Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,275.44 -24.60 (-0.75%) Nikkei
38,388.76 -446.34 (-1.15%) Hang Seng
18,523.11 +43.74 (+0.24%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,745.10 -1,014.30 (-1.59%) CMC Crypto 200
1,299.40 -65.72 (-4.81%)
FactSet Global FinTech Total Re (^FDSFTTR)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 06:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 417.78 | 417.78 | 417.78 | 417.78 | 417.78 | - |
| 06 May 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | - |
| 03 May 2024 | 411.86 | 411.86 | 411.86 | 411.86 | 411.86 | - |
| 02 May 2024 | 408.04 | 408.04 | 408.04 | 408.04 | 408.04 | - |
| 01 May 2024 | 402.39 | 402.39 | 402.39 | 402.39 | 402.39 | - |
| 30 Apr 2024 | 403.44 | 403.44 | 403.44 | 403.44 | 403.44 | - |
| 29 Apr 2024 | 405.83 | 405.83 | 405.83 | 405.83 | 405.83 | - |
| 26 Apr 2024 | 404.11 | 404.11 | 404.11 | 404.11 | 404.11 | - |
| 25 Apr 2024 | 400.98 | 400.98 | 400.98 | 400.98 | 400.98 | - |
| 24 Apr 2024 | 406.02 | 406.02 | 406.02 | 406.02 | 406.02 | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 400.26 | 400.26 | 400.26 | 400.26 | 400.26 | - |
| 19 Apr 2024 | 396.52 | 396.52 | 396.52 | 396.52 | 396.52 | - |
| 18 Apr 2024 | 400.36 | 400.36 | 400.36 | 400.36 | 400.36 | - |
| 17 Apr 2024 | 399.51 | 399.51 | 399.51 | 399.51 | 399.51 | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 403.39 | 403.39 | 403.39 | 403.39 | 403.39 | - |
| 12 Apr 2024 | 411.15 | 411.15 | 411.15 | 411.15 | 411.15 | - |
| 11 Apr 2024 | 418.71 | 418.71 | 418.71 | 418.71 | 418.71 | - |
| 10 Apr 2024 | 418.98 | 418.98 | 418.98 | 418.98 | 418.98 | - |
| 09 Apr 2024 | 427.98 | 427.98 | 427.98 | 427.98 | 427.98 | - |
| 08 Apr 2024 | 426.62 | 426.62 | 426.62 | 426.62 | 426.62 | - |
| 05 Apr 2024 | 422.05 | 422.05 | 422.05 | 422.05 | 422.05 | - |
| 04 Apr 2024 | 421.99 | 421.99 | 421.99 | 421.99 | 421.99 | - |
| 03 Apr 2024 | 424.24 | 424.24 | 424.24 | 424.24 | 424.24 | - |
| 02 Apr 2024 | 423.40 | 423.40 | 423.40 | 423.40 | 423.40 | - |
| 01 Apr 2024 | 427.49 | 427.49 | 427.49 | 427.49 | 427.49 | - |
| 28 Mar 2024 | 433.05 | 433.05 | 433.05 | 433.05 | 433.05 | - |
| 27 Mar 2024 | 431.76 | 431.76 | 431.76 | 431.76 | 431.76 | - |
| 26 Mar 2024 | 429.22 | 429.22 | 429.22 | 429.22 | 429.22 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 428.96 | 428.96 | 428.96 | 428.96 | 428.96 | - |
| 21 Mar 2024 | 433.15 | 433.15 | 433.15 | 433.15 | 433.15 | - |
| 20 Mar 2024 | 428.70 | 428.70 | 428.70 | 428.70 | 428.70 | - |
| 19 Mar 2024 | 423.75 | 423.75 | 423.75 | 423.75 | 423.75 | - |
| 18 Mar 2024 | 424.33 | 424.33 | 424.33 | 424.33 | 424.33 | - |
| 15 Mar 2024 | 421.77 | 421.77 | 421.77 | 421.77 | 421.77 | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 430.43 | 430.43 | 430.43 | 430.43 | 430.43 | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 473.62 | 473.62 | 473.62 | 473.62 | 473.62 | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 423.77 | 423.77 | 423.77 | 423.77 | 423.77 | - |
| 05 Mar 2024 | 420.74 | 420.74 | 420.74 | 420.74 | 420.74 | - |
