Singapore markets close in 26 minutes
Straits Times Index
3,297.01 +24.29 (+0.74%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,088.79 +43.98 (+0.55%) Bitcoin USD
66,751.58 +639.79 (+0.97%) CMC Crypto 200
1,434.49 +10.39 (+0.73%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 80.07 | 81.07 | 79.98 | 80.79 | 80.79 | 5,068,000 |
| 22 Apr 2024 | 80.02 | 80.22 | 78.95 | 79.58 | 79.58 | 5,458,300 |
| 19 Apr 2024 | 80.17 | 80.20 | 78.89 | 79.47 | 79.47 | 6,853,300 |
| 18 Apr 2024 | 80.24 | 81.01 | 80.13 | 80.35 | 80.35 | 4,539,400 |
| 17 Apr 2024 | 80.58 | 80.64 | 79.52 | 79.96 | 79.96 | 4,862,200 |
| 16 Apr 2024 | 80.07 | 80.48 | 79.82 | 80.03 | 80.03 | 7,501,000 |
| 15 Apr 2024 | 81.99 | 82.09 | 80.09 | 80.30 | 80.30 | 6,494,700 |
| 12 Apr 2024 | 82.15 | 82.32 | 81.20 | 81.33 | 81.33 | 5,997,200 |
| 11 Apr 2024 | 82.30 | 82.93 | 81.80 | 82.69 | 82.69 | 4,072,900 |
| 10 Apr 2024 | 81.83 | 82.12 | 81.58 | 81.97 | 81.97 | 6,845,300 |
| 09 Apr 2024 | 82.74 | 83.19 | 82.12 | 82.62 | 82.62 | 4,733,100 |
| 08 Apr 2024 | 82.65 | 82.98 | 82.45 | 82.53 | 82.53 | 3,503,100 |
| 05 Apr 2024 | 81.85 | 82.91 | 81.69 | 82.52 | 82.52 | 6,619,400 |
| 04 Apr 2024 | 83.19 | 83.58 | 81.66 | 81.69 | 81.69 | 8,000,500 |
| 03 Apr 2024 | 82.10 | 82.88 | 82.03 | 82.81 | 82.81 | 5,158,900 |
| 02 Apr 2024 | 81.58 | 82.22 | 81.40 | 82.16 | 82.16 | 5,271,200 |
| 01 Apr 2024 | 81.55 | 82.32 | 81.36 | 82.29 | 82.29 | 5,290,700 |
| 28 Mar 2024 | 81.77 | 81.90 | 81.51 | 81.66 | 81.66 | 5,294,700 |
| 27 Mar 2024 | 81.75 | 81.86 | 81.13 | 81.79 | 81.79 | 4,177,800 |
| 26 Mar 2024 | 81.69 | 82.01 | 81.27 | 81.37 | 81.37 | 5,441,600 |
| 25 Mar 2024 | 81.59 | 81.64 | 81.11 | 81.54 | 81.54 | 3,732,500 |
| 22 Mar 2024 | 81.86 | 82.16 | 81.67 | 81.82 | 81.82 | 3,214,200 |
| 21 Mar 2024 | 82.25 | 82.25 | 81.59 | 81.65 | 81.65 | 5,377,200 |
| 20 Mar 2024 | 80.81 | 81.78 | 80.55 | 81.62 | 81.62 | 4,432,700 |
| 19 Mar 2024 | 80.39 | 80.74 | 79.97 | 80.67 | 80.67 | 4,777,100 |
| 18 Mar 2024 | 80.56 | 81.01 | 80.45 | 80.70 | 80.70 | 5,360,600 |
| 18 Mar 2024 | 0.214 Dividend | |||||
| 15 Mar 2024 | 79.75 | 80.14 | 79.13 | 79.29 | 79.08 | 8,166,000 |
| 14 Mar 2024 | 80.54 | 80.60 | 79.63 | 80.09 | 79.87 | 7,210,300 |
| 13 Mar 2024 | 80.11 | 80.67 | 80.07 | 80.28 | 80.06 | 5,496,500 |
| 12 Mar 2024 | 79.83 | 80.42 | 79.40 | 80.14 | 79.92 | 7,405,100 |
