Yahoo

Mail

Singapore markets closed

Straits Times Index
3,264.53
-35.51(-1.08%)
S&P 500
5,187.70
+6.96(+0.13%)
Dow
38,884.26
+31.99(+0.08%)
Nasdaq
16,332.56
-16.69(-0.10%)
Bitcoin USD
62,198.18
-1,353.27(-2.13%)
CMC Crypto 200
1,286.46
-8.21(-0.63%)

Schwab Small Cap Index (SWSSX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

33.26

+0.06

(+0.18%)

At close: 08:01PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	33.26	33.26	33.26	33.26	33.26	-
06 May 2024	33.20	33.20	33.20	33.20	33.20	-
03 May 2024	32.79	32.79	32.79	32.79	32.79	-
02 May 2024	32.47	32.47	32.47	32.47	32.47	-
01 May 2024	31.90	31.90	31.90	31.90	31.90	-
30 Apr 2024	31.79	31.79	31.79	31.79	31.79	-
29 Apr 2024	32.47	32.47	32.47	32.47	32.47	-
26 Apr 2024	32.24	32.24	32.24	32.24	32.24	-
25 Apr 2024	31.91	31.91	31.91	31.91	31.91	-
24 Apr 2024	32.14	32.14	32.14	32.14	32.14	-
23 Apr 2024	32.25	32.25	32.25	32.25	32.25	-
22 Apr 2024	31.69	31.69	31.69	31.69	31.69	-
19 Apr 2024	31.37	31.37	31.37	31.37	31.37	-
18 Apr 2024	31.29	31.29	31.29	31.29	31.29	-
17 Apr 2024	31.37	31.37	31.37	31.37	31.37	-
16 Apr 2024	31.68	31.68	31.68	31.68	31.68	-
15 Apr 2024	31.81	31.81	31.81	31.81	31.81	-
12 Apr 2024	32.26	32.26	32.26	32.26	32.26	-
11 Apr 2024	32.89	32.89	32.89	32.89	32.89	-
10 Apr 2024	32.66	32.66	32.66	32.66	32.66	-
09 Apr 2024	33.50	33.50	33.50	33.50	33.50	-
08 Apr 2024	33.39	33.39	33.39	33.39	33.39	-
05 Apr 2024	33.22	33.22	33.22	33.22	33.22	-
04 Apr 2024	33.06	33.06	33.06	33.06	33.06	-
03 Apr 2024	33.42	33.42	33.42	33.42	33.42	-
02 Apr 2024	33.24	33.24	33.24	33.24	33.24	-
01 Apr 2024	33.85	33.85	33.85	33.85	33.85	-
28 Mar 2024	34.20	34.20	34.20	34.20	34.20	-
27 Mar 2024	34.03	34.03	34.03	34.03	34.03	-
26 Mar 2024	33.30	33.30	33.30	33.30	33.30	-
25 Mar 2024	33.37	33.37	33.37	33.37	33.37	-
22 Mar 2024	33.33	33.33	33.33	33.33	33.33	-
21 Mar 2024	33.76	33.76	33.76	33.76	33.76	-
20 Mar 2024	33.38	33.38	33.38	33.38	33.38	-
19 Mar 2024	32.75	32.75	32.75	32.75	32.75	-
18 Mar 2024	32.57	32.57	32.57	32.57	32.57	-
15 Mar 2024	32.80	32.80	32.80	32.80	32.80	-
14 Mar 2024	32.68	32.68	32.68	32.68	32.68	-
13 Mar 2024	33.31	33.31	33.31	33.31	33.31	-
12 Mar 2024	33.21	33.21	33.21	33.21	33.21	-
11 Mar 2024	33.21	33.21	33.21	33.21	33.21	-
08 Mar 2024	33.48	33.48	33.48	33.48	33.48	-
07 Mar 2024	33.51	33.51	33.51	33.51	33.51	-
06 Mar 2024	33.24	33.24	33.24	33.24	33.24	-
05 Mar 2024	33.00	33.00	33.00	33.00	33.00	-
04 Mar 2024	33.33	33.33	33.33	33.33	33.33	-
01 Mar 2024	33.36	33.36	33.36	33.36	33.36	-
29 Feb 2024	33.02	33.02	33.02	33.02	33.02	-
28 Feb 2024	32.78	32.78	32.78	32.78	32.78	-
27 Feb 2024	33.03	33.03	33.03	33.03	33.03	-
