Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,394.82 +230.72 (+0.37%) CMC Crypto 200
1,317.38 +40.40 (+3.16%)
State Street Instl Small-Cap Equity Svc (SSQSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 01 May 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 30 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 29 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 26 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 25 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 24 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 23 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 22 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 19 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 18 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 17 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 16 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 15 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 12 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 11 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 10 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 09 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 05 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 04 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 03 Apr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 02 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 01 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 28 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 27 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 26 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 25 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 22 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 21 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 20 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 19 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 18 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 15 Mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 14 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 13 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 12 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 11 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 08 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 07 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 06 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 05 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 04 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 01 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 29 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 28 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 27 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 26 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 23 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 22 Feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 21 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 20 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 16 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 15 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 14 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 13 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 12 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 09 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 08 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 07 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 06 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 05 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 02 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 01 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 31 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 30 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 29 Jan 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 26 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 25 Jan 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 24 Jan 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 23 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 22 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 19 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 18 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 17 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 16 Jan 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 12 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 11 Jan 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 10 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 09 Jan 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 08 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 05 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 04 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 03 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 02 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 29 Dec 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 28 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 27 Dec 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 26 Dec 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 22 Dec 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 21 Dec 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 20 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 19 Dec 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 19 Dec 2023 | 0.085 Dividend | |||||
| 19 Dec 2023 | 1.208 Capital gain | |||||
| 18 Dec 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 16.83 | - |
| 15 Dec 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 16.82 | - |
| 14 Dec 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 16.97 | - |
| 13 Dec 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 16.54 | - |
| *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.