Singapore markets close in 1 hour 56 minutes
Straits Times Index
3,388.71 +7.87 (+0.23%) Nikkei
27,606.46 -79.01 (-0.29%) Hang Seng
21,266.37 -32.33 (-0.15%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,195.78 +256.77 (+1.12%) CMC Crypto 200
535.54 +9.58 (+1.82%)
CMC Crypto 200 Index by Solacti (^CMC200)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 02:04AM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 536.97 | 537.00 | 535.47 | 535.54 | 535.54 | - |
| 07 Feb 2023 | 535.48 | 536.91 | 535.39 | 536.59 | 536.59 | - |
| 06 Feb 2023 | 525.73 | 525.73 | 520.35 | 521.84 | 521.84 | - |
| 03 Feb 2023 | 538.46 | 541.59 | 532.38 | 535.42 | 535.42 | - |
| 02 Feb 2023 | 538.46 | 538.46 | 536.46 | 537.04 | 537.04 | - |
| 01 Feb 2023 | 538.92 | 540.24 | 538.92 | 539.00 | 539.00 | - |
| 31 Jan 2023 | 526.01 | 526.01 | 524.01 | 524.60 | 524.60 | - |
| 30 Jan 2023 | 515.06 | 516.82 | 515.06 | 516.67 | 516.67 | - |
| 27 Jan 2023 | 523.38 | 531.37 | 513.77 | 523.20 | 523.20 | - |
| 26 Jan 2023 | 523.38 | 523.48 | 522.64 | 523.26 | 523.26 | - |
| 25 Jan 2023 | 520.33 | 520.57 | 520.33 | 520.57 | 520.57 | - |
| 24 Jan 2023 | 524.68 | 529.17 | 521.16 | 524.18 | 524.18 | - |
| 23 Jan 2023 | 520.08 | 528.48 | 518.31 | 526.15 | 526.15 | - |
| 20 Jan 2023 | 486.69 | 515.77 | 484.20 | 515.06 | 515.06 | - |
| 19 Jan 2023 | 486.69 | 487.18 | 486.14 | 486.91 | 486.91 | - |
| 18 Jan 2023 | 480.16 | 480.37 | 478.40 | 478.40 | 478.40 | - |
| 17 Jan 2023 | 492.66 | 492.66 | 492.65 | 492.65 | 492.65 | - |
| 13 Jan 2023 | 441.92 | 458.14 | 438.15 | 458.14 | 458.14 | - |
| 12 Jan 2023 | 441.92 | 441.97 | 441.15 | 441.58 | 441.58 | - |
| 11 Jan 2023 | 414.95 | 423.43 | 414.78 | 423.43 | 423.43 | - |
| 10 Jan 2023 | 411.82 | 411.88 | 411.39 | 411.62 | 411.62 | - |
| 09 Jan 2023 | 406.55 | 406.67 | 405.53 | 406.43 | 406.43 | - |
| 06 Jan 2023 | 392.26 | 396.77 | 388.82 | 395.25 | 395.25 | - |
| 05 Jan 2023 | 392.26 | 392.56 | 391.76 | 392.05 | 392.05 | - |
| 04 Jan 2023 | 392.60 | 393.46 | 392.57 | 393.46 | 393.46 | - |
| 03 Jan 2023 | 385.46 | 386.02 | 385.46 | 385.90 | 385.90 | - |
| 30 Dec 2022 | 382.95 | 383.68 | 378.00 | 382.45 | 382.45 | - |
| 29 Dec 2022 | 382.95 | 383.68 | 382.68 | 383.25 | 383.25 | - |
| 28 Dec 2022 | 380.29 | 380.89 | 380.24 | 380.89 | 380.89 | - |
