Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,440.49 +59.14 (+0.71%) Bitcoin USD
63,018.82 +2,027.06 (+3.32%) CMC Crypto 200
1,303.67 -54.34 (-4.00%)
State Street Equity 500 Index A (SSSVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 391.05 | 391.05 | 391.05 | 391.05 | 391.05 | - |
| 08 May 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - |
| 07 May 2024 | 389.01 | 389.01 | 389.01 | 389.01 | 389.01 | - |
| 06 May 2024 | 388.48 | 388.48 | 388.48 | 388.48 | 388.48 | - |
| 03 May 2024 | 384.51 | 384.51 | 384.51 | 384.51 | 384.51 | - |
| 02 May 2024 | 379.74 | 379.74 | 379.74 | 379.74 | 379.74 | - |
| 01 May 2024 | 376.30 | 376.30 | 376.30 | 376.30 | 376.30 | - |
| 30 Apr 2024 | 377.62 | 377.62 | 377.62 | 377.62 | 377.62 | - |
| 29 Apr 2024 | 383.62 | 383.62 | 383.62 | 383.62 | 383.62 | - |
| 26 Apr 2024 | 382.39 | 382.39 | 382.39 | 382.39 | 382.39 | - |
| 25 Apr 2024 | 378.54 | 378.54 | 378.54 | 378.54 | 378.54 | - |
| 24 Apr 2024 | 380.28 | 380.28 | 380.28 | 380.28 | 380.28 | - |
| 23 Apr 2024 | 380.19 | 380.19 | 380.19 | 380.19 | 380.19 | - |
| 22 Apr 2024 | 375.70 | 375.70 | 375.70 | 375.70 | 375.70 | - |
| 19 Apr 2024 | 372.46 | 372.46 | 372.46 | 372.46 | 372.46 | - |
| 18 Apr 2024 | 375.73 | 375.73 | 375.73 | 375.73 | 375.73 | - |
| 17 Apr 2024 | 376.54 | 376.54 | 376.54 | 376.54 | 376.54 | - |
| 16 Apr 2024 | 378.73 | 378.73 | 378.73 | 378.73 | 378.73 | - |
| 15 Apr 2024 | 379.52 | 379.52 | 379.52 | 379.52 | 379.52 | - |
| 12 Apr 2024 | 384.15 | 384.15 | 384.15 | 384.15 | 384.15 | - |
| 11 Apr 2024 | 389.77 | 389.77 | 389.77 | 389.77 | 389.77 | - |
| 10 Apr 2024 | 386.89 | 386.89 | 386.89 | 386.89 | 386.89 | - |
| 09 Apr 2024 | 390.58 | 390.58 | 390.58 | 390.58 | 390.58 | - |
| 08 Apr 2024 | 389.97 | 389.97 | 389.97 | 389.97 | 389.97 | - |
| 05 Apr 2024 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | - |
| 04 Apr 2024 | 385.85 | 385.85 | 385.85 | 385.85 | 385.85 | - |
| 03 Apr 2024 | 390.61 | 390.61 | 390.61 | 390.61 | 390.61 | - |
| 02 Apr 2024 | 390.17 | 390.17 | 390.17 | 390.17 | 390.17 | - |
| 01 Apr 2024 | 393.01 | 393.01 | 393.01 | 393.01 | 393.01 | - |
| 28 Mar 2024 | 393.81 | 393.81 | 393.81 | 393.81 | 393.81 | - |
| 27 Mar 2024 | 393.39 | 393.39 | 393.39 | 393.39 | 393.39 | - |
| 26 Mar 2024 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | - |
| 25 Mar 2024 | 391.08 | 391.08 | 391.08 | 391.08 | 391.08 | - |
| 22 Mar 2024 | 392.28 | 392.28 | 392.28 | 392.28 | 392.28 | - |
| 21 Mar 2024 | 392.82 | 392.82 | 392.82 | 392.82 | 392.82 | - |
| 20 Mar 2024 | 391.56 | 391.56 | 391.56 | 391.56 | 391.56 | - |
| 19 Mar 2024 | 388.07 | 388.07 | 388.07 | 388.07 | 388.07 | - |
| 18 Mar 2024 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | - |
| 15 Mar 2024 | 383.47 | 383.47 | 383.47 | 383.47 | 383.47 | - |
| 14 Mar 2024 | 385.96 | 385.96 | 385.96 | 385.96 | 385.96 | - |
| 13 Mar 2024 | 386.99 | 386.99 | 386.99 | 386.99 | 386.99 | - |
| 12 Mar 2024 | 387.72 | 387.72 | 387.72 | 387.72 | 387.72 | - |
| 11 Mar 2024 | 383.43 | 383.43 | 383.43 | 383.43 | 383.43 | - |
| 08 Mar 2024 | 383.87 | 383.87 | 383.87 | 383.87 | 383.87 | - |
| 07 Mar 2024 | 386.37 | 386.37 | 386.37 | 386.37 | 386.37 | - |
| 06 Mar 2024 | 382.39 | 382.39 | 382.39 | 382.39 | 382.39 | - |
| 05 Mar 2024 | 380.40 | 380.40 | 380.40 | 380.40 | 380.40 | - |
| 04 Mar 2024 | 384.31 | 384.31 | 384.31 | 384.31 | 384.31 | - |
