Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,686.99 -252.23 (-0.39%) CMC Crypto 200
1,328.31 +51.33 (+4.02%)
E-mini Nasdaq Biotechnology Ind (BIO=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4,401.50 | 4,401.50 | 4,401.50 | 4,401.50 | 4,401.50 | - |
| 02 May 2024 | 4,329.00 | 4,329.00 | 4,329.00 | 4,329.00 | 4,329.00 | - |
| 01 May 2024 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | - |
| 30 Apr 2024 | 4,214.50 | 4,214.50 | 4,187.50 | 4,187.50 | 4,187.50 | 1 |
| 29 Apr 2024 | 4,245.00 | 4,248.50 | 4,229.00 | 4,229.00 | 4,229.00 | 38 |
| 26 Apr 2024 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | - |
| 25 Apr 2024 | 4,118.00 | 4,139.50 | 4,089.00 | 4,123.00 | 4,123.00 | 39 |
| 24 Apr 2024 | 4,179.50 | 4,179.50 | 4,179.50 | 4,179.50 | 4,179.50 | - |
| 23 Apr 2024 | 4,217.00 | 4,221.00 | 4,190.50 | 4,190.50 | 4,190.50 | 38 |
| 22 Apr 2024 | 4,135.50 | 4,135.50 | 4,135.50 | 4,135.50 | 4,135.50 | - |
| 19 Apr 2024 | 4,093.00 | 4,093.00 | 4,093.00 | 4,093.00 | 4,093.00 | - |
| 18 Apr 2024 | 4,086.50 | 4,086.50 | 4,086.50 | 4,086.50 | 4,086.50 | - |
| 17 Apr 2024 | 4,165.00 | 4,165.00 | 4,130.50 | 4,130.50 | 4,130.50 | 2 |
| 16 Apr 2024 | 4,161.50 | 4,161.50 | 4,161.50 | 4,161.50 | 4,161.50 | 1 |
| 15 Apr 2024 | 4,181.50 | 4,181.50 | 4,181.50 | 4,181.50 | 4,181.50 | - |
| 12 Apr 2024 | 4,229.50 | 4,229.50 | 4,229.50 | 4,229.50 | 4,229.50 | - |
| 11 Apr 2024 | 4,323.50 | 4,323.50 | 4,323.50 | 4,323.50 | 4,323.50 | - |
| 10 Apr 2024 | 4,285.00 | 4,300.00 | 4,285.00 | 4,300.00 | 4,300.00 | 1 |
| 09 Apr 2024 | 4,369.50 | 4,369.50 | 4,369.50 | 4,369.50 | 4,369.50 | - |
| 08 Apr 2024 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | - |
| 05 Apr 2024 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | - |
| 04 Apr 2024 | 4,291.00 | 4,291.00 | 4,291.00 | 4,291.00 | 4,291.00 | - |
| 03 Apr 2024 | 4,350.00 | 4,350.50 | 4,350.00 | 4,350.50 | 4,350.50 | 1 |
| 02 Apr 2024 | 4,357.00 | 4,357.00 | 4,357.00 | 4,357.00 | 4,357.00 | - |
| 01 Apr 2024 | 4,455.50 | 4,455.50 | 4,455.50 | 4,455.50 | 4,455.50 | - |
| 28 Mar 2024 | 4,478.50 | 4,478.50 | 4,478.50 | 4,478.50 | 4,478.50 | - |
| 27 Mar 2024 | 4,488.50 | 4,503.00 | 4,488.50 | 4,503.00 | 4,503.00 | 8 |
| 26 Mar 2024 | 4,470.00 | 4,470.00 | 4,430.50 | 4,430.50 | 4,430.50 | 1 |
| 25 Mar 2024 | 4,435.50 | 4,435.50 | 4,434.00 | 4,434.00 | 4,434.00 | 1 |
| 22 Mar 2024 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 1 |
| 21 Mar 2024 | 4,470.50 | 4,470.50 | 4,470.50 | 4,470.50 | 4,470.50 | - |
| 20 Mar 2024 | 4,451.50 | 4,451.50 | 4,451.50 | 4,451.50 | 4,451.50 | - |
