UK markets open in 7 hours 31 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,316.10 -6.20 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,739.50 -1,148.65 (-2.30%)
MSCI USA Small Cap GTR Index Fu (USC=F)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 851.60 | 851.60 | 851.50 | 851.50 | 851.50 | - |
| 07 May 2024 | 856.70 | 859.40 | 856.70 | 855.25 | 855.25 | 3 |
| 06 May 2024 | 854.25 | 854.25 | 854.25 | 853.15 | 853.15 | 3 |
| 03 May 2024 | 848.50 | 848.50 | 841.30 | 842.30 | 842.30 | 24 |
| 02 May 2024 | 834.75 | 835.80 | 834.45 | 834.90 | 834.90 | 31 |
| 01 May 2024 | 822.60 | 822.60 | 822.60 | 822.60 | 822.60 | - |
| 30 Apr 2024 | 829.65 | 829.65 | 820.85 | 820.25 | 820.25 | 14 |
| 29 Apr 2024 | 834.70 | 834.70 | 834.70 | 836.00 | 836.00 | 16 |
| 26 Apr 2024 | 833.25 | 833.25 | 833.25 | 831.65 | 831.65 | 25 |
| 25 Apr 2024 | 826.50 | 826.50 | 826.50 | 826.50 | 826.50 | - |
| 24 Apr 2024 | 832.20 | 832.30 | 831.50 | 831.80 | 831.80 | 8 |
| 23 Apr 2024 | 821.20 | 831.75 | 821.20 | 834.00 | 834.00 | 45 |
| 22 Apr 2024 | 818.10 | 818.10 | 818.10 | 821.20 | 821.20 | 25 |
| 19 Apr 2024 | 814.05 | 814.05 | 814.05 | 813.00 | 813.00 | 20 |
| 18 Apr 2024 | 809.40 | 809.40 | 809.40 | 809.40 | 809.40 | - |
| 17 Apr 2024 | 822.85 | 822.85 | 816.10 | 812.00 | 812.00 | 100 |
| 16 Apr 2024 | 820.20 | 820.20 | 820.20 | 817.45 | 817.45 | 20 |
| 15 Apr 2024 | 823.60 | 823.60 | 823.60 | 822.65 | 822.65 | 25 |
| 12 Apr 2024 | 843.25 | 843.25 | 840.10 | 833.05 | 833.05 | 13 |
| 11 Apr 2024 | 849.30 | 849.45 | 848.90 | 849.10 | 849.10 | 11 |
| 10 Apr 2024 | 845.85 | 845.85 | 845.85 | 845.85 | 845.85 | - |
| 09 Apr 2024 | 867.75 | 867.75 | 867.75 | 866.95 | 866.95 | 4 |
| 08 Apr 2024 | 862.85 | 862.85 | 862.85 | 863.40 | 863.40 | 5 |
| 05 Apr 2024 | 859.45 | 859.45 | 859.45 | 859.45 | 859.45 | - |
| 04 Apr 2024 | 870.40 | 870.90 | 870.40 | 853.55 | 853.55 | 45 |
| 03 Apr 2024 | 863.25 | 863.25 | 863.25 | 863.25 | 863.25 | - |
| 02 Apr 2024 | 860.40 | 860.40 | 860.40 | 858.70 | 858.70 | 16 |
| 01 Apr 2024 | 874.55 | 874.55 | 874.55 | 873.70 | 873.70 | 7 |
| 28 Mar 2024 | 886.05 | 886.05 | 882.55 | 883.05 | 883.05 | - |
| 27 Mar 2024 | 879.60 | 879.60 | 879.60 | 879.55 | 879.55 | 7 |
| 26 Mar 2024 | 864.45 | 864.45 | 864.45 | 862.60 | 862.60 | 9 |
