Australia markets closed

Steward Values Enhanced Lg Cap Index A (SEEKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.05-0.40 (-1.23%)
At close: 08:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
22 Dec 202330.1430.1430.1430.1430.14-
21 Dec 202330.0930.0930.0930.0930.09-
21 Dec 20230.349 Dividend
21 Dec 20230.664 Capital gain
20 Dec 202330.7830.7830.7830.7829.77-
19 Dec 202331.2231.2231.2231.2230.19-
18 Dec 202331.0531.0531.0531.0530.03-
15 Dec 202330.9130.9130.9130.9129.89-
14 Dec 202330.9330.9330.9330.9329.91-
13 Dec 202330.8430.8430.8430.8429.83-
12 Dec 202330.4130.4130.4130.4129.41-
11 Dec 202330.2730.2730.2730.2729.27-
08 Dec 202330.1330.1330.1330.1329.14-
07 Dec 202330.0230.0230.0230.0229.03-
06 Dec 202329.7829.7829.7829.7828.80-
05 Dec 202329.8829.8829.8829.8828.90-
04 Dec 202329.9229.9229.9229.9228.94-
01 Dec 202330.0830.0830.0830.0829.09-
30 Nov 202329.8729.8729.8729.8728.89-
29 Nov 202329.7629.7629.7629.7628.78-
28 Nov 202329.7829.7829.7829.7828.80-
27 Nov 202329.7429.7429.7429.7428.76-
24 Nov 202329.8029.8029.8029.8028.82-
22 Nov 202329.7829.7829.7829.7828.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...