| 19 Mar 2024 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | - |
| 18 Mar 2024 | 4,394.50 | 4,394.50 | 4,394.50 | 4,394.50 | 4,394.50 | - |
| 15 Mar 2024 | 4,355.98 | 4,355.98 | 4,355.98 | 4,355.98 | 4,355.98 | - |
| 14 Mar 2024 | 4,388.50 | 4,388.50 | 4,345.00 | 4,356.50 | 4,356.50 | 4 |
| 13 Mar 2024 | 4,448.00 | 4,448.00 | 4,448.00 | 4,448.00 | 4,448.00 | - |
| 12 Mar 2024 | 4,436.00 | 4,436.00 | 4,436.00 | 4,436.00 | 4,436.00 | - |
| 11 Mar 2024 | 4,456.50 | 4,456.50 | 4,456.50 | 4,456.50 | 4,456.50 | - |
| 08 Mar 2024 | 4,463.50 | 4,463.50 | 4,463.50 | 4,463.50 | 4,463.50 | - |
| 07 Mar 2024 | 4,446.00 | 4,446.00 | 4,446.00 | 4,446.00 | 4,446.00 | - |
| 06 Mar 2024 | 4,446.50 | 4,446.50 | 4,446.50 | 4,446.50 | 4,446.50 | - |
| 05 Mar 2024 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | - |
| 04 Mar 2024 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | - |
| 01 Mar 2024 | 4,519.50 | 4,519.50 | 4,519.50 | 4,519.50 | 4,519.50 | - |
| 29 Feb 2024 | 4,436.00 | 4,436.00 | 4,436.00 | 4,436.00 | 4,436.00 | - |
| 28 Feb 2024 | 4,528.50 | 4,528.50 | 4,528.50 | 4,528.50 | 4,528.50 | - |
| 27 Feb 2024 | 4,597.50 | 4,597.50 | 4,597.50 | 4,597.50 | 4,597.50 | - |
| 26 Feb 2024 | 4,518.00 | 4,536.50 | 4,518.00 | 4,536.50 | 4,536.50 | 3 |
| 23 Feb 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - |
| 22 Feb 2024 | 4,485.00 | 4,485.00 | 4,464.50 | 4,464.50 | 4,464.50 | 3 |
| 21 Feb 2024 | 4,404.50 | 4,404.50 | 4,404.50 | 4,404.50 | 4,404.50 | - |
| 20 Feb 2024 | 4,393.50 | 4,393.50 | 4,393.50 | 4,393.50 | 4,393.50 | - |
| 16 Feb 2024 | 4,421.50 | 4,421.50 | 4,421.50 | 4,421.50 | 4,421.50 | - |
| 15 Feb 2024 | 4,442.00 | 4,442.00 | 4,442.00 | 4,442.00 | 4,442.00 | - |
| 14 Feb 2024 | 4,374.00 | 4,374.00 | 4,374.00 | 4,374.00 | 4,374.00 | - |
| 13 Feb 2024 | 4,318.50 | 4,318.50 | 4,318.50 | 4,318.50 | 4,318.50 | - |
| 12 Feb 2024 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | - |
| 09 Feb 2024 | 4,389.50 | 4,389.50 | 4,389.50 | 4,389.50 | 4,389.50 | - |
| 08 Feb 2024 | 4,377.00 | 4,377.00 | 4,370.00 | 4,370.00 | 4,370.00 | 1 |
| 07 Feb 2024 | 4,369.00 | 4,369.00 | 4,369.00 | 4,369.00 | 4,369.00 | - |
| 06 Feb 2024 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | - |
| 05 Feb 2024 | 4,403.50 | 4,403.50 | 4,403.50 | 4,403.50 | 4,403.50 | - |
| 02 Feb 2024 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | - |
| 01 Feb 2024 | 4,459.50 | 4,459.50 | 4,459.50 | 4,459.50 | 4,459.50 | - |
| 31 Jan 2024 | 4,405.50 | 4,405.50 | 4,405.50 | 4,405.50 | 4,405.50 | - |