| 11 Mar 2024 | 79.29 | 79.81 | 78.82 | 79.44 | 79.23 | 6,934,200 |
| 08 Mar 2024 | 79.83 | 80.74 | 79.19 | 79.59 | 79.38 | 8,710,000 |
| 07 Mar 2024 | 79.05 | 79.93 | 78.88 | 79.71 | 79.49 | 6,460,500 |
| 06 Mar 2024 | 78.96 | 79.07 | 78.18 | 78.44 | 78.23 | 6,833,300 |
| 05 Mar 2024 | 78.44 | 78.69 | 78.07 | 78.33 | 78.12 | 7,602,700 |
| 04 Mar 2024 | 79.84 | 79.89 | 78.86 | 78.97 | 78.76 | 7,165,800 |
| 01 Mar 2024 | 79.42 | 80.29 | 79.42 | 80.02 | 79.80 | 5,829,000 |
| 29 Feb 2024 | 79.17 | 79.61 | 78.66 | 79.36 | 79.15 | 6,774,300 |
| 28 Feb 2024 | 78.77 | 78.96 | 78.48 | 78.66 | 78.45 | 3,774,600 |
| 27 Feb 2024 | 78.61 | 79.21 | 78.50 | 79.20 | 78.99 | 4,502,500 |
| 26 Feb 2024 | 79.40 | 79.50 | 78.53 | 78.56 | 78.35 | 7,872,600 |
| 23 Feb 2024 | 79.85 | 80.24 | 79.57 | 79.72 | 79.50 | 7,327,500 |
| 22 Feb 2024 | 79.66 | 80.16 | 79.15 | 79.92 | 79.70 | 7,108,600 |
| 21 Feb 2024 | 78.58 | 78.79 | 78.24 | 78.74 | 78.53 | 6,142,700 |
| 20 Feb 2024 | 78.53 | 79.09 | 78.49 | 78.83 | 78.62 | 8,030,600 |
| 16 Feb 2024 | 79.76 | 79.84 | 78.86 | 78.95 | 78.74 | 7,036,600 |
| 15 Feb 2024 | 79.32 | 80.42 | 79.17 | 80.20 | 79.98 | 6,672,500 |
| 14 Feb 2024 | 79.08 | 79.57 | 78.63 | 79.55 | 79.34 | 7,344,700 |
| 13 Feb 2024 | 78.19 | 78.74 | 77.92 | 78.30 | 78.09 | 8,023,900 |
| 12 Feb 2024 | 79.12 | 80.19 | 79.08 | 79.42 | 79.21 | 4,285,300 |
| 09 Feb 2024 | 79.16 | 79.42 | 78.86 | 79.17 | 78.96 | 7,624,600 |
| 08 Feb 2024 | 79.29 | 79.30 | 78.76 | 79.08 | 78.87 | 4,267,600 |
| 07 Feb 2024 | 78.75 | 79.04 | 78.59 | 78.78 | 78.57 | 5,980,100 |
| 06 Feb 2024 | 79.03 | 79.22 | 78.24 | 78.38 | 78.17 | 6,738,300 |
| 05 Feb 2024 | 79.29 | 79.58 | 78.59 | 78.62 | 78.41 | 7,886,300 |
| 02 Feb 2024 | 79.07 | 80.21 | 78.30 | 79.74 | 79.52 | 11,971,800 |
| 01 Feb 2024 | 76.57 | 76.98 | 76.32 | 76.66 | 76.45 | 6,907,200 |
| 31 Jan 2024 | 76.34 | 76.95 | 75.84 | 75.88 | 75.68 | 9,336,400 |
| 30 Jan 2024 | 78.14 | 78.36 | 77.76 | 77.80 | 77.59 | 4,596,900 |
| 29 Jan 2024 | 77.64 | 78.39 | 77.37 | 78.33 | 78.12 | 4,065,400 |
| 26 Jan 2024 | 77.32 | 77.99 | 77.30 | 77.68 | 77.47 | 4,718,200 |
| 25 Jan 2024 | 76.54 | 77.43 | 76.31 | 77.43 | 77.22 | 6,161,800 |
| 24 Jan 2024 | 76.49 | 76.92 | 76.12 | 76.19 | 75.98 | 6,991,100 |
| 23 Jan 2024 | 75.54 | 75.76 | 75.36 | 75.72 | 75.52 | 4,663,500 |
| 22 Jan 2024 | 75.21 | 75.66 | 74.94 | 74.98 | 74.78 | 5,694,400 |