| 25 Mar 2024 | 863.60 | 863.60 | 863.60 | 863.60 | 863.60 | - |
| 22 Mar 2024 | 862.60 | 862.60 | 862.60 | 862.60 | 862.60 | - |
| 21 Mar 2024 | 872.55 | 872.55 | 872.55 | 872.55 | 872.55 | - |
| 20 Mar 2024 | 850.75 | 864.60 | 850.75 | 864.45 | 864.45 | 56 |
| 19 Mar 2024 | 849.40 | 849.40 | 849.40 | 849.40 | 849.40 | - |
| 18 Mar 2024 | 845.95 | 845.95 | 845.10 | 843.75 | 843.75 | 43 |
| 15 Mar 2024 | 831.15 | 831.15 | 825.15 | 833.55 | 833.55 | 21 |
| 14 Mar 2024 | 831.15 | 831.15 | 825.15 | 828.75 | 828.75 | 50 |
| 13 Mar 2024 | 846.10 | 846.10 | 846.10 | 846.10 | 846.10 | 54 |
| 12 Mar 2024 | 844.20 | 845.75 | 844.20 | 844.65 | 844.65 | 63 |
| 11 Mar 2024 | 843.05 | 843.05 | 843.05 | 845.10 | 845.10 | 25 |
| 08 Mar 2024 | 848.25 | 848.25 | 848.25 | 848.25 | 848.25 | - |
| 07 Mar 2024 | 849.45 | 849.45 | 849.45 | 849.45 | 849.45 | - |
| 06 Mar 2024 | 846.05 | 846.15 | 843.50 | 843.25 | 843.25 | 290 |
| 05 Mar 2024 | 839.85 | 839.85 | 839.85 | 839.85 | 839.85 | - |
| 04 Mar 2024 | 846.75 | 846.75 | 846.75 | 846.75 | 846.75 | - |
| 01 Mar 2024 | 847.80 | 847.80 | 847.80 | 847.60 | 847.60 | 7 |
| 29 Feb 2024 | 842.40 | 842.40 | 842.40 | 842.40 | 842.40 | - |
| 28 Feb 2024 | 836.35 | 836.35 | 836.35 | 836.35 | 836.35 | - |
| 27 Feb 2024 | 841.30 | 841.30 | 841.30 | 840.20 | 840.20 | 9 |
| 26 Feb 2024 | 830.20 | 830.20 | 830.20 | 830.20 | 830.20 | - |
| 23 Feb 2024 | 829.65 | 829.65 | 829.65 | 829.65 | 829.65 | - |
| 22 Feb 2024 | 827.15 | 827.15 | 827.15 | 826.60 | 826.60 | 10 |
| 21 Feb 2024 | 821.05 | 821.05 | 821.05 | 821.05 | 821.05 | - |
| 20 Feb 2024 | 823.35 | 823.35 | 823.35 | 823.35 | 823.35 | - |
| 16 Feb 2024 | 832.25 | 832.25 | 832.25 | 832.25 | 832.25 | - |
| 15 Feb 2024 | 838.85 | 838.85 | 838.85 | 838.85 | 838.85 | - |
| 14 Feb 2024 | 821.65 | 821.65 | 821.65 | 821.65 | 821.65 | - |
| 13 Feb 2024 | 808.10 | 808.10 | 808.10 | 806.20 | 806.20 | 5 |
| 12 Feb 2024 | 837.30 | 837.30 | 837.30 | 836.10 | 836.10 | 24 |
| 09 Feb 2024 | 823.95 | 823.95 | 823.95 | 823.95 | 823.95 | - |
| 08 Feb 2024 | 815.40 | 815.40 | 815.40 | 815.40 | 815.40 | - |
| 07 Feb 2024 | 804.25 | 804.25 | 804.25 | 804.25 | 804.25 | - |
| 06 Feb 2024 | 803.90 | 803.90 | 803.90 | 803.90 | 803.90 | - |
| 05 Feb 2024 | 798.25 | 798.25 | 798.25 | 798.25 | 798.25 | - |
