Singapore markets open in 4 hours 58 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,080.69 +4,524.45 (+7.35%) CMC Crypto 200
1,397.94 +129.99 (+10.26%)
NASDAQ Biotechnology (^NBI)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 4,447.43 | 4,472.70 | 4,433.43 | 4,455.87 | 4,455.87 | - |
| 14 May 2024 | 4,414.72 | 4,432.77 | 4,379.64 | 4,404.82 | 4,404.82 | - |
| 13 May 2024 | 4,363.91 | 4,398.29 | 4,361.82 | 4,384.42 | 4,384.42 | - |
| 10 May 2024 | 4,375.23 | 4,384.47 | 4,327.74 | 4,328.44 | 4,328.44 | - |
| 09 May 2024 | 4,364.37 | 4,375.02 | 4,341.67 | 4,365.46 | 4,365.46 | - |
| 08 May 2024 | 4,365.83 | 4,381.97 | 4,342.36 | 4,354.76 | 4,354.76 | - |
| 07 May 2024 | 4,386.22 | 4,388.02 | 4,354.84 | 4,379.31 | 4,379.31 | - |
| 06 May 2024 | 4,377.27 | 4,393.20 | 4,336.44 | 4,370.01 | 4,370.01 | - |
| 03 May 2024 | 4,400.95 | 4,409.35 | 4,363.85 | 4,378.14 | 4,378.14 | - |
| 02 May 2024 | 4,282.47 | 4,321.61 | 4,245.93 | 4,306.55 | 4,306.55 | - |
| 01 May 2024 | 4,168.63 | 4,308.91 | 4,167.60 | 4,253.01 | 4,253.01 | - |
| 30 Apr 2024 | 4,179.69 | 4,200.86 | 4,161.75 | 4,162.33 | 4,162.33 | - |
| 29 Apr 2024 | 4,158.17 | 4,228.81 | 4,158.17 | 4,205.41 | 4,205.41 | - |
| 26 Apr 2024 | 4,089.61 | 4,146.67 | 4,084.42 | 4,134.46 | 4,134.46 | - |
| 25 Apr 2024 | 4,140.52 | 4,140.52 | 4,060.48 | 4,097.61 | 4,097.61 | - |
| 24 Apr 2024 | 4,168.06 | 4,183.47 | 4,139.57 | 4,149.26 | 4,149.26 | - |
| 23 Apr 2024 | 4,130.55 | 4,187.34 | 4,130.53 | 4,159.85 | 4,159.85 | - |
| 22 Apr 2024 | 4,094.77 | 4,139.91 | 4,072.91 | 4,106.86 | 4,106.86 | - |
| 19 Apr 2024 | 4,061.60 | 4,085.76 | 4,026.43 | 4,064.37 | 4,064.37 | - |
| 18 Apr 2024 | 4,084.94 | 4,099.28 | 4,055.82 | 4,056.30 | 4,056.30 | - |
| 17 Apr 2024 | 4,140.75 | 4,142.47 | 4,096.56 | 4,096.56 | 4,096.56 | - |
| 16 Apr 2024 | 4,127.65 | 4,151.82 | 4,118.08 | 4,120.40 | 4,120.40 | - |
| 15 Apr 2024 | 4,209.25 | 4,215.05 | 4,134.31 | 4,148.25 | 4,148.25 | - |
| 12 Apr 2024 | 4,266.29 | 4,266.29 | 4,174.10 | 4,195.13 | 4,195.13 | - |
| 11 Apr 2024 | 4,301.33 | 4,307.96 | 4,255.71 | 4,287.06 | 4,287.06 | - |
| 10 Apr 2024 | 4,249.44 | 4,266.61 | 4,237.12 | 4,261.74 | 4,261.74 | - |
| 09 Apr 2024 | 4,300.11 | 4,341.25 | 4,297.04 | 4,329.72 | 4,329.72 | - |
| 08 Apr 2024 | 4,270.69 | 4,285.76 | 4,260.85 | 4,282.99 | 4,282.99 | - |
| 05 Apr 2024 | 4,228.24 | 4,301.78 | 4,213.96 | 4,277.03 | 4,277.03 | - |
| 04 Apr 2024 | 4,346.20 | 4,356.38 | 4,244.20 | 4,250.85 | 4,250.85 | - |
| 03 Apr 2024 | 4,295.24 | 4,323.49 | 4,291.77 | 4,306.05 | 4,306.05 | - |
| 02 Apr 2024 | 4,361.25 | 4,362.19 | 4,305.70 | 4,312.10 | 4,312.10 | - |
