Singapore markets open in 4 hours
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,837.84 +777.03 (+1.21%) CMC Crypto 200
1,400.01 +17.44 (+1.26%)
BTIC E-mini DJIA Futures,Jun-20 (YMT=F)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 198.00 | 198.00 | 191.00 | 197.00 | 197.00 | 1,183 |
| 24 Apr 2024 | 218.00 | 218.00 | 215.00 | 218.00 | 218.00 | 1,008 |
| 23 Apr 2024 | 224.00 | 228.00 | 224.00 | 225.00 | 225.00 | 1,008 |
| 22 Apr 2024 | 226.00 | 234.00 | 226.00 | 228.00 | 228.00 | 607 |
| 19 Apr 2024 | 232.00 | 236.00 | 220.00 | 220.00 | 220.00 | 3,293 |
| 18 Apr 2024 | 228.00 | 231.00 | 224.00 | 224.00 | 224.00 | 2,809 |
| 17 Apr 2024 | 242.00 | 243.00 | 236.00 | 241.00 | 241.00 | 736 |
| 16 Apr 2024 | 251.00 | 251.00 | 243.00 | 243.00 | 243.00 | 2,645 |
| 15 Apr 2024 | 260.00 | 261.00 | 252.00 | 261.00 | 261.00 | 1,722 |
| 12 Apr 2024 | 265.00 | 266.00 | 254.00 | 254.00 | 254.00 | 2,412 |
| 11 Apr 2024 | 272.00 | 280.00 | 272.00 | 276.00 | 276.00 | 1,492 |
| 10 Apr 2024 | 297.00 | 305.00 | 290.00 | 305.00 | 305.00 | 647 |
| 09 Apr 2024 | 311.00 | 314.00 | 304.00 | 314.00 | 314.00 | 4,225 |
| 08 Apr 2024 | 313.00 | 316.00 | 312.00 | 312.00 | 312.00 | 1,367 |
| 05 Apr 2024 | 310.00 | 324.00 | 310.00 | 319.00 | 319.00 | 446 |
| 04 Apr 2024 | 333.00 | 333.00 | 316.00 | 319.00 | 319.00 | 1,675 |
| 03 Apr 2024 | 325.00 | 346.00 | 325.00 | 346.00 | 346.00 | 2,597 |
| 02 Apr 2024 | 324.00 | 331.00 | 323.00 | 330.00 | 330.00 | 2,962 |
| 01 Apr 2024 | 351.00 | 351.00 | 339.00 | 339.00 | 339.00 | 4,679 |
| 28 Mar 2024 | 370.00 | 390.00 | 362.00 | 379.00 | 379.00 | 2,155 |
| 27 Mar 2024 | 365.00 | 387.00 | 363.00 | 375.00 | 375.00 | - |
| 26 Mar 2024 | 380.00 | 387.00 | 380.00 | 387.00 | 387.00 | - |
| 25 Mar 2024 | 389.00 | 390.00 | 380.00 | 380.00 | 380.00 | - |
| 22 Mar 2024 | 410.00 | 410.00 | 393.00 | 393.00 | 393.00 | - |
| 21 Mar 2024 | 418.00 | 436.00 | 413.00 | 436.00 | 436.00 | 2,555 |
| 20 Mar 2024 | 426.00 | 436.00 | 422.00 | 436.00 | 436.00 | - |
| 19 Mar 2024 | 428.00 | 440.00 | 428.00 | 440.00 | 440.00 | - |
| 18 Mar 2024 | 436.00 | 439.00 | 435.00 | 436.00 | 436.00 | - |
| 15 Mar 2024 | 427.00 | 440.00 | 426.00 | 437.00 | 437.00 | - |
| 14 Mar 2024 | 8.00 | 10.36 | 4.00 | 10.36 | 10.36 | 5,470 |
| 13 Mar 2024 | 17.00 | 27.00 | 17.00 | 27.00 | 27.00 | - |
