Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,396.09 +440.72 (+0.72%) CMC Crypto 200
1,276.70 -7.13 (-0.56%)
State Street Instl US Equity Inv (SUSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 27 Jun 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 26 Jun 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 25 Jun 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 24 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 21 Jun 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 20 Jun 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 18 Jun 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 17 Jun 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 14 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 13 Jun 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 12 Jun 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 11 Jun 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 10 Jun 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 07 Jun 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 06 Jun 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 05 Jun 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 04 Jun 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 03 Jun 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 31 May 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 30 May 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 29 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 28 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 24 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 23 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 22 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 21 May 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 20 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 17 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 16 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 15 May 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 14 May 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 13 May 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 10 May 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 09 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 08 May 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 07 May 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 06 May 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 03 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 02 May 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 01 May 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 30 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 29 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 26 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 25 Apr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 24 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 23 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 22 Apr 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 19 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 18 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 17 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 16 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 15 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 12 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 11 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 10 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 09 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 08 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 05 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 04 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 03 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 02 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 01 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 28 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 27 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 26 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 25 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 22 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 21 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 20 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 19 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 18 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 15 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 14 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 13 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 12 Mar 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 11 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 08 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 07 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 06 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 05 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 04 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 01 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 29 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 28 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 27 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 26 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 23 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 22 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 21 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 20 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 16 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 15 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 14 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 13 Feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 12 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 09 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 08 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 07 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 06 Feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| *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.