Singapore markets close in 3 hours 50 minutes
Straits Times Index
3,286.60 -1.15 (-0.03%) Nikkei
38,079.05 +450.57 (+1.20%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,141.83 -65.02 (-0.10%) CMC Crypto 200
1,387.88 +5.31 (+0.38%)
TIAA-CREF S&P 500 Index Retire (TRSPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 24 Apr 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 23 Apr 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 22 Apr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 19 Apr 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 18 Apr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 17 Apr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 16 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 15 Apr 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 12 Apr 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 11 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 10 Apr 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 09 Apr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 08 Apr 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 05 Apr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 04 Apr 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 03 Apr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 02 Apr 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 01 Apr 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 28 Mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 27 Mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 26 Mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 25 Mar 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 22 Mar 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 21 Mar 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 20 Mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 19 Mar 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 18 Mar 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 15 Mar 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 14 Mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 13 Mar 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 12 Mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 11 Mar 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 08 Mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 07 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 06 Mar 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 05 Mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 04 Mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 01 Mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 29 Feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 28 Feb 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 27 Feb 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 26 Feb 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 23 Feb 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 22 Feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 21 Feb 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 20 Feb 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 16 Feb 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 15 Feb 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 14 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 13 Feb 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 12 Feb 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 09 Feb 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 08 Feb 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 07 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 06 Feb 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 05 Feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 02 Feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 01 Feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 31 Jan 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 30 Jan 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 29 Jan 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 26 Jan 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 25 Jan 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 24 Jan 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| 23 Jan 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 22 Jan 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 19 Jan 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 18 Jan 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 17 Jan 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 16 Jan 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 12 Jan 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 11 Jan 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 10 Jan 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 09 Jan 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 08 Jan 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 05 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 04 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 03 Jan 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 02 Jan 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 29 Dec 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 28 Dec 2023 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 27 Dec 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 26 Dec 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 22 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 21 Dec 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 20 Dec 2023 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 19 Dec 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 18 Dec 2023 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 15 Dec 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 14 Dec 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 13 Dec 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 12 Dec 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 11 Dec 2023 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 08 Dec 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 08 Dec 2023 | 0.653 Dividend | |||||
| 07 Dec 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 49.65 | - |
| 06 Dec 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 49.25 | - |
| 05 Dec 2023 | 50.09 | 50.09 | 50.09 | 50.09 | 49.44 | - |
| 04 Dec 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 49.47 | - |
| *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.