| 12 Mar 2024 | 16.00 | 23.00 | 16.00 | 21.00 | 21.00 | - |
| 11 Mar 2024 | 22.00 | 26.00 | 16.00 | 16.00 | 16.00 | - |
| 08 Mar 2024 | 36.00 | 36.00 | 29.00 | 29.00 | 29.00 | - |
| 07 Mar 2024 | 28.00 | 30.00 | 26.00 | 29.00 | 29.00 | 500 |
| 06 Mar 2024 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 868 |
| 05 Mar 2024 | 26.00 | 28.00 | 23.00 | 23.00 | 23.00 | 120 |
| 04 Mar 2024 | 39.00 | 39.00 | 29.00 | 29.00 | 29.00 | 1,726 |
| 01 Mar 2024 | 46.00 | 51.00 | 45.00 | 51.00 | 51.00 | 531 |
| 29 Feb 2024 | 49.00 | 60.00 | 48.00 | 60.00 | 60.00 | 405 |
| 28 Feb 2024 | 48.00 | 51.00 | 41.00 | 41.00 | 41.00 | 537 |
| 27 Feb 2024 | 34.00 | 43.00 | 33.00 | 43.00 | 43.00 | 322 |
| 26 Feb 2024 | 44.00 | 52.00 | 42.00 | 52.00 | 52.00 | 303 |
| 23 Feb 2024 | 52.00 | 58.00 | 49.00 | 58.00 | 58.00 | 316 |
| 22 Feb 2024 | 53.00 | 61.00 | 53.00 | 58.00 | 58.00 | 769 |
| 21 Feb 2024 | 64.00 | 68.00 | 64.00 | 65.00 | 65.00 | 3,804 |
| 20 Feb 2024 | 71.00 | 77.00 | 69.00 | 77.00 | 77.00 | 1,423 |
| 16 Feb 2024 | 83.00 | 83.00 | 76.00 | 76.00 | 76.00 | 1,361 |
| 15 Feb 2024 | 76.00 | 83.00 | 76.00 | 81.00 | 81.00 | 1,522 |
| 14 Feb 2024 | 62.00 | 67.00 | 61.00 | 61.00 | 61.00 | 680 |
| 13 Feb 2024 | 65.00 | 67.00 | 59.00 | 59.00 | 59.00 | 1,590 |
| 12 Feb 2024 | 76.00 | 79.00 | 75.00 | 79.00 | 79.00 | 3,593 |
| 09 Feb 2024 | 83.00 | 85.00 | 81.00 | 81.00 | 81.00 | 1,841 |
| 08 Feb 2024 | 87.00 | 94.00 | 87.00 | 94.00 | 94.00 | 2,417 |
| 07 Feb 2024 | 90.00 | 93.00 | 89.00 | 93.00 | 93.00 | 2,278 |
| 06 Feb 2024 | 90.00 | 96.00 | 89.00 | 89.00 | 89.00 | 824 |
| 05 Feb 2024 | 95.00 | 97.00 | 91.00 | 91.00 | 91.00 | 283 |
| 02 Feb 2024 | 104.00 | 110.00 | 104.00 | 110.00 | 110.00 | 793 |
| 01 Feb 2024 | 109.00 | 114.00 | 107.00 | 107.00 | 107.00 | 387 |
| 31 Jan 2024 | 134.00 | 134.00 | 125.00 | 132.00 | 132.00 | 1,307 |
| 30 Jan 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 1,500 |
| 29 Jan 2024 | 146.00 | 154.00 | 143.00 | 154.00 | 154.00 | 1,605 |
| 26 Jan 2024 | 154.00 | 156.00 | 146.00 | 146.00 | 146.00 | 2,381 |
| 25 Jan 2024 | 157.00 | 160.00 | 155.00 | 159.00 | 159.00 | 1,605 |
| 24 Jan 2024 | 173.00 | 176.00 | 170.00 | 170.00 | 170.00 | 334 |
| 23 Jan 2024 | 182.00 | 185.00 | 177.00 | 184.00 | 184.00 | 501 |
| 22 Jan 2024 | 188.00 | 191.00 | 184.00 | 191.00 | 191.00 | 816 |
