UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 0.00 (0.00%) CRUDE OIL
78.36 +0.25 (+0.32%) GOLD FUTURES
2,312.70 +4.10 (+0.18%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,366.39 +894.01 (+1.77%)
S&P 500 Quarterly Dividend Inde (SDI=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 02 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 01 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 20 |
| 30 Apr 2024 | 19.35 | 19.35 | 19.25 | 19.33 | 19.33 | 471 |
| 29 Apr 2024 | 19.35 | 19.42 | 19.35 | 19.35 | 19.35 | 140 |
| 26 Apr 2024 | 19.25 | 19.37 | 19.25 | 19.35 | 19.35 | 811 |
| 25 Apr 2024 | 19.07 | 19.10 | 19.04 | 19.06 | 19.06 | 2,955 |
| 24 Apr 2024 | 19.05 | 19.10 | 19.05 | 19.09 | 19.09 | 1,270 |
| 23 Apr 2024 | 19.08 | 19.08 | 19.06 | 19.07 | 19.07 | 50 |
| 22 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 10 |
| 19 Apr 2024 | 19.08 | 19.08 | 19.06 | 19.08 | 19.08 | 54 |
| 18 Apr 2024 | 19.06 | 19.06 | 19.03 | 19.05 | 19.05 | 27 |
| 17 Apr 2024 | 19.00 | 19.05 | 19.00 | 19.02 | 19.02 | 139 |
| 16 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 15 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 12 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 11 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 10 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 13 |
| 09 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 47 |
| 08 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 05 Apr 2024 | 19.03 | 19.06 | 19.03 | 19.04 | 19.04 | 156 |
| 04 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 50 |
| 03 Apr 2024 | 19.05 | 19.06 | 19.05 | 19.05 | 19.05 | 393 |
| 02 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| 01 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 51 |
| 27 Mar 2024 | 18.97 | 18.97 | 18.96 | 18.97 | 18.97 | 24 |
| 26 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 250 |
| 25 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 22 Mar 2024 | 19.00 | 19.02 | 18.95 | 18.99 | 18.99 | 702 |
| 21 Mar 2024 | 19.00 | 19.01 | 19.00 | 19.01 | 19.01 | 450 |
| 20 Mar 2024 | 19.00 | 19.05 | 19.00 | 19.04 | 19.04 | 268 |
| 19 Mar 2024 | 18.96 | 19.00 | 18.96 | 18.97 | 18.97 | 522 |
| 18 Mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 15 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 69 |
| 14 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 13 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 12 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 11 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 08 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 07 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 06 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 05 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 04 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 01 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 29 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 5 |
| 28 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 27 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 26 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 23 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1 |
| 22 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 21 Feb 2024 | 18.30 | 18.35 | 18.30 | 18.32 | 18.32 | 1,041 |
| 20 Feb 2024 | 18.31 | 18.31 | 18.26 | 18.27 | 18.27 | 41 |
| 16 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1 |
| 15 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 28 |
| 14 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 13 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 60 |
| 12 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 09 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 08 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 60 |
| 07 Feb 2024 | 18.40 | 18.40 | 18.31 | 18.32 | 18.32 | 22 |
| 06 Feb 2024 | 18.21 | 18.29 | 18.21 | 18.21 | 18.21 | 295 |
| 05 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 02 Feb 2024 | 18.35 | 18.35 | 18.25 | 18.28 | 18.28 | 7 |
| 01 Feb 2024 | 18.08 | 18.10 | 18.07 | 18.08 | 18.08 | 351 |
| 31 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 30 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 29 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 500 |
| 26 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 100 |
| 25 Jan 2024 | 18.06 | 18.08 | 18.06 | 18.08 | 18.08 | 204 |
| 24 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 23 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1 |
| 22 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 19 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 68 |
| 18 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 5 |
| 17 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 100 |
| 16 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 12 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 100 |
| 11 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 10 Jan 2024 | 18.14 | 18.14 | 18.12 | 18.13 | 18.13 | 1,025 |
| 09 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 300 |
| 08 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 500 |
| 05 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 04 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 03 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 50 |
| 02 Jan 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 29 Dec 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 250 |
| 28 Dec 2023 | 18.11 | 18.14 | 18.11 | 18.14 | 18.14 | 12 |
| 27 Dec 2023 | 18.15 | 18.15 | 18.07 | 18.14 | 18.14 | 58 |
| 26 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 22 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 28 |
| 21 Dec 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 200 |
| 20 Dec 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 19 Dec 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 25 |
| 18 Dec 2023 | 18.10 | 18.13 | 18.09 | 18.10 | 18.10 | 896 |
| 15 Dec 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 260 |
| 14 Dec 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 13 Dec 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 12 Dec 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 11 Dec 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| *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.