| 27 Dec 2022 | 386.31 | 386.83 | 386.30 | 386.62 | 386.62 | - |
| 23 Dec 2022 | 388.48 | 391.11 | 388.35 | 388.88 | 388.88 | - |
| 22 Dec 2022 | 388.48 | 389.08 | 388.48 | 389.05 | 389.05 | - |
| 21 Dec 2022 | 387.14 | 387.99 | 386.96 | 387.67 | 387.67 | - |
| 20 Dec 2022 | 389.49 | 390.47 | 389.49 | 390.46 | 390.46 | - |
| 19 Dec 2022 | 376.30 | 377.64 | 376.30 | 377.61 | 377.61 | - |
| 16 Dec 2022 | 404.10 | 407.96 | 380.22 | 381.65 | 381.65 | - |
| 15 Dec 2022 | 416.46 | 416.55 | 404.61 | 404.64 | 404.64 | - |
| 14 Dec 2022 | 416.46 | 416.55 | 415.75 | 416.06 | 416.06 | - |
| 13 Dec 2022 | 416.43 | 417.13 | 416.43 | 417.13 | 417.13 | - |
| 12 Dec 2022 | 402.04 | 403.86 | 395.95 | 403.84 | 403.84 | - |
| 09 Dec 2022 | 405.98 | 407.84 | 401.94 | 402.82 | 402.82 | - |
| 08 Dec 2022 | 405.98 | 406.50 | 405.98 | 406.15 | 406.15 | - |
| 07 Dec 2022 | 400.17 | 404.08 | 392.93 | 394.86 | 394.86 | - |
| 06 Dec 2022 | 400.17 | 403.57 | 400.17 | 403.57 | 403.57 | - |
| 05 Dec 2022 | 400.87 | 401.38 | 400.49 | 401.23 | 401.23 | - |
| 02 Dec 2022 | 402.61 | 405.47 | 399.96 | 404.33 | 404.33 | - |
| 01 Dec 2022 | 402.61 | 402.76 | 401.89 | 402.35 | 402.35 | - |
| 30 Nov 2022 | 407.65 | 408.75 | 407.38 | 408.21 | 408.21 | - |
| 29 Nov 2022 | 389.94 | 390.14 | 388.86 | 388.87 | 388.87 | - |
| 28 Nov 2022 | 380.55 | 380.88 | 380.09 | 380.42 | 380.42 | - |
| 25 Nov 2022 | 387.96 | 388.31 | 381.95 | 387.85 | 387.85 | - |
| 23 Nov 2022 | 374.23 | 386.27 | 373.52 | 383.86 | 383.86 | - |
| 22 Nov 2022 | 374.23 | 374.84 | 373.91 | 374.84 | 374.84 | - |
| 21 Nov 2022 | 363.87 | 365.52 | 363.80 | 364.79 | 364.79 | - |
| 18 Nov 2022 | 388.97 | 394.43 | 386.18 | 388.37 | 388.37 | - |
| 17 Nov 2022 | 388.97 | 388.98 | 387.49 | 387.73 | 387.73 | - |
| 16 Nov 2022 | 395.39 | 398.64 | 383.11 | 386.55 | 386.55 | - |
| 15 Nov 2022 | 395.39 | 395.67 | 394.68 | 395.29 | 395.29 | - |
| 14 Nov 2022 | 385.45 | 392.08 | 385.45 | 391.44 | 391.44 | - |
| 11 Nov 2022 | 419.05 | 419.28 | 387.90 | 396.28 | 396.28 | - |
| 10 Nov 2022 | 419.05 | 419.28 | 411.74 | 413.75 | 413.75 | - |
| 09 Nov 2022 | 367.25 | 367.25 | 359.90 | 364.08 | 364.08 | - |
| 08 Nov 2022 | 428.84 | 430.83 | 427.65 | 430.83 | 430.83 | - |
| 07 Nov 2022 | 485.35 | 487.44 | 485.18 | 487.44 | 487.44 | - |
| 04 Nov 2022 | 478.67 | 507.46 | 477.75 | 504.45 | 504.45 | - |
