Singapore markets closed

DWS S&P 500 Index R6 (SXPRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
45.14+0.36 (+0.80%)
At close: 08:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202445.1445.1445.1445.1445.14-
30 May 202444.7844.7844.7844.7844.78-
29 May 202445.0445.0445.0445.0445.04-
28 May 202445.3845.3845.3845.3845.38-
24 May 202445.3745.3745.3745.3745.37-
23 May 202445.0545.0545.0545.0545.05-
22 May 202445.3945.3945.3945.3945.39-
21 May 202445.5145.5145.5145.5145.51-
20 May 202445.3945.3945.3945.3945.39-
17 May 202445.3545.3545.3545.3545.35-
16 May 202445.3045.3045.3045.3045.30-
15 May 202445.3845.3845.3845.3845.38-
14 May 202444.8544.8544.8544.8544.85-
13 May 202444.6244.6244.6244.6244.62-
10 May 202444.6444.6444.6444.6444.64-
09 May 202444.5644.5644.5644.5644.56-
08 May 202444.3244.3244.3244.3244.32-
07 May 202444.3244.3244.3244.3244.32-
06 May 202444.2644.2644.2644.2644.26-
03 May 202443.8143.8143.8143.8143.81-
02 May 202443.2643.2643.2643.2643.26-
01 May 202442.8742.8742.8742.8742.87-
30 Apr 202443.0243.0243.0243.0243.02-
29 Apr 202443.7043.7043.7043.7043.70-
26 Apr 202443.5643.5643.5643.5643.56-
25 Apr 202443.1243.1243.1243.1243.12-
24 Apr 202443.3243.3243.3243.3243.32-
23 Apr 202443.3143.3143.3143.3143.31-
22 Apr 202442.8042.8042.8042.8042.80-
19 Apr 202442.4342.4342.4342.4342.43-
18 Apr 202442.8042.8042.8042.8042.80-
17 Apr 202442.9042.9042.9042.9042.90-
16 Apr 202443.1543.1543.1543.1543.15-
15 Apr 202443.2343.2343.2343.2343.23-
12 Apr 202443.7643.7643.7643.7643.76-
11 Apr 202444.4044.4044.4044.4044.40-
10 Apr 202444.0744.0744.0744.0744.07-
09 Apr 202444.4944.4944.4944.4944.49-
08 Apr 202444.4244.4244.4244.4244.42-
05 Apr 202444.4444.4444.4444.4444.44-
04 Apr 202443.9543.9543.9543.9543.95-
03 Apr 202444.5044.5044.5044.5044.50-
02 Apr 202444.4544.4544.4544.4544.45-
01 Apr 202444.7744.7744.7744.7744.77-
28 Mar 202444.8644.8644.8644.8644.86-
27 Mar 202444.8144.8144.8144.8144.81-
26 Mar 202444.4244.4244.4244.4244.42-
25 Mar 202444.5544.5544.5544.5544.55-
22 Mar 202444.6844.6844.6844.6844.68-
21 Mar 202444.7444.7444.7444.7444.74-
21 Mar 20240.127 Dividend
20 Mar 202444.7244.7244.7244.7244.59-
19 Mar 202444.3244.3244.3244.3244.19-
18 Mar 202444.0844.0844.0844.0843.95-
15 Mar 202443.8043.8043.8043.8043.68-
14 Mar 202444.0844.0844.0844.0843.95-
13 Mar 202444.2044.2044.2044.2044.07-
12 Mar 202444.2844.2844.2844.2844.15-
11 Mar 202443.7943.7943.7943.7943.67-
08 Mar 202443.8443.8443.8443.8443.72-
07 Mar 202444.1344.1344.1344.1344.00-
06 Mar 202443.6743.6743.6743.6743.55-
05 Mar 202443.4543.4543.4543.4543.33-
04 Mar 202443.8943.8943.8943.8943.77-
01 Mar 202443.9443.9443.9443.9443.82-
29 Feb 202443.5943.5943.5943.5943.47-
28 Feb 202443.3643.3643.3643.3643.24-
27 Feb 202443.4343.4343.4343.4343.31-
26 Feb 202443.3543.3543.3543.3543.23-
23 Feb 202443.5143.5143.5143.5143.39-
22 Feb 202443.5043.5043.5043.5043.38-
21 Feb 202442.6042.6042.6042.6042.48-
20 Feb 202442.5442.5442.5442.5442.42-
16 Feb 202442.8042.8042.8042.8042.68-
15 Feb 202443.0043.0043.0043.0042.88-
14 Feb 202442.7442.7442.7442.7442.62-
13 Feb 202442.3342.3342.3342.3342.21-
12 Feb 202442.9142.9142.9142.9142.79-
09 Feb 202442.9542.9542.9542.9542.83-
08 Feb 202442.7042.7042.7042.7042.58-
07 Feb 202442.6742.6742.6742.6742.55-
06 Feb 202442.3242.3242.3242.3242.20-
05 Feb 202442.2242.2242.2242.2242.10-
02 Feb 202442.3642.3642.3642.3642.24-
01 Feb 202441.9141.9141.9141.9141.79-
31 Jan 202441.3941.3941.3941.3941.27-
30 Jan 202442.0742.0742.0742.0741.95-
29 Jan 202442.0942.0942.0942.0941.97-
26 Jan 202441.7741.7741.7741.7741.65-
25 Jan 202441.8041.8041.8041.8041.68-
24 Jan 202441.5841.5841.5841.5841.46-
23 Jan 202441.5541.5541.5541.5541.43-
22 Jan 202441.4241.4241.4241.4241.30-
19 Jan 202441.3341.3341.3341.3341.21-
18 Jan 202440.8340.8340.8340.8340.71-
17 Jan 202440.4740.4740.4740.4740.36-
16 Jan 202440.7040.7040.7040.7040.58-
12 Jan 202440.8540.8540.8540.8540.73-
11 Jan 202440.8240.8240.8240.8240.70-
10 Jan 202440.8440.8440.8440.8440.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...