| 01 Apr 2024 | 4,420.26 | 4,420.50 | 4,367.25 | 4,407.95 | 4,407.95 | - |
| 28 Mar 2024 | 4,459.53 | 4,461.88 | 4,426.59 | 4,429.97 | 4,429.97 | - |
| 27 Mar 2024 | 4,412.61 | 4,446.39 | 4,379.48 | 4,446.02 | 4,446.02 | - |
| 26 Mar 2024 | 4,406.38 | 4,415.90 | 4,377.11 | 4,379.06 | 4,379.06 | - |
| 25 Mar 2024 | 4,384.44 | 4,404.26 | 4,373.32 | 4,382.69 | 4,382.69 | - |
| 22 Mar 2024 | 4,419.87 | 4,419.91 | 4,383.06 | 4,383.80 | 4,383.80 | - |
| 21 Mar 2024 | 4,438.92 | 4,467.18 | 4,415.69 | 4,415.96 | 4,415.96 | - |
| 20 Mar 2024 | 4,347.57 | 4,397.89 | 4,317.20 | 4,395.00 | 4,395.00 | - |
| 19 Mar 2024 | 4,330.39 | 4,380.79 | 4,330.39 | 4,372.42 | 4,372.42 | - |
| 18 Mar 2024 | 4,370.99 | 4,376.86 | 4,335.84 | 4,337.34 | 4,337.34 | - |
| 15 Mar 2024 | 4,366.58 | 4,387.05 | 4,350.22 | 4,365.69 | 4,365.69 | - |
| 14 Mar 2024 | 4,428.44 | 4,435.51 | 4,324.78 | 4,356.36 | 4,356.36 | - |
| 13 Mar 2024 | 4,447.64 | 4,475.10 | 4,427.42 | 4,446.16 | 4,446.16 | - |
| 12 Mar 2024 | 4,450.73 | 4,453.19 | 4,421.32 | 4,434.49 | 4,434.49 | - |
| 11 Mar 2024 | 4,463.12 | 4,503.51 | 4,449.13 | 4,454.93 | 4,454.93 | - |
| 08 Mar 2024 | 4,462.37 | 4,498.70 | 4,442.07 | 4,460.31 | 4,460.31 | - |
| 07 Mar 2024 | 4,465.92 | 4,477.37 | 4,431.88 | 4,443.23 | 4,443.23 | - |
| 06 Mar 2024 | 4,453.75 | 4,459.29 | 4,429.85 | 4,443.08 | 4,443.08 | - |
| 05 Mar 2024 | 4,451.38 | 4,471.77 | 4,417.09 | 4,430.27 | 4,430.27 | - |
| 04 Mar 2024 | 4,530.74 | 4,531.07 | 4,445.98 | 4,465.04 | 4,465.04 | - |
| 01 Mar 2024 | 4,449.00 | 4,538.42 | 4,444.18 | 4,515.22 | 4,515.22 | - |
| 29 Feb 2024 | 4,548.10 | 4,550.27 | 4,427.42 | 4,428.56 | 4,428.56 | - |
| 28 Feb 2024 | 4,560.22 | 4,583.90 | 4,520.73 | 4,522.24 | 4,522.24 | - |
| 27 Feb 2024 | 4,555.62 | 4,596.77 | 4,522.94 | 4,590.28 | 4,590.28 | - |
| 26 Feb 2024 | 4,476.96 | 4,534.21 | 4,475.56 | 4,528.60 | 4,528.60 | - |
| 23 Feb 2024 | 4,479.99 | 4,508.90 | 4,474.58 | 4,490.57 | 4,490.57 | - |
| 22 Feb 2024 | 4,399.08 | 4,478.28 | 4,395.93 | 4,455.98 | 4,455.98 | - |
| 21 Feb 2024 | 4,382.95 | 4,406.19 | 4,361.22 | 4,395.61 | 4,395.61 | - |
| 20 Feb 2024 | 4,394.02 | 4,431.71 | 4,362.72 | 4,385.03 | 4,385.03 | - |
| 16 Feb 2024 | 4,416.73 | 4,446.63 | 4,401.31 | 4,411.65 | 4,411.65 | - |
| 15 Feb 2024 | 4,370.74 | 4,435.88 | 4,365.62 | 4,431.44 | 4,431.44 | - |
| 14 Feb 2024 | 4,340.25 | 4,366.12 | 4,324.88 | 4,363.54 | 4,363.54 | - |
| 13 Feb 2024 | 4,341.41 | 4,352.38 | 4,278.93 | 4,307.13 | 4,307.13 | - |
| 12 Feb 2024 | 4,365.21 | 4,420.47 | 4,363.20 | 4,418.92 | 4,418.92 | - |
| 09 Feb 2024 | 4,366.72 | 4,382.39 | 4,355.18 | 4,376.86 | 4,376.86 | - |
| 08 Feb 2024 | 4,345.21 | 4,365.68 | 4,322.54 | 4,356.38 | 4,356.38 | - |
