Singapore markets open in 4 hours 2 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.73 (-0.55%) Nasdaq
17,019.88 +99.09 (+0.59%) Bitcoin USD
68,189.80 -1,388.25 (-2.00%) CMC Crypto 200
1,480.30 -16.16 (-1.08%)
State Street Equity 500 Index I (SSSWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 398.65 | 398.65 | 398.65 | 398.65 | 398.65 | - |
| 23 May 2024 | 395.86 | 395.86 | 395.86 | 395.86 | 395.86 | - |
| 22 May 2024 | 398.80 | 398.80 | 398.80 | 398.80 | 398.80 | - |
| 21 May 2024 | 399.88 | 399.88 | 399.88 | 399.88 | 399.88 | - |
| 20 May 2024 | 398.87 | 398.87 | 398.87 | 398.87 | 398.87 | - |
| 17 May 2024 | 398.47 | 398.47 | 398.47 | 398.47 | 398.47 | - |
| 16 May 2024 | 397.99 | 397.99 | 397.99 | 397.99 | 397.99 | - |
| 15 May 2024 | 398.74 | 398.74 | 398.74 | 398.74 | 398.74 | - |
| 14 May 2024 | 394.06 | 394.06 | 394.06 | 394.06 | 394.06 | - |
| 13 May 2024 | 392.11 | 392.11 | 392.11 | 392.11 | 392.11 | - |
| 10 May 2024 | 392.19 | 392.19 | 392.19 | 392.19 | 392.19 | - |
| 09 May 2024 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | - |
| 08 May 2024 | 389.44 | 389.44 | 389.44 | 389.44 | 389.44 | - |
| 07 May 2024 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | - |
| 06 May 2024 | 388.91 | 388.91 | 388.91 | 388.91 | 388.91 | - |
| 03 May 2024 | 384.93 | 384.93 | 384.93 | 384.93 | 384.93 | - |
| 02 May 2024 | 380.15 | 380.15 | 380.15 | 380.15 | 380.15 | - |
| 01 May 2024 | 376.70 | 376.70 | 376.70 | 376.70 | 376.70 | - |
| 30 Apr 2024 | 378.02 | 378.02 | 378.02 | 378.02 | 378.02 | - |
| 29 Apr 2024 | 384.03 | 384.03 | 384.03 | 384.03 | 384.03 | - |
| 26 Apr 2024 | 382.80 | 382.80 | 382.80 | 382.80 | 382.80 | - |
| 25 Apr 2024 | 378.93 | 378.93 | 378.93 | 378.93 | 378.93 | - |
| 24 Apr 2024 | 380.67 | 380.67 | 380.67 | 380.67 | 380.67 | - |
| 23 Apr 2024 | 380.58 | 380.58 | 380.58 | 380.58 | 380.58 | - |
| 22 Apr 2024 | 376.08 | 376.08 | 376.08 | 376.08 | 376.08 | - |
| 19 Apr 2024 | 372.83 | 372.83 | 372.83 | 372.83 | 372.83 | - |
| 18 Apr 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | - |
| 17 Apr 2024 | 376.92 | 376.92 | 376.92 | 376.92 | 376.92 | - |
| 16 Apr 2024 | 379.10 | 379.10 | 379.10 | 379.10 | 379.10 | - |
| 15 Apr 2024 | 379.89 | 379.89 | 379.89 | 379.89 | 379.89 | - |
| 12 Apr 2024 | 384.52 | 384.52 | 384.52 | 384.52 | 384.52 | - |
| 11 Apr 2024 | 390.14 | 390.14 | 390.14 | 390.14 | 390.14 | - |
| 10 Apr 2024 | 387.25 | 387.25 | 387.25 | 387.25 | 387.25 | - |
| 09 Apr 2024 | 390.95 | 390.95 | 390.95 | 390.95 | 390.95 | - |
| 08 Apr 2024 | 390.33 | 390.33 | 390.33 | 390.33 | 390.33 | - |
| 05 Apr 2024 | 390.46 | 390.46 | 390.46 | 390.46 | 390.46 | - |
| 04 Apr 2024 | 386.19 | 386.19 | 386.19 | 386.19 | 386.19 | - |
| 03 Apr 2024 | 390.96 | 390.96 | 390.96 | 390.96 | 390.96 | - |
| 02 Apr 2024 | 390.52 | 390.52 | 390.52 | 390.52 | 390.52 | - |
| 01 Apr 2024 | 393.35 | 393.35 | 393.35 | 393.35 | 393.35 | - |
| 28 Mar 2024 | 394.15 | 394.15 | 394.15 | 394.15 | 394.15 | - |
| 27 Mar 2024 | 393.72 | 393.72 | 393.72 | 393.72 | 393.72 | - |
| 26 Mar 2024 | 390.31 | 390.31 | 390.31 | 390.31 | 390.31 | - |
| 25 Mar 2024 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | - |
| 22 Mar 2024 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | - |
| 21 Mar 2024 | 393.14 | 393.14 | 393.14 | 393.14 | 393.14 | - |
| 20 Mar 2024 | 391.87 | 391.87 | 391.87 | 391.87 | 391.87 | - |
| 19 Mar 2024 | 388.38 | 388.38 | 388.38 | 388.38 | 388.38 | - |