| 19 Jan 2024 | 74.20 | 74.88 | 73.91 | 74.83 | 74.63 | 6,446,700 |
| 18 Jan 2024 | 73.07 | 73.88 | 73.07 | 73.83 | 73.63 | 6,420,400 |
| 17 Jan 2024 | 72.95 | 73.02 | 72.32 | 72.94 | 72.74 | 6,561,800 |
| 16 Jan 2024 | 73.50 | 73.74 | 73.14 | 73.39 | 73.19 | 6,365,600 |
| 12 Jan 2024 | 73.75 | 74.11 | 73.65 | 73.81 | 73.61 | 3,862,400 |
| 11 Jan 2024 | 74.00 | 74.01 | 72.81 | 73.45 | 73.25 | 6,962,800 |
| 10 Jan 2024 | 73.16 | 73.98 | 73.05 | 73.69 | 73.49 | 7,234,900 |
| 09 Jan 2024 | 72.81 | 73.26 | 72.67 | 73.01 | 72.81 | 3,533,000 |
| 08 Jan 2024 | 72.28 | 73.18 | 72.09 | 73.16 | 72.96 | 4,658,200 |
| 05 Jan 2024 | 71.80 | 72.45 | 71.74 | 72.04 | 71.85 | 5,277,300 |
| 04 Jan 2024 | 72.09 | 72.18 | 71.74 | 71.74 | 71.55 | 6,665,400 |
| 03 Jan 2024 | 72.07 | 72.52 | 71.88 | 71.98 | 71.79 | 7,592,700 |
| 02 Jan 2024 | 72.31 | 72.42 | 71.67 | 72.25 | 72.06 | 6,003,800 |
| 29 Dec 2023 | 72.95 | 73.05 | 72.37 | 72.66 | 72.46 | 4,742,900 |
| 28 Dec 2023 | 72.99 | 73.36 | 72.99 | 73.10 | 72.90 | 5,465,800 |
| 27 Dec 2023 | 72.90 | 73.03 | 72.64 | 72.90 | 72.70 | 4,508,600 |
| 26 Dec 2023 | 72.72 | 72.98 | 72.57 | 72.89 | 72.69 | 2,461,800 |
| 22 Dec 2023 | 72.75 | 73.10 | 72.27 | 72.61 | 72.41 | 4,763,900 |
| 21 Dec 2023 | 72.47 | 72.66 | 71.99 | 72.60 | 72.40 | 4,867,100 |
| 20 Dec 2023 | 72.51 | 73.26 | 71.88 | 71.89 | 71.70 | 6,523,400 |
| 19 Dec 2023 | 71.85 | 72.56 | 71.85 | 72.45 | 72.25 | 4,835,800 |
| 18 Dec 2023 | 71.00 | 72.05 | 71.00 | 71.72 | 71.53 | 6,993,300 |
| 18 Dec 2023 | 0.174 Dividend | |||||
| 15 Dec 2023 | 70.89 | 71.37 | 70.73 | 71.02 | 70.65 | 7,242,700 |
| 14 Dec 2023 | 71.12 | 71.54 | 70.58 | 71.20 | 70.83 | 6,461,000 |
| 13 Dec 2023 | 70.29 | 71.04 | 70.06 | 70.89 | 70.53 | 7,708,400 |
| 12 Dec 2023 | 69.86 | 70.23 | 69.57 | 70.23 | 69.87 | 7,862,100 |
| 11 Dec 2023 | 70.19 | 70.23 | 69.64 | 69.94 | 69.58 | 6,300,500 |
| 08 Dec 2023 | 69.56 | 70.66 | 69.56 | 70.48 | 70.12 | 5,282,500 |
| 07 Dec 2023 | 69.39 | 70.51 | 69.37 | 70.15 | 69.79 | 6,122,600 |
| 06 Dec 2023 | 69.30 | 69.37 | 68.63 | 68.71 | 68.36 | 4,552,500 |
| 05 Dec 2023 | 69.04 | 69.49 | 68.51 | 68.89 | 68.54 | 5,984,500 |
| 04 Dec 2023 | 69.00 | 69.30 | 68.75 | 69.21 | 68.85 | 6,609,500 |
| 01 Dec 2023 | 69.65 | 69.96 | 69.21 | 69.91 | 69.55 | 7,708,500 |
| *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.