Singapore markets close in 3 hours 1 minute
Straits Times Index
3,326.98 -3.11 (-0.09%) Nikkei
38,562.32 -293.05 (-0.75%) Hang Seng
18,475.61 -345.55 (-1.84%) FTSE 100
8,254.18 -63.41 (-0.76%) Bitcoin USD
68,573.17 +648.20 (+0.95%) CMC Crypto 200
1,452.67 -43.79 (-2.93%)
E-mini Nasdaq Biotechnology Ind (BIOM24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 4,373.50 | 4,373.50 | 4,373.50 | 4,373.50 | 4,373.50 | 38 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 4,450.00 | 4,455.00 | 4,427.50 | 4,431.50 | 4,431.50 | 38 |
| 23 May 2024 | 4,427.00 | 4,427.00 | 4,427.00 | 4,427.00 | 4,427.00 | - |
| 22 May 2024 | 4,509.00 | 4,509.00 | 4,509.00 | 4,509.00 | 4,509.00 | - |
| 21 May 2024 | 4,469.00 | 4,469.00 | 4,469.00 | 4,469.00 | 4,469.00 | - |
| 20 May 2024 | 4,485.50 | 4,485.50 | 4,485.50 | 4,485.50 | 4,485.50 | - |
| 17 May 2024 | 4,451.50 | 4,451.50 | 4,451.50 | 4,451.50 | 4,451.50 | - |
| 16 May 2024 | 4,472.50 | 4,472.50 | 4,472.50 | 4,472.50 | 4,472.50 | - |
| 15 May 2024 | 4,473.50 | 4,473.50 | 4,473.50 | 4,473.50 | 4,473.50 | - |
| 14 May 2024 | 4,424.50 | 4,424.50 | 4,424.50 | 4,424.50 | 4,424.50 | - |
| 13 May 2024 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | - |
| 10 May 2024 | 4,347.50 | 4,347.50 | 4,347.50 | 4,347.50 | 4,347.50 | - |
| 09 May 2024 | 4,385.50 | 4,385.50 | 4,385.50 | 4,385.50 | 4,385.50 | - |
| 08 May 2024 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | - |
| 07 May 2024 | 4,400.50 | 4,400.50 | 4,400.50 | 4,400.50 | 4,400.50 | - |
| 06 May 2024 | 4,391.50 | 4,391.50 | 4,391.50 | 4,391.50 | 4,391.50 | - |
| 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 | 4,424.50 | 4,424.50 | 4,424.50 | 4,424.50 | 4,424.50 | - |
| 14 Mar 2024 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - |
| 13 Mar 2024 | 4,504.50 | 4,504.50 | 4,504.50 | 4,504.50 | 4,504.50 | - |
| 12 Mar 2024 | 4,493.50 | 4,493.50 | 4,493.50 | 4,493.50 | 4,493.50 | - |
| 11 Mar 2024 | 4,514.00 | 4,514.00 | 4,514.00 | 4,514.00 | 4,514.00 | - |
| 08 Mar 2024 | 4,521.00 | 4,521.00 | 4,521.00 | 4,521.00 | 4,521.00 | - |
| 07 Mar 2024 | 4,503.50 | 4,503.50 | 4,503.50 | 4,503.50 | 4,503.50 | - |
| 06 Mar 2024 | 4,482.50 | 4,482.50 | 4,482.50 | 4,482.50 | 4,482.50 | - |
| 05 Mar 2024 | 4,470.50 | 4,470.50 | 4,470.50 | 4,470.50 | 4,470.50 | - |
| 04 Mar 2024 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | - |
| 01 Mar 2024 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | - |
| 29 Feb 2024 | 4,471.50 | 4,471.50 | 4,471.50 | 4,471.50 | 4,471.50 | - |
| 28 Feb 2024 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | - |
