295.67 | 295.67 | 295.67 | 295.67 | - |
| 08 Mar 2024 | 297.32 | 297.32 | 297.32 | 297.32 | 297.32 | - |
| 07 Mar 2024 | 298.66 | 298.66 | 298.66 | 298.66 | 298.66 | - |
| 06 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 05 Mar 2024 | 293.44 | 293.44 | 293.44 | 293.44 | 293.44 | - |
| 04 Mar 2024 | 296.91 | 296.91 | 296.91 | 296.91 | 296.91 | - |
| 01 Mar 2024 | 296.83 | 296.83 | 296.83 | 296.83 | 296.83 | - |
| 29 Feb 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
| 28 Feb 2024 | 292.94 | 292.94 | 292.94 | 292.94 | 292.94 | - |
| 27 Feb 2024 | 294.04 | 294.04 | 294.04 | 294.04 | 294.04 | - |
| 26 Feb 2024 | 291.55 | 291.55 | 291.55 | 291.55 | 291.55 | - |
| 23 Feb 2024 | 290.51 | 290.51 | 290.51 | 290.51 | 290.51 | - |
| 22 Feb 2024 | 289.77 | 289.77 | 289.77 | 289.77 | 289.77 | - |
| 21 Feb 2024 | 285.86 | 285.86 | 285.86 | 285.86 | 285.86 | - |
| 20 Feb 2024 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | - |
| 16 Feb 2024 | 290.74 | 290.74 | 290.74 | 290.74 | 290.74 | - |
| 15 Feb 2024 | 293.39 | 293.39 | 293.39 | 293.39 | 293.39 | - |
| 14 Feb 2024 | 288.84 | 288.84 | 288.84 | 288.84 | 288.84 | - |
| 13 Feb 2024 | 282.66 | 282.66 | 282.66 | 282.66 | 282.66 | - |
| 12 Feb 2024 | 291.03 | 291.03 | 291.03 | 291.03 | 291.03 | - |
| 09 Feb 2024 | 288.33 | 288.33 | 288.33 | 288.33 | 288.33 | - |
| 08 Feb 2024 | 285.12 | 285.12 | 285.12 | 285.12 | 285.12 | - |
| 07 Feb 2024 | 281.54 | 281.54 | 281.54 | 281.54 | 281.54 | - |
| 06 Feb 2024 | 280.23 | 280.23 | 280.23 | 280.23 | 280.23 | - |
| 05 Feb 2024 | 277.67 | 277.67 | 277.67 | 277.67 | 277.67 | - |
| 02 Feb 2024 | 281.28 | 281.28 | 281.28 | 281.28 | 281.28 | - |
| 01 Feb 2024 | 280.97 | 280.97 | 280.97 | 280.97 | 280.97 | - |
| *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.