Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,193.58 -47.68 (-0.58%) Bitcoin USD
55,556.25 -1,747.17 (-3.05%) CMC Crypto 200
1,159.51 -49.18 (-4.06%)
State Street Small/Mid Cap Equity Idx I (SSMLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | - |
| 02 Jul 2024 | 272.03 | 272.03 | 272.03 | 272.03 | 272.03 | - |
| 01 Jul 2024 | 271.37 | 271.37 | 271.37 | 271.37 | 271.37 | - |
| 28 Jun 2024 | 273.06 | 273.06 | 273.06 | 273.06 | 273.06 | - |
| 27 Jun 2024 | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | - |
| 26 Jun 2024 | 270.11 | 270.11 | 270.11 | 270.11 | 270.11 | - |
| 25 Jun 2024 | 270.52 | 270.52 | 270.52 | 270.52 | 270.52 | - |
| 24 Jun 2024 | 271.71 | 271.71 | 271.71 | 271.71 | 271.71 | - |
| 21 Jun 2024 | 270.57 | 270.57 | 270.57 | 270.57 | 270.57 | - |
| 20 Jun 2024 | 269.84 | 269.84 | 269.84 | 269.84 | 269.84 | - |
| 18 Jun 2024 | 270.48 | 270.48 | 270.48 | 270.48 | 270.48 | - |
| 17 Jun 2024 | 270.07 | 270.07 | 270.07 | 270.07 | 270.07 | - |
| 14 Jun 2024 | 268.25 | 268.25 | 268.25 | 268.25 | 268.25 | - |
| 13 Jun 2024 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | - |
| 12 Jun 2024 | 274.03 | 274.03 | 274.03 | 274.03 | 274.03 | - |
| 11 Jun 2024 | 270.07 | 270.07 | 270.07 | 270.07 | 270.07 | - |
| 10 Jun 2024 | 270.72 | 270.72 | 270.72 | 270.72 | 270.72 | - |
| 07 Jun 2024 | 269.28 | 269.28 | 269.28 | 269.28 | 269.28 | - |
| 06 Jun 2024 | 271.76 | 271.76 | 271.76 | 271.76 | 271.76 | - |
| 05 Jun 2024 | 272.86 | 272.86 | 272.86 | 272.86 | 272.86 | - |
| 04 Jun 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| 03 Jun 2024 | 271.89 | 271.89 | 271.89 | 271.89 | 271.89 | - |
| 31 May 2024 | 273.14 | 273.14 | 273.14 | 273.14 | 273.14 | - |
| 30 May 2024 | 272.11 | 272.11 | 272.11 | 272.11 | 272.11 | - |
| 29 May 2024 | 270.93 | 270.93 | 270.93 | 270.93 | 270.93 | - |
| 28 May 2024 | 274.31 | 274.31 | 274.31 | 274.31 | 274.31 | - |
| 24 May 2024 | 275.57 | 275.57 | 275.57 | 275.57 | 275.57 | - |
| 23 May 2024 | 273.19 | 273.19 | 273.19 | 273.19 | 273.19 | - |
| 22 May 2024 | 277.24 | 277.24 | 277.24 | 277.24 | 277.24 | - |
| 21 May 2024 | 279.29 | 279.29 | 279.29 | 279.29 | 279.29 | - |
| 20 May 2024 | 280.13 | 280.13 | 280.13 | 280.13 | 280.13 | - |
| 17 May 2024 | 279.17 | 279.17 | 279.17 | 279.17 | 279.17 | - |
| 16 May 2024 | 278.94 | 278.94 | 278.94 | 278.94 | 278.94 | - |
| 15 May 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | - |
| 14 May 2024 | 277.78 | 277.78 | 277.78 | 277.78 | 277.78 | - |
| 13 May 2024 | 274.98 | 274.98 | 274.98 | 274.98 | 274.98 | - |
| 10 May 2024 | 274.93 | 274.93 | 274.93 | 274.93 | 274.93 | - |
| 09 May 2024 | 275.73 | 275.73 | 275.73 | 275.73 | 275.73 | - |
| 08 May 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | - |
| 07 May 2024 | 274.69 | 274.69 | 274.69 | 274.69 | 274.69 | - |
| 06 May 2024 | 275.22 | 275.22 | 275.22 | 275.22 | 275.22 | - |
| 03 May 2024 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
| 02 May 2024 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | - |
| 01 May 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| 30 Apr 2024 | 264.06 | 264.06 | 264.06 | 264.06 | 264.06 | - |
| 29 Apr 2024 | 269.54 | 269.54 | 269.54 | 269.54 | 269.54 | - |
| 26 Apr 2024 | 268.22 | 268.22 | 268.22 | 268.22 | 268.22 | - |
| 25 Apr 2024 | 266.26 | 266.26 | 266.26 | 266.26 | 266.26 | - |
