Singapore markets close in 1 hour 56 minutes

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
535.54+9.58 (+1.82%)
At close: 02:04AM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023536.97537.00535.47535.54535.54-
07 Feb 2023535.48536.91535.39536.59536.59-
06 Feb 2023525.73525.73520.35521.84521.84-
03 Feb 2023538.46541.59532.38535.42535.42-
02 Feb 2023538.46538.46536.46537.04537.04-
01 Feb 2023538.92540.24538.92539.00539.00-
31 Jan 2023526.01526.01524.01524.60524.60-
30 Jan 2023515.06516.82515.06516.67516.67-
27 Jan 2023523.38531.37513.77523.20523.20-
26 Jan 2023523.38523.48522.64523.26523.26-
25 Jan 2023520.33520.57520.33520.57520.57-
24 Jan 2023524.68529.17521.16524.18524.18-
23 Jan 2023520.08528.48518.31526.15526.15-
20 Jan 2023486.69515.77484.20515.06515.06-
19 Jan 2023486.69487.18486.14486.91486.91-
18 Jan 2023480.16480.37478.40478.40478.40-
17 Jan 2023492.66492.66492.65492.65492.65-
13 Jan 2023441.92458.14438.15458.14458.14-
12 Jan 2023441.92441.97441.15441.58441.58-
11 Jan 2023414.95423.43414.78423.43423.43-
10 Jan 2023411.82411.88411.39411.62411.62-
09 Jan 2023406.55406.67405.53406.43406.43-
06 Jan 2023392.26396.77388.82395.25395.25-
05 Jan 2023392.26392.56391.76392.05392.05-
04 Jan 2023392.60393.46392.57393.46393.46-
03 Jan 2023385.46386.02385.46385.90385.90-
30 Dec 2022382.95383.68378.00382.45382.45-
29 Dec 2022382.95383.68382.68383.25383.25-
28 Dec 2022380.29380.89380.24380.89380.89-
27 Dec 2022386.31386.83386.30386.62386.62-
23 Dec 2022388.48391.11388.35388.88388.88-
22 Dec 2022388.48389.08388.48389.05389.05-
21 Dec 2022387.14387.99386.96387.67387.67-
20 Dec 2022389.49390.47389.49390.46390.46-
19 Dec 2022376.30377.64376.30377.61377.61-
16 Dec 2022404.10407.96380.22381.65381.65-
15 Dec 2022416.46416.55404.61404.64404.64-
14 Dec 2022416.46416.55415.75416.06416.06-
13 Dec 2022416.43417.13416.43417.13417.13-
12 Dec 2022402.04403.86395.95403.84403.84-
09 Dec 2022405.98407.84401.94402.82402.82-
08 Dec 2022405.98406.50405.98406.15406.15-
07 Dec 2022400.17404.08392.93394.86394.86-
06 Dec 2022400.17403.57400.17403.57403.57-
05 Dec 2022400.87401.38400.49401.23401.23-
02 Dec 2022402.61405.47399.96404.33404.33-
01 Dec 2022402.61402.76401.89402.35402.35-
30 Nov 2022407.65408.75407.38408.21408.21-
29 Nov 2022389.94390.14388.86388.87388.87-
28 Nov 2022380.55380.88380.09380.42380.42-
25 Nov 2022387.96388.31381.95387.85387.85-
23 Nov 2022374.23386.27373.52383.86383.86-
22 Nov 2022374.23374.84373.91374.84374.84-
21 Nov 2022363.87365.52363.80364.79364.79-
18 Nov 2022388.97394.43386.18388.37388.37-
17 Nov 2022388.97388.98387.49387.73387.73-
16 Nov 2022395.39398.64383.11386.55386.55-
15 Nov 2022395.39395.67394.68395.29395.29-
14 Nov 2022385.45392.08385.45391.44391.44-
11 Nov 2022419.05419.28387.90396.28396.28-
10 Nov 2022419.05419.28411.74413.75413.75-
09 Nov 2022367.25367.25359.90364.08364.08-
08 Nov 2022428.84430.83427.65430.83430.83-
07 Nov 2022485.35487.44485.18487.44487.44-
04 Nov 2022478.67507.46477.75504.45504.45-
03 Nov 2022474.82485.00474.82481.37481.37-
02 Nov 2022488.18495.89475.28475.28475.28-
01 Nov 2022486.11495.46485.53488.15488.15-
31 Oct 2022488.67496.92481.39484.34484.34-
28 Oct 2022476.00485.89467.90485.83485.83-
27 Oct 2022476.00476.80473.76474.13474.13-
26 Oct 2022483.80487.03482.74486.67486.67-
25 Oct 2022467.82468.38463.17463.80463.80-
24 Oct 2022442.23442.23441.22441.92441.92-
21 Oct 2022431.95436.18424.05435.25435.25-
20 Oct 2022431.95432.04430.51430.59430.59-
19 Oct 2022435.34435.35434.80434.96434.96-
18 Oct 2022438.53439.07438.03439.07439.07-
17 Oct 2022444.06445.60444.04445.26445.26-
14 Oct 2022438.56449.44433.30433.68433.68-
13 Oct 2022438.56438.85438.27438.71438.71-
12 Oct 2022435.79436.28435.74435.74435.74-
11 Oct 2022438.70438.76429.75432.98432.98-
10 Oct 2022438.70438.76435.04435.55435.55-
07 Oct 2022453.63455.88442.57445.50445.50-
06 Oct 2022453.63453.84453.36453.38453.38-
05 Oct 2022460.05461.58448.67456.10456.10-
04 Oct 2022460.05460.28459.39459.40459.40-
03 Oct 2022444.29445.04443.81445.04445.04-
30 Sept 2022444.42457.99440.55443.49443.49-
29 Sept 2022444.42445.92443.69443.94443.94-
28 Sept 2022447.85448.20444.99445.15445.15-
27 Sept 2022438.20464.72434.05436.57436.57-
26 Sept 2022438.20440.47438.02440.07440.07-
23 Sept 2022438.64447.67426.49434.61434.61-
22 Sept 2022438.64445.14438.51444.84444.84-
21 Sept 2022421.72421.72416.27418.42418.42-
20 Sept 2022436.04436.04434.07436.04436.04-
19 Sept 2022449.83452.06448.81451.26451.26-
16 Sept 2022465.82465.82451.90459.43459.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...