| 02 Feb 2024 | 809.10 | 809.10 | 809.10 | 809.10 | 809.10 | - |
| 01 Feb 2024 | 808.15 | 808.15 | 808.15 | 811.60 | 811.60 | 6 |
| 31 Jan 2024 | 802.20 | 802.20 | 802.20 | 802.20 | 802.20 | - |
| 30 Jan 2024 | 820.90 | 820.90 | 820.90 | 820.90 | 820.90 | - |
| 29 Jan 2024 | 826.30 | 826.30 | 826.30 | 826.25 | 826.25 | 6 |
| 26 Jan 2024 | 814.85 | 814.85 | 814.85 | 814.85 | 814.85 | - |
| 25 Jan 2024 | 812.85 | 816.95 | 812.75 | 812.95 | 812.95 | 75 |
| 24 Jan 2024 | 808.60 | 808.60 | 808.60 | 808.60 | 808.60 | - |
| 23 Jan 2024 | 817.75 | 818.80 | 817.00 | 818.15 | 818.15 | 9 |
| 22 Jan 2024 | 818.75 | 818.75 | 818.75 | 818.75 | 818.75 | - |
| 19 Jan 2024 | 805.20 | 805.20 | 805.20 | 805.20 | 805.20 | - |
| 18 Jan 2024 | 799.60 | 799.60 | 799.60 | 799.60 | 799.60 | 2 |
| 17 Jan 2024 | 793.20 | 793.20 | 793.20 | 793.20 | 793.20 | - |
| 16 Jan 2024 | 799.60 | 799.60 | 799.60 | 799.60 | 799.60 | - |
| 12 Jan 2024 | 807.55 | 807.55 | 807.55 | 807.55 | 807.55 | - |
| 11 Jan 2024 | 810.80 | 810.80 | 810.80 | 810.80 | 810.80 | 2 |
| 10 Jan 2024 | 812.75 | 812.75 | 812.75 | 814.10 | 814.10 | 1 |
| 09 Jan 2024 | 812.40 | 812.40 | 812.40 | 812.40 | 812.40 | - |
| 08 Jan 2024 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | - |
| 05 Jan 2024 | 805.70 | 805.70 | 805.70 | 805.70 | 805.70 | - |
| 04 Jan 2024 | 807.45 | 807.45 | 806.65 | 807.10 | 807.10 | 4 |
| 03 Jan 2024 | 808.10 | 808.10 | 808.10 | 807.30 | 807.30 | 4 |
| 02 Jan 2024 | 829.65 | 829.65 | 829.65 | 829.65 | 829.65 | - |
| 29 Dec 2023 | 837.35 | 837.35 | 837.35 | 837.35 | 837.35 | - |
| 28 Dec 2023 | 846.90 | 846.90 | 846.90 | 846.90 | 846.90 | - |
| 27 Dec 2023 | 847.35 | 850.50 | 847.35 | 849.90 | 849.90 | 14 |
| 26 Dec 2023 | 846.45 | 846.45 | 840.25 | 840.70 | 840.70 | 204 |
| 22 Dec 2023 | 836.65 | 836.70 | 836.65 | 836.70 | 836.70 | - |
| 21 Dec 2023 | 831.90 | 831.90 | 831.90 | 831.90 | 831.90 | - |
| 20 Dec 2023 | 828.20 | 830.30 | 820.40 | 820.65 | 820.65 | 180 |
| 19 Dec 2023 | 833.10 | 833.10 | 833.10 | 835.35 | 835.35 | 5 |
| 18 Dec 2023 | 818.65 | 818.65 | 818.65 | 819.70 | 819.70 | 25 |
| 15 Dec 2023 | 807.34 | 807.34 | 807.34 | 807.34 | 807.34 | - |
| 14 Dec 2023 | 815.65 | 815.65 | 815.65 | 815.65 | 815.65 | - |
| *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.