| 24 Apr 2024 | 267.61 | 267.61 | 267.61 | 267.61 | 267.61 | - |
| 23 Apr 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | - |
| 22 Apr 2024 | 263.38 | 263.38 | 263.38 | 263.38 | 263.38 | - |
| 19 Apr 2024 | 260.72 | 260.72 | 260.72 | 260.72 | 260.72 | - |
| 18 Apr 2024 | 260.87 | 260.87 | 260.87 | 260.87 | 260.87 | - |
| 17 Apr 2024 | 261.45 | 261.45 | 261.45 | 261.45 | 261.45 | - |
| 16 Apr 2024 | 263.77 | 263.77 | 263.77 | 263.77 | 263.77 | - |
| 15 Apr 2024 | 264.82 | 264.82 | 264.82 | 264.82 | 264.82 | - |
| 12 Apr 2024 | 269.32 | 269.32 | 269.32 | 269.32 | 269.32 | - |
| 11 Apr 2024 | 274.41 | 274.41 | 274.41 | 274.41 | 274.41 | - |
| 10 Apr 2024 | 273.08 | 273.08 | 273.08 | 273.08 | 273.08 | - |
| 09 Apr 2024 | 278.44 | 278.44 | 278.44 | 278.44 | 278.44 | - |
| 08 Apr 2024 | 277.85 | 277.85 | 277.85 | 277.85 | 277.85 | - |
| 05 Apr 2024 | 276.48 | 276.48 | 276.48 | 276.48 | 276.48 | - |
| 04 Apr 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
| 03 Apr 2024 | 277.01 | 277.01 | 277.01 | 277.01 | 277.01 | - |
| 02 Apr 2024 | 275.78 | 275.78 | 275.78 | 275.78 | 275.78 | - |
| 01 Apr 2024 | 279.83 | 279.83 | 279.83 | 279.83 | 279.83 | - |
| 28 Mar 2024 | 282.21 | 282.21 | 282.21 | 282.21 | 282.21 | - |
| 27 Mar 2024 | 281.32 | 281.32 | 281.32 | 281.32 | 281.32 | - |
| 26 Mar 2024 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - |
| 25 Mar 2024 | 277.28 | 277.28 | 277.28 | 277.28 | 277.28 | - |
| 22 Mar 2024 | 277.12 | 277.12 | 277.12 | 277.12 | 277.12 | - |
| 21 Mar 2024 | 279.81 | 279.81 | 279.81 | 279.81 | 279.81 | - |
| 20 Mar 2024 | 277.16 | 277.16 | 277.16 | 277.16 | 277.16 | - |
| 19 Mar 2024 | 272.36 | 272.36 | 272.36 | 272.36 | 272.36 | - |
| 18 Mar 2024 | 270.83 | 270.83 | 270.83 | 270.83 | 270.83 | - |
| 15 Mar 2024 | 271.31 | 271.31 | 271.31 | 271.31 | 271.31 | - |
| 14 Mar 2024 | 271.48 | 271.48 | 271.48 | 271.48 | 271.48 | - |
| 13 Mar 2024 | 275.49 | 275.49 | 275.49 | 275.49 | 275.49 | - |
| 12 Mar 2024 | 274.82 | 274.82 | 274.82 | 274.82 | 274.82 | - |
| 11 Mar 2024 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | - |
| 08 Mar 2024 | 275.48 | 275.48 | 275.48 | 275.48 | 275.48 | - |
| 07 Mar 2024 | 276.73 | 276.73 | 276.73 | 276.73 | 276.73 | - |
| 06 Mar 2024 | 274.26 | 274.26 | 274.26 | 274.26 | 274.26 | - |
| 05 Mar 2024 | 271.89 | 271.89 | 271.89 | 271.89 | 271.89 | - |
| 04 Mar 2024 | 275.11 | 275.11 | 275.11 | 275.11 | 275.11 | - |
| 01 Mar 2024 | 275.04 | 275.04 | 275.04 | 275.04 | 275.04 | - |
| 29 Feb 2024 | 273.12 | 273.12 | 273.12 | 273.12 | 273.12 | - |
| 28 Feb 2024 | 271.44 | 271.44 | 271.44 | 271.44 | 271.44 | - |
| 27 Feb 2024 | 272.46 | 272.46 | 272.46 | 272.46 | 272.46 | - |
| 26 Feb 2024 | 270.15 | 270.15 | 270.15 | 270.15 | 270.15 | - |
| 23 Feb 2024 | 269.19 | 269.19 | 269.19 | 269.19 | 269.19 | - |
| 22 Feb 2024 | 268.51 | 268.51 | 268.51 | 268.51 | 268.51 | - |
| 21 Feb 2024 | 264.89 | 264.89 | 264.89 | 264.89 | 264.89 | - |
| 20 Feb 2024 | 266.27 | 266.27 | 266.27 | 266.27 | 266.27 | - |
| 16 Feb 2024 | 269.42 | 269.42 | 269.42 | 269.42 | 269.42 | - |
| 15 Feb 2024 | 271.88 | 271.88 | 271.88 | 271.88 | 271.88 | - |
| 14 Feb 2024 | 267.66 | 267.66 | 267.66 | 267.66 | 267.66 | - |
| 13 Feb 2024 | 261.94 | 261.94 | 261.94 | 261.94 | 261.94 | - |
| 12 Feb 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
| *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.