| 18 Mar 2024 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | - |
| 15 Mar 2024 | 383.77 | 383.77 | 383.77 | 383.77 | 383.77 | - |
| 14 Mar 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | - |
| 13 Mar 2024 | 387.28 | 387.28 | 387.28 | 387.28 | 387.28 | - |
| 12 Mar 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 11 Mar 2024 | 383.71 | 383.71 | 383.71 | 383.71 | 383.71 | - |
| 08 Mar 2024 | 384.15 | 384.15 | 384.15 | 384.15 | 384.15 | - |
| 07 Mar 2024 | 386.64 | 386.64 | 386.64 | 386.64 | 386.64 | - |
| 06 Mar 2024 | 382.66 | 382.66 | 382.66 | 382.66 | 382.66 | - |
| 05 Mar 2024 | 380.67 | 380.67 | 380.67 | 380.67 | 380.67 | - |
| 04 Mar 2024 | 384.57 | 384.57 | 384.57 | 384.57 | 384.57 | - |
| 01 Mar 2024 | 385.02 | 385.02 | 385.02 | 385.02 | 385.02 | - |
| 29 Feb 2024 | 381.94 | 381.94 | 381.94 | 381.94 | 381.94 | - |
| 28 Feb 2024 | 379.89 | 379.89 | 379.89 | 379.89 | 379.89 | - |
| 27 Feb 2024 | 380.48 | 380.48 | 380.48 | 380.48 | 380.48 | - |
| 26 Feb 2024 | 379.84 | 379.84 | 379.84 | 379.84 | 379.84 | - |
| 23 Feb 2024 | 381.26 | 381.26 | 381.26 | 381.26 | 381.26 | - |
| 22 Feb 2024 | 381.12 | 381.12 | 381.12 | 381.12 | 381.12 | - |
| 21 Feb 2024 | 373.24 | 373.24 | 373.24 | 373.24 | 373.24 | - |
| 20 Feb 2024 | 372.74 | 372.74 | 372.74 | 372.74 | 372.74 | - |
| 16 Feb 2024 | 374.99 | 374.99 | 374.99 | 374.99 | 374.99 | - |
| 15 Feb 2024 | 376.74 | 376.74 | 376.74 | 376.74 | 376.74 | - |
| 14 Feb 2024 | 374.49 | 374.49 | 374.49 | 374.49 | 374.49 | - |
| 13 Feb 2024 | 370.87 | 370.87 | 370.87 | 370.87 | 370.87 | - |
| 12 Feb 2024 | 375.96 | 375.96 | 375.96 | 375.96 | 375.96 | - |
| 09 Feb 2024 | 376.31 | 376.31 | 376.31 | 376.31 | 376.31 | - |
| 08 Feb 2024 | 374.14 | 374.14 | 374.14 | 374.14 | 374.14 | - |
| 07 Feb 2024 | 373.88 | 373.88 | 373.88 | 373.88 | 373.88 | - |
| 06 Feb 2024 | 370.81 | 370.81 | 370.81 | 370.81 | 370.81 | - |
| 05 Feb 2024 | 369.95 | 369.95 | 369.95 | 369.95 | 369.95 | - |
| 02 Feb 2024 | 371.13 | 371.13 | 371.13 | 371.13 | 371.13 | - |
| 01 Feb 2024 | 367.19 | 367.19 | 367.19 | 367.19 | 367.19 | - |
| 31 Jan 2024 | 362.63 | 362.63 | 362.63 | 362.63 | 362.63 | - |
| 30 Jan 2024 | 368.56 | 368.56 | 368.56 | 368.56 | 368.56 | - |
| 29 Jan 2024 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | - |
| 26 Jan 2024 | 365.97 | 365.97 | 365.97 | 365.97 | 365.97 | - |
| 25 Jan 2024 | 366.22 | 366.22 | 366.22 | 366.22 | 366.22 | - |
| 24 Jan 2024 | 364.29 | 364.29 | 364.29 | 364.29 | 364.29 | - |
| 23 Jan 2024 | 363.98 | 363.98 | 363.98 | 363.98 | 363.98 | - |
| 22 Jan 2024 | 362.92 | 362.92 | 362.92 | 362.92 | 362.92 | - |
| 19 Jan 2024 | 362.13 | 362.13 | 362.13 | 362.13 | 362.13 | - |
| 18 Jan 2024 | 357.71 | 357.71 | 357.71 | 357.71 | 357.71 | - |
| 17 Jan 2024 | 354.58 | 354.58 | 354.58 | 354.58 | 354.58 | - |
| 16 Jan 2024 | 356.57 | 356.57 | 356.57 | 356.57 | 356.57 | - |
| 12 Jan 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
| 11 Jan 2024 | 357.60 | 357.60 | 357.60 | 357.60 | 357.60 | - |
| 10 Jan 2024 | 357.84 | 357.84 | 357.84 | 357.84 | 357.84 | - |
| 09 Jan 2024 | 355.81 | 355.81 | 355.81 | 355.81 | 355.81 | - |
| 08 Jan 2024 | 356.29 | 356.29 | 356.29 | 356.29 | 356.29 | - |
| 05 Jan 2024 | 351.34 | 351.34 | 351.34 | 351.34 | 351.34 | - |
| 04 Jan 2024 | 350.71 | 350.71 | 350.71 | 350.71 | 350.71 | - |
| *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.