| 04 Mar 2024 | 426.15 | 426.15 | 426.15 | 426.15 | 426.15 | - |
| 01 Mar 2024 | 428.04 | 428.04 | 428.04 | 428.04 | 428.04 | - |
| 29 Feb 2024 | 425.10 | 425.10 | 425.10 | 425.10 | 425.10 | - |
| 28 Feb 2024 | 421.26 | 421.26 | 421.26 | 421.26 | 421.26 | - |
| 27 Feb 2024 | 422.63 | 422.63 | 422.63 | 422.63 | 422.63 | - |
| 26 Feb 2024 | 420.35 | 420.35 | 420.35 | 420.35 | 420.35 | - |
| 23 Feb 2024 | 418.47 | 418.47 | 418.47 | 418.47 | 418.47 | - |
| 22 Feb 2024 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | - |
| 21 Feb 2024 | 410.18 | 410.18 | 410.18 | 410.18 | 410.18 | - |
| 20 Feb 2024 | 413.95 | 413.95 | 413.95 | 413.95 | 413.95 | - |
| 16 Feb 2024 | 415.67 | 415.67 | 415.67 | 415.67 | 415.67 | - |
| 15 Feb 2024 | 418.53 | 418.53 | 418.53 | 418.53 | 418.53 | - |
| 14 Feb 2024 | 413.16 | 413.16 | 413.16 | 413.16 | 413.16 | - |
| 13 Feb 2024 | 407.13 | 407.13 | 407.13 | 407.13 | 407.13 | - |
| 12 Feb 2024 | 416.51 | 416.51 | 416.51 | 416.51 | 416.51 | - |
| 09 Feb 2024 | 413.69 | 413.69 | 413.69 | 413.69 | 413.69 | - |
| 08 Feb 2024 | 409.73 | 409.73 | 409.73 | 409.73 | 409.73 | - |
| 07 Feb 2024 | 406.93 | 406.93 | 406.93 | 406.93 | 406.93 | - |
| 06 Feb 2024 | 406.79 | 406.79 | 406.79 | 406.79 | 406.79 | - |
| 05 Feb 2024 | 403.62 | 403.62 | 403.62 | 403.62 | 403.62 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 409.86 | 409.86 | 409.86 | 409.86 | 409.86 | - |
| 31 Jan 2024 | 409.75 | 409.75 | 409.75 | 409.75 | 409.75 | - |
| 30 Jan 2024 | 413.63 | 413.63 | 413.63 | 413.63 | 413.63 | - |
| 29 Jan 2024 | 416.32 | 416.32 | 416.32 | 416.32 | 416.32 | - |
| 26 Jan 2024 | 410.25 | 410.25 | 410.25 | 410.25 | 410.25 | - |
| 25 Jan 2024 | 408.85 | 408.85 | 408.85 | 408.85 | 408.85 | - |
| 24 Jan 2024 | 407.86 | 407.86 | 407.86 | 407.86 | 407.86 | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | - |
| 18 Jan 2024 | 394.69 | 394.69 | 394.69 | 394.69 | 394.69 | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 398.81 | 398.81 | 398.81 | 398.81 | 398.81 | - |
| 12 Jan 2024 | 402.02 | 402.02 | 402.02 | 402.02 | 402.02 | - |
| 11 Jan 2024 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 411.46 | 411.46 | 411.46 | 411.46 | 411.46 | - |
| 29 Dec 2023 | 418.06 | 418.06 | 418.06 | 418.06 | 418.06 | - |
| 28 Dec 2023 | 422.32 | 422.32 | 422.32 | 422.32 | 422.32 | - |
| 27 Dec 2023 | 420.78 | 420.78 | 420.78 | 420.78 | 420.78 | - |
| 26 Dec 2023 | 416.81 | 416.81 | 416.81 | 416.81 | 416.81 | - |
| 22 Dec 2023 | 414.85 | 414.85 | 414.85 | 414.85 | 414.85 | - |
| 21 Dec 2023 | 412.57 | 412.57 | 412.57 | 412.57 | 412.57 | - |
| 20 Dec 2023 | 408.46 | 408.46 | 408.46 | 408.46 | 408.46 | - |
| 19 Dec 2023 | 412.76 | 412.76 | 412.76 | 412.76 | 412.76 | - |
| 18 Dec 2023 | 406.09 | 406.09 | 406.09 | 406.09 | 406.09 | - |
| 15 Dec 2023 | 405.49 | 405.49 | 405.49 | 405.49 | 405.49 | - |
| 14 Dec 2023 | 405.04 | 405.04 | 405.04 | 405.04 | 405.04 | - |
| 13 Dec 2023 | 387.84 | 387.84 | 387.84 | 387.84 | 387.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.