| 30 Jan 2024 | 4,452.00 | 4,466.00 | 4,450.00 | 4,466.00 | 4,466.00 | 5 |
| 29 Jan 2024 | 4,502.50 | 4,502.50 | 4,502.50 | 4,502.50 | 4,502.50 | - |
| 26 Jan 2024 | 4,435.00 | 4,435.00 | 4,428.00 | 4,428.00 | 4,428.00 | 3 |
| 25 Jan 2024 | 4,443.50 | 4,443.50 | 4,443.50 | 4,443.50 | 4,443.50 | - |
| 24 Jan 2024 | 4,414.50 | 4,414.50 | 4,414.50 | 4,414.50 | 4,414.50 | - |
| 23 Jan 2024 | 4,462.50 | 4,462.50 | 4,462.50 | 4,462.50 | 4,462.50 | - |
| 22 Jan 2024 | 4,423.50 | 4,436.50 | 4,423.50 | 4,436.50 | 4,436.50 | 4 |
| 19 Jan 2024 | 4,419.00 | 4,419.00 | 4,419.00 | 4,419.00 | 4,419.00 | - |
| 18 Jan 2024 | 4,403.50 | 4,403.50 | 4,403.50 | 4,403.50 | 4,403.50 | - |
| 17 Jan 2024 | 4,433.00 | 4,433.00 | 4,433.00 | 4,433.00 | 4,433.00 | - |
| 16 Jan 2024 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | - |
| 12 Jan 2024 | 4,502.50 | 4,502.50 | 4,502.50 | 4,502.50 | 4,502.50 | - |
| 11 Jan 2024 | 4,492.50 | 4,492.50 | 4,492.50 | 4,492.50 | 4,492.50 | - |
| 10 Jan 2024 | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | - |
| 09 Jan 2024 | 4,562.00 | 4,562.00 | 4,562.00 | 4,562.00 | 4,562.00 | - |
| 08 Jan 2024 | 4,565.50 | 4,565.50 | 4,565.50 | 4,565.50 | 4,565.50 | - |
| 05 Jan 2024 | 4,462.50 | 4,462.50 | 4,462.50 | 4,462.50 | 4,462.50 | - |
| 04 Jan 2024 | 4,472.50 | 4,472.50 | 4,472.50 | 4,472.50 | 4,472.50 | - |
| 03 Jan 2024 | 4,447.50 | 4,447.50 | 4,447.50 | 4,447.50 | 4,447.50 | - |
| 02 Jan 2024 | 4,494.50 | 4,494.50 | 4,494.50 | 4,494.50 | 4,494.50 | - |
| 29 Dec 2023 | 4,412.50 | 4,412.50 | 4,409.50 | 4,409.50 | 4,409.50 | 1 |
| 28 Dec 2023 | 4,468.50 | 4,468.50 | 4,448.50 | 4,448.50 | 4,448.50 | 1 |
| 27 Dec 2023 | 4,446.00 | 4,446.00 | 4,446.00 | 4,446.00 | 4,446.00 | - |
| 26 Dec 2023 | 4,386.50 | 4,386.50 | 4,386.50 | 4,386.50 | 4,386.50 | - |
| 22 Dec 2023 | 4,334.00 | 4,334.00 | 4,334.00 | 4,334.00 | 4,334.00 | - |
| 21 Dec 2023 | 4,231.50 | 4,231.50 | 4,231.50 | 4,231.50 | 4,231.50 | - |
| 20 Dec 2023 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | - |
| 19 Dec 2023 | 4,293.00 | 4,293.00 | 4,293.00 | 4,293.00 | 4,293.00 | - |
| 18 Dec 2023 | 4,228.50 | 4,228.50 | 4,228.50 | 4,228.50 | 4,228.50 | - |
| 15 Dec 2023 | 4,246.68 | 4,246.68 | 4,246.68 | 4,246.68 | 4,246.68 | 1 |
| 14 Dec 2023 | 4,230.50 | 4,242.50 | 4,230.50 | 4,242.50 | 4,242.50 | 4 |
| 13 Dec 2023 | 4,105.50 | 4,216.00 | 4,104.50 | 4,216.00 | 4,216.00 | 4 |
| 12 Dec 2023 | 4,052.00 | 4,052.00 | 4,052.00 | 4,052.00 | 4,052.00 | - |
| 11 Dec 2023 | 4,000.50 | 4,000.50 | 4,000.50 | 4,000.50 | 4,000.50 | - |
| *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.