| 19 Jan 2024 | 183.00 | 196.00 | 182.00 | 194.00 | 194.00 | 1,918 |
| 18 Jan 2024 | 178.00 | 193.00 | 177.00 | 193.00 | 193.00 | 2,593 |
| 17 Jan 2024 | 186.00 | 196.00 | 185.00 | 196.00 | 196.00 | 2,634 |
| 16 Jan 2024 | 194.00 | 197.00 | 192.00 | 193.00 | 193.00 | 3,069 |
| 12 Jan 2024 | 209.00 | 209.00 | 197.00 | 197.00 | 197.00 | 3,247 |
| 11 Jan 2024 | 210.00 | 223.00 | 209.00 | 223.00 | 223.00 | 2,283 |
| 10 Jan 2024 | 237.00 | 241.00 | 237.00 | 241.00 | 241.00 | 1,943 |
| 09 Jan 2024 | 243.00 | 246.00 | 238.00 | 238.00 | 238.00 | 79 |
| 08 Jan 2024 | 246.00 | 255.00 | 246.00 | 255.00 | 255.00 | 1,377 |
| 05 Jan 2024 | 256.00 | 257.00 | 253.00 | 257.00 | 257.00 | 2,692 |
| 04 Jan 2024 | 260.00 | 270.00 | 256.00 | 270.00 | 270.00 | 942 |
| 03 Jan 2024 | 269.00 | 273.00 | 263.00 | 269.00 | 269.00 | 582 |
| 02 Jan 2024 | 281.00 | 282.00 | 275.00 | 282.00 | 282.00 | 3,404 |
| 29 Dec 2023 | 300.00 | 316.00 | 300.00 | 316.00 | 316.00 | 2,702 |
| 28 Dec 2023 | 301.00 | 312.00 | 301.00 | 312.00 | 312.00 | 1,764 |
| 27 Dec 2023 | 335.00 | 338.00 | 331.00 | 338.00 | 338.00 | 1,056 |
| 26 Dec 2023 | 332.00 | 348.00 | 332.00 | 344.00 | 344.00 | 4,275 |
| 22 Dec 2023 | 335.00 | 350.00 | 335.00 | 350.00 | 350.00 | 1,548 |
| 21 Dec 2023 | 341.00 | 349.00 | 335.00 | 349.00 | 349.00 | 1,414 |
| 20 Dec 2023 | 366.00 | 367.00 | 363.00 | 365.00 | 365.00 | 2,867 |
| 19 Dec 2023 | 369.00 | 371.00 | 366.00 | 370.00 | 370.00 | 648 |
| 18 Dec 2023 | 379.00 | 379.00 | 365.00 | 371.00 | 371.00 | 2,164 |
| 15 Dec 2023 | 386.00 | 390.00 | 379.00 | 384.00 | 384.00 | 3,569 |
| 14 Dec 2023 | 7.00 | 18.82 | 5.00 | 18.82 | 18.82 | 5,934 |
| 13 Dec 2023 | 20.00 | 21.00 | 15.00 | 21.00 | 21.00 | 5,710 |
| 12 Dec 2023 | 21.00 | 26.00 | 21.00 | 21.00 | 21.00 | 3,079 |
| 11 Dec 2023 | 30.00 | 31.00 | 28.00 | 31.00 | 31.00 | 2,449 |
| 08 Dec 2023 | 39.00 | 40.00 | 36.00 | 36.00 | 36.00 | 1,356 |
| 07 Dec 2023 | 44.00 | 46.00 | 41.00 | 46.00 | 46.00 | 1,840 |
| 06 Dec 2023 | 50.00 | 62.00 | 50.00 | 62.00 | 62.00 | 1,800 |
| 05 Dec 2023 | 55.00 | 61.00 | 54.00 | 61.00 | 61.00 | 526 |
| 04 Dec 2023 | 60.00 | 68.00 | 58.00 | 68.00 | 68.00 | 3,672 |
| 01 Dec 2023 | 63.00 | 70.00 | 63.00 | 63.00 | 63.00 | 5,450 |
| *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.