26 Feb 2024	32.59	32.59	32.59	32.59	32.59	-
23 Feb 2024	32.39	32.39	32.39	32.39	32.39	-
22 Feb 2024	32.34	32.34	32.34	32.34	32.34	-
21 Feb 2024	32.03	32.03	32.03	32.03	32.03	-
20 Feb 2024	32.18	32.18	32.18	32.18	32.18	-
16 Feb 2024	32.64	32.64	32.64	32.64	32.64	-
15 Feb 2024	33.10	33.10	33.10	33.10	33.10	-
14 Feb 2024	32.31	32.31	32.31	32.31	32.31	-
13 Feb 2024	31.53	31.53	31.53	31.53	31.53	-
12 Feb 2024	32.83	32.83	32.83	32.83	32.83	-
09 Feb 2024	32.26	32.26	32.26	32.26	32.26	-
08 Feb 2024	31.78	31.78	31.78	31.78	31.78	-
07 Feb 2024	31.30	31.30	31.30	31.30	31.30	-
06 Feb 2024	31.35	31.35	31.35	31.35	31.35	-
05 Feb 2024	31.09	31.09	31.09	31.09	31.09	-
02 Feb 2024	31.50	31.50	31.50	31.50	31.50	-
01 Feb 2024	31.68	31.68	31.68	31.68	31.68	-
31 Jan 2024	31.25	31.25	31.25	31.25	31.25	-
30 Jan 2024	32.03	32.03	32.03	32.03	32.03	-
29 Jan 2024	32.27	32.27	32.27	32.27	32.27	-
26 Jan 2024	31.74	31.74	31.74	31.74	31.74	-
25 Jan 2024	31.70	31.70	31.70	31.70	31.70	-
24 Jan 2024	31.48	31.48	31.48	31.48	31.48	-
23 Jan 2024	31.71	31.71	31.71	31.71	31.71	-
22 Jan 2024	31.82	31.82	31.82	31.82	31.82	-
19 Jan 2024	31.19	31.19	31.19	31.19	31.19	-
18 Jan 2024	30.86	30.86	30.86	30.86	30.86	-
17 Jan 2024	30.69	30.69	30.69	30.69	30.69	-
16 Jan 2024	30.92	30.92	30.92	30.92	30.92	-
12 Jan 2024	31.30	31.30	31.30	31.30	31.30	-
11 Jan 2024	31.37	31.37	31.37	31.37	31.37	-
10 Jan 2024	31.60	31.60	31.60	31.60	31.60	-
09 Jan 2024	31.57	31.57	31.57	31.57	31.57	-
08 Jan 2024	31.90	31.90	31.90	31.90	31.90	-
05 Jan 2024	31.29	31.29	31.29	31.29	31.29	-
04 Jan 2024	31.40	31.40	31.40	31.40	31.40	-
03 Jan 2024	31.42	31.42	31.42	31.42	31.42	-
02 Jan 2024	32.28	32.28	32.28	32.28	32.28	-
29 Dec 2023	32.51	32.51	32.51	32.51	32.51	-
28 Dec 2023	33.01	33.01	33.01	33.01	33.01	-
27 Dec 2023	33.12	33.12	33.12	33.12	33.12	-
26 Dec 2023	33.00	33.00	33.00	33.00	33.00	-
22 Dec 2023	32.60	32.60	32.60	32.60	32.60	-
21 Dec 2023	32.33	32.33	32.33	32.33	32.33	-
20 Dec 2023	31.78	31.78	31.78	31.78	31.78	-
19 Dec 2023	32.39	32.39	32.39	32.39	32.39	-
18 Dec 2023	31.77	31.77	31.77	31.77	31.77	-
15 Dec 2023	31.81	31.81	31.81	31.81	31.81	-
14 Dec 2023	32.06	32.06	32.06	32.06	32.06	-
13 Dec 2023	31.20	31.20	31.20	31.20	31.20	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,187.70+6.96(+0.13%)

Dow38,884.26+31.99(+0.08%)

Nasdaq16,332.56-16.69(-0.10%)

Bitcoin USD62,198.18-1,353.27(-2.13%)

CMC Crypto 2001,286.46-8.21(-0.63%)

Schwab Small Cap Index (SWSSX)

Straits Times Index
3,264.53
-35.51(-1.08%)

S&P 500
5,187.70
+6.96(+0.13%)

Dow
38,884.26
+31.99(+0.08%)

Nasdaq
16,332.56
-16.69(-0.10%)

Bitcoin USD
62,198.18
-1,353.27(-2.13%)

CMC Crypto 200
1,286.46
-8.21(-0.63%)