| 03 Nov 2022 | 474.82 | 485.00 | 474.82 | 481.37 | 481.37 | - |
| 02 Nov 2022 | 488.18 | 495.89 | 475.28 | 475.28 | 475.28 | - |
| 01 Nov 2022 | 486.11 | 495.46 | 485.53 | 488.15 | 488.15 | - |
| 31 Oct 2022 | 488.67 | 496.92 | 481.39 | 484.34 | 484.34 | - |
| 28 Oct 2022 | 476.00 | 485.89 | 467.90 | 485.83 | 485.83 | - |
| 27 Oct 2022 | 476.00 | 476.80 | 473.76 | 474.13 | 474.13 | - |
| 26 Oct 2022 | 483.80 | 487.03 | 482.74 | 486.67 | 486.67 | - |
| 25 Oct 2022 | 467.82 | 468.38 | 463.17 | 463.80 | 463.80 | - |
| 24 Oct 2022 | 442.23 | 442.23 | 441.22 | 441.92 | 441.92 | - |
| 21 Oct 2022 | 431.95 | 436.18 | 424.05 | 435.25 | 435.25 | - |
| 20 Oct 2022 | 431.95 | 432.04 | 430.51 | 430.59 | 430.59 | - |
| 19 Oct 2022 | 435.34 | 435.35 | 434.80 | 434.96 | 434.96 | - |
| 18 Oct 2022 | 438.53 | 439.07 | 438.03 | 439.07 | 439.07 | - |
| 17 Oct 2022 | 444.06 | 445.60 | 444.04 | 445.26 | 445.26 | - |
| 14 Oct 2022 | 438.56 | 449.44 | 433.30 | 433.68 | 433.68 | - |
| 13 Oct 2022 | 438.56 | 438.85 | 438.27 | 438.71 | 438.71 | - |
| 12 Oct 2022 | 435.79 | 436.28 | 435.74 | 435.74 | 435.74 | - |
| 11 Oct 2022 | 438.70 | 438.76 | 429.75 | 432.98 | 432.98 | - |
| 10 Oct 2022 | 438.70 | 438.76 | 435.04 | 435.55 | 435.55 | - |
| 07 Oct 2022 | 453.63 | 455.88 | 442.57 | 445.50 | 445.50 | - |
| 06 Oct 2022 | 453.63 | 453.84 | 453.36 | 453.38 | 453.38 | - |
| 05 Oct 2022 | 460.05 | 461.58 | 448.67 | 456.10 | 456.10 | - |
| 04 Oct 2022 | 460.05 | 460.28 | 459.39 | 459.40 | 459.40 | - |
| 03 Oct 2022 | 444.29 | 445.04 | 443.81 | 445.04 | 445.04 | - |
| 30 Sept 2022 | 444.42 | 457.99 | 440.55 | 443.49 | 443.49 | - |
| 29 Sept 2022 | 444.42 | 445.92 | 443.69 | 443.94 | 443.94 | - |
| 28 Sept 2022 | 447.85 | 448.20 | 444.99 | 445.15 | 445.15 | - |
| 27 Sept 2022 | 438.20 | 464.72 | 434.05 | 436.57 | 436.57 | - |
| 26 Sept 2022 | 438.20 | 440.47 | 438.02 | 440.07 | 440.07 | - |
| 23 Sept 2022 | 438.64 | 447.67 | 426.49 | 434.61 | 434.61 | - |
| 22 Sept 2022 | 438.64 | 445.14 | 438.51 | 444.84 | 444.84 | - |
| 21 Sept 2022 | 421.72 | 421.72 | 416.27 | 418.42 | 418.42 | - |
| 20 Sept 2022 | 436.04 | 436.04 | 434.07 | 436.04 | 436.04 | - |
| 19 Sept 2022 | 449.83 | 452.06 | 448.81 | 451.26 | 451.26 | - |
| 16 Sept 2022 | 465.82 | 465.82 | 451.90 | 459.43 | 459.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
