Australia markets closed

Steward Values Enhanced Lg Cap Index A (SEEKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.55+0.03 (+0.09%)
At close: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202433.5533.5533.5533.5533.55-
16 May 202433.5233.5233.5233.5233.52-
15 May 202433.5733.5733.5733.5733.57-
14 May 202433.1933.1933.1933.1933.19-
13 May 202433.0233.0233.0233.0233.02-
10 May 202432.9632.9632.9632.9632.96-
09 May 202432.9632.9632.9632.9632.96-
08 May 202432.7732.7732.7732.7732.77-
07 May 202432.7832.7832.7832.7832.78-
06 May 202432.7332.7332.7332.7332.73-
03 May 202432.4132.4132.4132.4132.41-
02 May 202432.0232.0232.0232.0232.02-
01 May 202431.7431.7431.7431.7431.74-
30 Apr 202431.8731.8731.8731.8731.87-
29 Apr 202432.3632.3632.3632.3632.36-
26 Apr 202432.2532.2532.2532.2532.25-
25 Apr 202431.9431.9431.9431.9431.94-
24 Apr 202432.0832.0832.0832.0832.08-
23 Apr 202432.0632.0632.0632.0632.06-
22 Apr 202431.7131.7131.7131.7131.71-
19 Apr 202431.4431.4431.4431.4431.44-
18 Apr 202431.7031.7031.7031.7031.70-
17 Apr 202431.7731.7731.7731.7731.77-
16 Apr 202431.9731.9731.9731.9731.97-
15 Apr 202432.0532.0532.0532.0532.05-
12 Apr 202432.4532.4532.4532.4532.45-
11 Apr 202432.9232.9232.9232.9232.92-
10 Apr 202432.7032.7032.7032.7032.70-
09 Apr 202433.0333.0333.0333.0333.03-
08 Apr 202432.9732.9732.9732.9732.97-
05 Apr 202432.9732.9732.9732.9732.97-
04 Apr 202432.6332.6332.6332.6332.63-
03 Apr 202433.0133.0133.0133.0133.01-
02 Apr 202432.9732.9732.9732.9732.97-
01 Apr 202433.2133.2133.2133.2133.21-
28 Mar 202433.2933.2933.2933.2933.29-
27 Mar 202433.2733.2733.2733.2733.27-
26 Mar 202432.9632.9632.9632.9632.96-
25 Mar 202433.0633.0633.0633.0633.06-
22 Mar 202433.1733.1733.1733.1733.17-
21 Mar 202433.2333.2333.2333.2333.23-
20 Mar 202433.1033.1033.1033.1033.10-
19 Mar 202432.8232.8232.8232.8232.82-
18 Mar 202432.6232.6232.6232.6232.62-
15 Mar 202432.4232.4232.4232.4232.42-
14 Mar 202432.6332.6332.6332.6332.63-
13 Mar 202432.7332.7332.7332.7332.73-
12 Mar 202432.7932.7932.7932.7932.79-
11 Mar 202432.4432.4432.4432.4432.44-
08 Mar 202432.4932.4932.4932.4932.49-
07 Mar 202432.7032.7032.7032.7032.70-
06 Mar 202432.3732.3732.3732.3732.37-
05 Mar 202432.2032.2032.2032.2032.20-
04 Mar 202432.5432.5432.5432.5432.54-
01 Mar 202432.5432.5432.5432.5432.54-
29 Feb 202432.2732.2732.2732.2732.27-
28 Feb 202432.0932.0932.0932.0932.09-
27 Feb 202432.1232.1232.1232.1232.12-
26 Feb 202432.0532.0532.0532.0532.05-
23 Feb 202432.1832.1832.1832.1832.18-
22 Feb 202432.1632.1632.1632.1632.16-
21 Feb 202431.5131.5131.5131.5131.51-
20 Feb 202431.4731.4731.4731.4731.47-
16 Feb 202431.6631.6631.6631.6631.66-
15 Feb 202431.8231.8231.8231.8231.82-
14 Feb 202431.6331.6331.6331.6331.63-
13 Feb 202431.3231.3231.3231.3231.32-
12 Feb 202431.7631.7631.7631.7631.76-
09 Feb 202431.7931.7931.7931.7931.79-
08 Feb 202431.6031.6031.6031.6031.60-
07 Feb 202431.5731.5731.5731.5731.57-
06 Feb 202431.3331.3331.3331.3331.33-
05 Feb 202431.2631.2631.2631.2631.26-
02 Feb 202431.3731.3731.3731.3731.37-
01 Feb 202431.0631.0631.0631.0631.06-
31 Jan 202430.6830.6830.6830.6830.68-
30 Jan 202431.1731.1731.1731.1731.17-
29 Jan 202431.1931.1931.1931.1931.19-
26 Jan 202430.9630.9630.9630.9630.96-
25 Jan 202430.9930.9930.9930.9930.99-
24 Jan 202430.7930.7930.7930.7930.79-
23 Jan 202430.7830.7830.7830.7830.78-
22 Jan 202430.6830.6830.6830.6830.68-
19 Jan 202430.6130.6130.6130.6130.61-
18 Jan 202430.2430.2430.2430.2430.24-
17 Jan 202429.9829.9829.9829.9829.98-
16 Jan 202430.1530.1530.1530.1530.15-
12 Jan 202430.2730.2730.2730.2730.27-
11 Jan 202430.2430.2430.2430.2430.24-
10 Jan 202430.2630.2630.2630.2630.26-
09 Jan 202430.0930.0930.0930.0930.09-
08 Jan 202430.1430.1430.1430.1430.14-
05 Jan 202429.7229.7229.7229.7229.72-
04 Jan 202429.6729.6729.6729.6729.67-
03 Jan 202429.7729.7729.7729.7729.77-
02 Jan 202430.0430.0430.0430.0430.04-
29 Dec 202330.2430.2430.2430.2430.24-
28 Dec 202330.3330.3330.3330.3330.33-
27 Dec 202330.3130.3130.3130.3130.31-
26 Dec 202330.2730.2730.2730.2730.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...