| 07 Feb 2024 | 4,413.03 | 4,413.28 | 4,352.74 | 4,353.23 | 4,353.23 | - |
| 06 Feb 2024 | 4,385.12 | 4,434.52 | 4,381.19 | 4,433.33 | 4,433.33 | - |
| 05 Feb 2024 | 4,359.05 | 4,399.74 | 4,335.19 | 4,387.81 | 4,387.81 | - |
| 02 Feb 2024 | 4,401.94 | 4,405.46 | 4,362.68 | 4,386.92 | 4,386.92 | - |
| 01 Feb 2024 | 4,390.06 | 4,450.38 | 4,370.44 | 4,441.03 | 4,441.03 | - |
| 31 Jan 2024 | 4,442.40 | 4,458.13 | 4,382.32 | 4,385.06 | 4,385.06 | 304,800 |
| 30 Jan 2024 | 4,458.36 | 4,460.08 | 4,419.13 | 4,444.15 | 4,444.15 | 283,200 |
| 29 Jan 2024 | 4,406.61 | 4,482.83 | 4,394.54 | 4,481.81 | 4,481.81 | 291,000 |
| 26 Jan 2024 | 4,444.84 | 4,449.26 | 4,406.80 | 4,408.21 | 4,408.21 | 257,300 |
| 25 Jan 2024 | 4,425.97 | 4,439.66 | 4,399.30 | 4,424.01 | 4,424.01 | 276,400 |
| 24 Jan 2024 | 4,458.33 | 4,458.33 | 4,391.05 | 4,392.80 | 4,392.80 | 286,800 |
| 23 Jan 2024 | 4,428.91 | 4,440.94 | 4,397.64 | 4,439.91 | 4,439.91 | 292,700 |
| 22 Jan 2024 | 4,388.63 | 4,426.38 | 4,376.36 | 4,413.75 | 4,413.75 | 358,500 |
| 19 Jan 2024 | 4,377.90 | 4,405.71 | 4,345.97 | 4,396.76 | 4,396.76 | 325,200 |
| 18 Jan 2024 | 4,394.92 | 4,397.59 | 4,351.35 | 4,378.29 | 4,378.29 | 276,200 |
| 17 Jan 2024 | 4,389.41 | 4,411.09 | 4,372.91 | 4,406.04 | 4,406.04 | 302,500 |
| 16 Jan 2024 | 4,430.35 | 4,440.48 | 4,402.80 | 4,432.24 | 4,432.24 | 308,500 |
| 12 Jan 2024 | 4,490.54 | 4,529.84 | 4,467.85 | 4,472.71 | 4,472.71 | 281,900 |
| 11 Jan 2024 | 4,470.80 | 4,472.66 | 4,420.95 | 4,462.24 | 4,462.24 | 417,000 |
| 10 Jan 2024 | 4,508.00 | 4,525.70 | 4,469.21 | 4,502.14 | 4,502.14 | 454,400 |
| 09 Jan 2024 | 4,497.64 | 4,537.42 | 4,491.30 | 4,527.71 | 4,527.71 | 414,200 |
| 08 Jan 2024 | 4,392.14 | 4,531.92 | 4,378.62 | 4,531.64 | 4,531.64 | 461,500 |
| 05 Jan 2024 | 4,401.31 | 4,445.76 | 4,378.32 | 4,426.40 | 4,426.40 | 346,700 |
| 04 Jan 2024 | 4,421.30 | 4,456.32 | 4,411.43 | 4,437.50 | 4,437.50 | 329,300 |
| 03 Jan 2024 | 4,447.52 | 4,448.29 | 4,397.25 | 4,409.29 | 4,409.29 | 350,000 |
| 02 Jan 2024 | 4,340.18 | 4,483.32 | 4,339.11 | 4,457.02 | 4,457.02 | 364,000 |
| 29 Dec 2023 | 4,401.90 | 4,402.42 | 4,366.77 | 4,370.58 | 4,370.58 | 270,600 |
| 28 Dec 2023 | 4,413.41 | 4,438.37 | 4,391.47 | 4,407.59 | 4,407.59 | 306,100 |
| 27 Dec 2023 | 4,373.84 | 4,408.30 | 4,359.29 | 4,407.49 | 4,407.49 | 353,900 |
| 26 Dec 2023 | 4,315.81 | 4,351.57 | 4,300.74 | 4,342.03 | 4,342.03 | 255,500 |
| 22 Dec 2023 | 4,241.54 | 4,311.44 | 4,241.15 | 4,291.74 | 4,291.74 | 416,100 |
| 21 Dec 2023 | 4,167.74 | 4,191.29 | 4,159.09 | 4,189.73 | 4,189.73 | 404,400 |
| *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.