Australia markets close in 5 hours 55 minutes

SA US Core Market (SAMKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.87+0.03 (+0.09%)
At close: 08:00PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 2024------
26 June 202433.8433.8433.8433.8433.84-
25 June 202433.8033.8033.8033.8033.80-
24 June 202433.7033.7033.7033.7033.70-
21 June 202433.7833.7833.7833.7833.78-
20 June 202433.8233.8233.8233.8233.82-
18 June 202433.9033.9033.9033.9033.90-
17 June 202433.8133.8133.8133.8133.81-
14 June 202433.5433.5433.5433.5433.54-
13 June 202433.5833.5833.5833.5833.58-
12 June 202433.5433.5433.5433.5433.54-
11 June 202433.2633.2633.2633.2633.26-
10 June 202433.1933.1933.1933.1933.19-
07 June 202433.0933.0933.0933.0933.09-
06 June 202433.1433.1433.1433.1433.14-
05 June 202433.1733.1733.1733.1733.17-
04 June 202432.7832.7832.7832.7832.78-
03 June 202432.7732.7732.7732.7732.77-
31 May 202432.7632.7632.7632.7632.76-
30 May 202432.5132.5132.5132.5132.51-
29 May 202432.6432.6432.6432.6432.64-
28 May 202432.9032.9032.9032.9032.90-
24 May 202432.9132.9132.9132.9132.91-
23 May 202432.6832.6832.6832.6832.68-
22 May 202432.9232.9232.9232.9232.92-
21 May 202433.0333.0333.0333.0333.03-
20 May 202432.9732.9732.9732.9732.97-
17 May 202432.9332.9332.9332.9332.93-
16 May 202432.9032.9032.9032.9032.90-
15 May 202432.9732.9732.9732.9732.97-
14 May 202432.6132.6132.6132.6132.61-
13 May 202432.4532.4532.4532.4532.45-
10 May 202432.4732.4732.4732.4732.47-
09 May 202432.4232.4232.4232.4232.42-
08 May 202432.2432.2432.2432.2432.24-
07 May 202432.2432.2432.2432.2432.24-
06 May 202432.1832.1832.1832.1832.18-
03 May 202431.8431.8431.8431.8431.84-
02 May 202431.4831.4831.4831.4831.48-
01 May 202431.1931.1931.1931.1931.19-
30 Apr 202431.2831.2831.2831.2831.28-
29 Apr 202431.7631.7631.7631.7631.76-
26 Apr 202431.6631.6631.6631.6631.66-
25 Apr 202431.3531.3531.3531.3531.35-
24 Apr 202431.5231.5231.5231.5231.52-
23 Apr 202431.5231.5231.5231.5231.52-
22 Apr 202431.1531.1531.1531.1531.15-
19 Apr 202430.8930.8930.8930.8930.89-
18 Apr 202431.1231.1231.1231.1231.12-
17 Apr 202431.1831.1831.1831.1831.18-
16 Apr 202431.3631.3631.3631.3631.36-
15 Apr 202431.4331.4331.4331.4331.43-
12 Apr 202431.7831.7831.7831.7831.78-
11 Apr 202432.2532.2532.2532.2532.25-
10 Apr 202432.0332.0332.0332.0332.03-
09 Apr 202432.3432.3432.3432.3432.34-
08 Apr 202432.3132.3132.3132.3132.31-
05 Apr 202432.3232.3232.3232.3232.32-
04 Apr 202431.9831.9831.9831.9831.98-
03 Apr 202432.3732.3732.3732.3732.37-
02 Apr 202432.3332.3332.3332.3332.33-
01 Apr 202432.5632.5632.5632.5632.56-
28 Mar 202432.6532.6532.6532.6532.65-
27 Mar 202432.6032.6032.6032.6032.60-
26 Mar 202432.3132.3132.3132.3132.31-
25 Mar 202432.4032.4032.4032.4032.40-
22 Mar 202432.5032.5032.5032.5032.50-
21 Mar 202432.5632.5632.5632.5632.56-
20 Mar 202432.4532.4532.4532.4532.45-
19 Mar 202432.1332.1332.1332.1332.13-
18 Mar 202431.9431.9431.9431.9431.94-
15 Mar 202431.7631.7631.7631.7631.76-
14 Mar 202431.9631.9631.9631.9631.96-
13 Mar 202432.0632.0632.0632.0632.06-
12 Mar 202432.1032.1032.1032.1032.10-
11 Mar 202431.7531.7531.7531.7531.75-
08 Mar 202431.8231.8231.8231.8231.82-
07 Mar 202432.0532.0532.0532.0532.05-
06 Mar 202431.7231.7231.7231.7231.72-
05 Mar 202431.5531.5531.5531.5531.55-
04 Mar 202431.8531.8531.8531.8531.85-
01 Mar 202431.8931.8931.8931.8931.89-
29 Feb 202431.6331.6331.6331.6331.63-
28 Feb 202431.4831.4831.4831.4831.48-
27 Feb 202431.5431.5431.5431.5431.54-
26 Feb 202431.4931.4931.4931.4931.49-
23 Feb 202431.5831.5831.5831.5831.58-
22 Feb 202431.5431.5431.5431.5431.54-
21 Feb 202430.9130.9130.9130.9130.91-
20 Feb 202430.8730.8730.8730.8730.87-
16 Feb 202431.0831.0831.0831.0831.08-
15 Feb 202431.2331.2331.2331.2331.23-
14 Feb 202431.0331.0331.0331.0331.03-
13 Feb 202430.7230.7230.7230.7230.72-
12 Feb 202431.1731.1731.1731.1731.17-
09 Feb 202431.1631.1631.1631.1631.16-
08 Feb 202430.9630.9630.9630.9630.96-
07 Feb 202430.9130.9130.9130.9130.91-
06 Feb 202430.6730.6730.6730.6730.67-
05 Feb 202430.6130.6130.6130.6130.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...