Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,024.41 +6.02 (+0.12%) Dow
37,987.06 +83.77 (+0.22%) Nasdaq
15,666.09 +60.61 (+0.39%) Bitcoin USD
59,142.15 +1,939.85 (+3.39%) CMC Crypto 200
1,264.93 -5.82 (-0.46%)
SEI S&P 500 Index F (SIMT) (SSPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| 30 Apr 2024 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | - |
| 29 Apr 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
| 26 Apr 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | - |
| 25 Apr 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
| 24 Apr 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
| 23 Apr 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
| 22 Apr 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - |
| 19 Apr 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
| 18 Apr 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - |
| 17 Apr 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | - |
| 16 Apr 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
| 15 Apr 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
| 12 Apr 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
| 11 Apr 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
| 10 Apr 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - |
| 09 Apr 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
| 08 Apr 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| 05 Apr 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
| 04 Apr 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
| 04 Apr 2024 | 0.292 Dividend | |||||
| 03 Apr 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 92.97 | - |
| 02 Apr 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 92.86 | - |
| 01 Apr 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.54 | - |
| 28 Mar 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 93.73 | - |
| 27 Mar 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.63 | - |
| 26 Mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 92.81 | - |
| 25 Mar 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.07 | - |
| 22 Mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.36 | - |
| 21 Mar 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.49 | - |
| 20 Mar 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.19 | - |
| 19 Mar 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.35 | - |
| 18 Mar 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 91.83 | - |
| 15 Mar 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.25 | - |
| 14 Mar 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 91.85 | - |
| 13 Mar 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.09 | - |
| 12 Mar 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.27 | - |
| 11 Mar 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.24 | - |
| 08 Mar 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 91.34 | - |
| 07 Mar 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 91.94 | - |
| 06 Mar 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 90.99 | - |
| 05 Mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.52 | - |
| 04 Mar 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.45 | - |
| 01 Mar 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.55 | - |
| 29 Feb 2024 | 91.11 | 91.11 | 91.11 | 91.11 | 90.82 | - |
| 28 Feb 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.34 | - |
| 27 Feb 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.48 | - |
| 26 Feb 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.33 | - |
| 23 Feb 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.67 | - |
| 22 Feb 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.63 | - |
| 21 Feb 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 88.75 | - |
| 20 Feb 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.63 | - |
| 16 Feb 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.17 | - |
| 15 Feb 2024 | 89.87 | 89.87 | 89.87 | 89.87 | 89.59 | - |
| 14 Feb 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.05 | - |
| 13 Feb 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.19 | - |
| 12 Feb 2024 | 89.69 | 89.69 | 89.69 | 89.69 | 89.41 | - |
| 09 Feb 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.49 | - |
| 08 Feb 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 88.97 | - |
| 07 Feb 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 88.91 | - |
| 06 Feb 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.18 | - |
| 05 Feb 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 87.97 | - |
| 02 Feb 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.26 | - |
| 01 Feb 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.33 | - |
| 31 Jan 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.24 | - |
| 30 Jan 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.65 | - |
| 29 Jan 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.69 | - |
| 26 Jan 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.04 | - |
| 25 Jan 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.10 | - |
| 24 Jan 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.64 | - |
| 23 Jan 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.57 | - |
| 22 Jan 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.32 | - |
| 19 Jan 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.13 | - |
| 18 Jan 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.07 | - |
| 17 Jan 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.33 | - |
| 16 Jan 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 84.80 | - |
| 12 Jan 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.12 | - |
| 11 Jan 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.05 | - |
| 10 Jan 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.10 | - |
| 09 Jan 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.62 | - |
| 08 Jan 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 84.74 | - |
| 05 Jan 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.56 | - |
| 04 Jan 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.41 | - |
| 03 Jan 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.69 | - |
| 02 Jan 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 84.37 | - |
| 29 Dec 2023 | 85.11 | 85.11 | 85.11 | 85.11 | 84.84 | - |
| 28 Dec 2023 | 85.35 | 85.35 | 85.35 | 85.35 | 85.08 | - |
| 27 Dec 2023 | 85.31 | 85.31 | 85.31 | 85.31 | 85.04 | - |
| 27 Dec 2023 | 0.301 Dividend | |||||
| 26 Dec 2023 | 85.48 | 85.48 | 85.48 | 85.48 | 84.91 | - |
| 22 Dec 2023 | 85.12 | 85.12 | 85.12 | 85.12 | 84.55 | - |
| 21 Dec 2023 | 84.98 | 84.98 | 84.98 | 84.98 | 84.42 | - |
| 20 Dec 2023 | 84.11 | 84.11 | 84.11 | 84.11 | 83.55 | - |
| 19 Dec 2023 | 85.36 | 85.36 | 85.36 | 85.36 | 84.79 | - |
| 18 Dec 2023 | 84.85 | 84.85 | 84.85 | 84.85 | 84.29 | - |
| 15 Dec 2023 | 84.47 | 84.47 | 84.47 | 84.47 | 83.91 | - |
| 14 Dec 2023 | 84.47 | 84.47 | 84.47 | 84.47 | 83.91 | - |
| 14 Dec 2023 | 0 Dividend | |||||
| 14 Dec 2023 | 2.732 Capital gain | |||||
| *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.