| 01 Mar 2024 | 384.76 | 384.76 | 384.76 | 384.76 | 384.76 | - |
| 29 Feb 2024 | 381.69 | 381.69 | 381.69 | 381.69 | 381.69 | - |
| 28 Feb 2024 | 379.64 | 379.64 | 379.64 | 379.64 | 379.64 | - |
| 27 Feb 2024 | 380.24 | 380.24 | 380.24 | 380.24 | 380.24 | - |
| 26 Feb 2024 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | - |
| 23 Feb 2024 | 381.02 | 381.02 | 381.02 | 381.02 | 381.02 | - |
| 22 Feb 2024 | 380.89 | 380.89 | 380.89 | 380.89 | 380.89 | - |
| 21 Feb 2024 | 373.01 | 373.01 | 373.01 | 373.01 | 373.01 | - |
| 20 Feb 2024 | 372.52 | 372.52 | 372.52 | 372.52 | 372.52 | - |
| 16 Feb 2024 | 374.77 | 374.77 | 374.77 | 374.77 | 374.77 | - |
| 15 Feb 2024 | 376.53 | 376.53 | 376.53 | 376.53 | 376.53 | - |
| 14 Feb 2024 | 374.28 | 374.28 | 374.28 | 374.28 | 374.28 | - |
| 13 Feb 2024 | 370.66 | 370.66 | 370.66 | 370.66 | 370.66 | - |
| 12 Feb 2024 | 375.76 | 375.76 | 375.76 | 375.76 | 375.76 | - |
| 09 Feb 2024 | 376.11 | 376.11 | 376.11 | 376.11 | 376.11 | - |
| 08 Feb 2024 | 373.94 | 373.94 | 373.94 | 373.94 | 373.94 | - |
| 07 Feb 2024 | 373.69 | 373.69 | 373.69 | 373.69 | 373.69 | - |
| 06 Feb 2024 | 370.63 | 370.63 | 370.63 | 370.63 | 370.63 | - |
| 05 Feb 2024 | 369.77 | 369.77 | 369.77 | 369.77 | 369.77 | - |
| 02 Feb 2024 | 370.95 | 370.95 | 370.95 | 370.95 | 370.95 | - |
| 01 Feb 2024 | 367.02 | 367.02 | 367.02 | 367.02 | 367.02 | - |
| 31 Jan 2024 | 362.47 | 362.47 | 362.47 | 362.47 | 362.47 | - |
| 30 Jan 2024 | 368.39 | 368.39 | 368.39 | 368.39 | 368.39 | - |
| 29 Jan 2024 | 368.58 | 368.58 | 368.58 | 368.58 | 368.58 | - |
| 26 Jan 2024 | 365.81 | 365.81 | 365.81 | 365.81 | 365.81 | - |
| 25 Jan 2024 | 366.07 | 366.07 | 366.07 | 366.07 | 366.07 | - |
| 24 Jan 2024 | 364.14 | 364.14 | 364.14 | 364.14 | 364.14 | - |
| 23 Jan 2024 | 363.84 | 363.84 | 363.84 | 363.84 | 363.84 | - |
| 22 Jan 2024 | 362.78 | 362.78 | 362.78 | 362.78 | 362.78 | - |
| 19 Jan 2024 | 361.98 | 361.98 | 361.98 | 361.98 | 361.98 | - |
| 18 Jan 2024 | 357.58 | 357.58 | 357.58 | 357.58 | 357.58 | - |
| 17 Jan 2024 | 354.45 | 354.45 | 354.45 | 354.45 | 354.45 | - |
| 16 Jan 2024 | 356.44 | 356.44 | 356.44 | 356.44 | 356.44 | - |
| 12 Jan 2024 | 357.77 | 357.77 | 357.77 | 357.77 | 357.77 | - |
| 11 Jan 2024 | 357.49 | 357.49 | 357.49 | 357.49 | 357.49 | - |
| 10 Jan 2024 | 357.72 | 357.72 | 357.72 | 357.72 | 357.72 | - |
| 09 Jan 2024 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | - |
| 08 Jan 2024 | 356.18 | 356.18 | 356.18 | 356.18 | 356.18 | - |
| 05 Jan 2024 | 351.24 | 351.24 | 351.24 | 351.24 | 351.24 | - |
| 04 Jan 2024 | 350.61 | 350.61 | 350.61 | 350.61 | 350.61 | - |
| 03 Jan 2024 | 351.77 | 351.77 | 351.77 | 351.77 | 351.77 | - |
| 02 Jan 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
| 29 Dec 2023 | 356.63 | 356.63 | 356.63 | 356.63 | 356.63 | - |
| 28 Dec 2023 | 357.63 | 357.63 | 357.63 | 357.63 | 357.63 | - |
| 27 Dec 2023 | 357.47 | 357.47 | 357.47 | 357.47 | 357.47 | - |
| 26 Dec 2023 | 356.93 | 356.93 | 356.93 | 356.93 | 356.93 | - |
| 26 Dec 2023 | 3.524 Dividend | |||||
| 26 Dec 2023 | 1.205 Capital gain | |||||
| 22 Dec 2023 | 360.14 | 360.14 | 360.14 | 360.14 | 355.41 | - |
| 21 Dec 2023 | 359.55 | 359.55 | 359.55 | 359.55 | 354.83 | - |
| 20 Dec 2023 | 355.90 | 355.90 | 355.90 | 355.90 | 351.23 | - |
| 19 Dec 2023 | 361.16 | 361.16 | 361.16 | 361.16 | 356.42 | - |
| *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.