Singapore markets closed

CMC Crypto 200 Index by Solactive (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
561.08+1.57 (+0.28%)
At close: 08:41AM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2023563.81563.81560.75561.08561.08-
25 Sept 2023561.98562.27561.92562.16562.16-
22 Sept 2023566.82569.90564.22566.79566.79-
21 Sept 2023566.82566.86565.70565.70565.70-
20 Sept 2023578.54578.54577.37577.58577.58-
19 Sept 2023580.68581.30579.57581.29581.29-
18 Sept 2023575.17576.18574.59576.10576.10-
15 Sept 2023568.92572.03563.65567.42567.42-
14 Sept 2023568.92571.17568.92570.91570.91-
13 Sept 2023562.29563.92562.29562.73562.73-
12 Sept 2023559.79559.79558.06558.19558.19-
11 Sept 2023539.25540.55539.19539.93539.93-
08 Sept 2023565.36570.29555.39560.28560.28-
07 Sept 2023565.36566.77565.36566.77566.77-
06 Sept 2023557.39558.30557.37557.92557.92-
05 Sept 2023557.08557.76390.38557.76557.76-
01 Sept 2023562.81565.12548.82557.08557.08-
31 Aug 2023562.81563.03562.04562.80562.80-
30 Aug 2023587.06588.04586.87586.92586.92-
29 Aug 2023596.41597.18594.39595.21595.21-
28 Aug 2023562.22563.50561.56563.48563.48-
25 Aug 2023564.41568.39558.50562.85562.85-
24 Aug 2023564.41565.09564.25565.01565.01-
23 Aug 2023569.38572.45399.02572.45572.45-
22 Aug 2023552.17557.34552.17556.96556.96-
21 Aug 2023568.10568.10566.82566.93566.93-
18 Aug 2023561.75581.33557.30564.63564.63-
17 Aug 2023561.75568.03559.44565.62565.62-
16 Aug 2023621.22622.48621.22621.54621.54-
15 Aug 2023629.45629.69629.10629.24629.24-
14 Aug 2023634.81635.85634.69635.74635.74-
11 Aug 2023636.46638.31446.42634.87634.87-
10 Aug 2023636.46636.95636.28636.62636.62-
09 Aug 2023637.55638.62448.00638.46638.46-
08 Aug 2023644.02644.50641.10642.17642.17-
07 Aug 2023629.83629.98629.41629.71629.71-
04 Aug 2023632.37634.39443.29628.21628.21-
03 Aug 2023632.37632.58630.34630.34630.34-
02 Aug 2023632.46633.19632.28632.98632.98-
01 Aug 2023634.94634.94634.08634.80634.80-
31 Jul 2023635.92636.05635.37635.79635.79-
28 Jul 2023635.38642.60634.28638.91638.91-
27 Jul 2023635.38636.15635.38635.73635.73-
26 Jul 2023640.51641.08639.81639.81639.81-
25 Jul 2023635.86636.37635.30635.30635.30-
24 Jul 2023633.24633.77632.82632.82632.82-
21 Jul 2023648.64652.32645.54648.59648.59-
20 Jul 2023648.64648.66647.44647.50647.50-
19 Jul 2023648.78649.26646.92646.92646.92-
18 Jul 2023645.84646.67645.46646.47646.47-
17 Jul 2023654.94655.26653.14653.26653.26-
14 Jul 2023677.31685.86649.04654.22654.22-
13 Jul 2023677.31679.54677.26678.76678.76-
12 Jul 2023651.21651.31650.90650.97650.97-
11 Jul 2023654.63655.19654.03654.74654.74-
10 Jul 2023651.27652.09649.15651.36651.36-
07 Jul 2023649.67653.22638.69650.56650.56-
06 Jul 2023649.67649.73648.88649.37649.37-
05 Jul 2023656.57657.75655.43657.57657.57-
03 Jul 2023670.97672.32670.74671.88671.88-
30 Jun 2023648.15667.89636.17658.08658.08-
29 Jun 2023648.15649.02648.10648.98648.98-
28 Jun 2023641.65642.40640.69640.73640.73-
27 Jun 2023657.46657.72654.64654.79654.79-
26 Jun 2023644.48646.58643.39646.57646.57-
23 Jun 2023643.48669.66639.20660.21660.21-
22 Jun 2023643.48643.93642.48642.61642.61-
21 Jun 2023640.16645.46640.12644.97644.97-
20 Jun 2023604.01606.02603.87606.02606.02-
16 Jun 2023555.56574.77549.60573.17573.17-
15 Jun 2023555.56556.70555.17556.68556.68-
14 Jun 2023547.84547.84547.06547.06547.06-
13 Jun 2023566.92567.08565.75566.18566.18-
12 Jun 2023568.43569.16567.68567.74567.74-
09 Jun 2023591.55595.05585.88587.91587.91-
08 Jun 2023591.55592.01590.81590.85590.85-
07 Jun 2023582.76582.76582.76582.76582.76-
06 Jun 2023602.28603.57602.25603.57603.57-
05 Jun 2023574.63576.37574.30575.61575.61-
02 Jun 2023599.90610.26593.43610.04610.04-
01 Jun 2023599.90600.07599.66599.66599.66-
31 May 2023602.18604.14602.15603.83603.83-
30 May 2023615.89615.98614.62615.94615.94-
26 May 2023587.32596.75584.86594.83594.83-
25 May 2023587.32587.46586.69586.69586.69-
24 May 2023585.13586.04584.37585.44585.44-
23 May 2023602.89603.37602.46603.06603.06-
22 May 2023595.92596.39595.40595.44595.44-
19 May 2023595.40599.65591.11593.88593.88-
18 May 2023595.40595.73594.41594.79594.79-
17 May 2023597.55605.78587.97603.18603.18-
16 May 2023602.73602.75592.63596.67596.67-
15 May 2023602.73602.75600.88600.88600.88-
12 May 2023593.16594.89572.33584.29584.29-
11 May 2023593.16594.86593.16593.81593.81-
10 May 2023605.94606.77605.94606.77606.77-
09 May 2023607.25607.41606.55607.02607.02-
08 May 2023632.44634.15600.15605.13605.13-
05 May 2023630.81654.16629.28651.85651.85-
04 May 2023633.75642.16627.79631.03631.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...