| 27 Feb 2024 | 4,634.00 | 4,634.00 | 4,634.00 | 4,634.00 | 4,634.00 | - |
| 26 Feb 2024 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | - |
| 23 Feb 2024 | 4,536.00 | 4,536.00 | 4,536.00 | 4,536.00 | 4,536.00 | - |
| 22 Feb 2024 | 4,499.50 | 4,499.50 | 4,499.50 | 4,499.50 | 4,499.50 | - |
| 21 Feb 2024 | 4,439.00 | 4,439.00 | 4,439.00 | 4,439.00 | 4,439.00 | - |
| 20 Feb 2024 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | - |
| 16 Feb 2024 | 4,457.00 | 4,457.00 | 4,457.00 | 4,457.00 | 4,457.00 | - |
| 15 Feb 2024 | 4,477.50 | 4,477.50 | 4,477.50 | 4,477.50 | 4,477.50 | - |
| 14 Feb 2024 | 4,409.50 | 4,409.50 | 4,409.50 | 4,409.50 | 4,409.50 | - |
| 13 Feb 2024 | 4,353.00 | 4,353.00 | 4,353.00 | 4,353.00 | 4,353.00 | - |
| 12 Feb 2024 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | 4,465.50 | - |
| 09 Feb 2024 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | - |
| 08 Feb 2024 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | - |
| 07 Feb 2024 | 4,403.00 | 4,403.00 | 4,403.00 | 4,403.00 | 4,403.00 | - |
| 06 Feb 2024 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | - |
| 05 Feb 2024 | 4,436.50 | 4,436.50 | 4,436.50 | 4,436.50 | 4,436.50 | - |
| 02 Feb 2024 | 4,438.50 | 4,438.50 | 4,438.50 | 4,438.50 | 4,438.50 | - |
| 01 Feb 2024 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | - |
| 31 Jan 2024 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | - |
| 30 Jan 2024 | 4,497.50 | 4,497.50 | 4,497.50 | 4,497.50 | 4,497.50 | - |
| 29 Jan 2024 | 4,534.00 | 4,534.00 | 4,534.00 | 4,534.00 | 4,534.00 | - |
| 26 Jan 2024 | 4,461.50 | 4,461.50 | 4,461.50 | 4,461.50 | 4,461.50 | - |
| 25 Jan 2024 | 4,477.50 | 4,477.50 | 4,477.50 | 4,477.50 | 4,477.50 | - |
| 24 Jan 2024 | 4,446.50 | 4,446.50 | 4,446.50 | 4,446.50 | 4,446.50 | - |
| 23 Jan 2024 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | - |
| 22 Jan 2024 | 4,468.00 | 4,468.00 | 4,468.00 | 4,468.00 | 4,468.00 | - |
| 19 Jan 2024 | 4,450.50 | 4,450.50 | 4,450.50 | 4,450.50 | 4,450.50 | - |
| 18 Jan 2024 | 4,434.50 | 4,434.50 | 4,434.50 | 4,434.50 | 4,434.50 | - |
| 17 Jan 2024 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | - |
| 16 Jan 2024 | 4,489.50 | 4,489.50 | 4,489.50 | 4,489.50 | 4,489.50 | - |
| 12 Jan 2024 | 4,532.50 | 4,532.50 | 4,532.50 | 4,532.50 | 4,532.50 | - |
| 11 Jan 2024 | 4,523.00 | 4,523.00 | 4,523.00 | 4,523.00 | 4,523.00 | - |
| 10 Jan 2024 | 4,561.00 | 4,561.00 | 4,561.00 | 4,561.00 | 4,561.00 | - |
| 09 Jan 2024 | 4,588.50 | 4,588.50 | 4,588.50 | 4,588.50 | 4,588.50 | - |
| 08 Jan 2024 | 4,592.50 | 4,592.50 | 4,592.50 | 4,592.50 | 4,592.50 | - |
| 05 Jan 2024 | 4,487.50 | 4,487.50 | 4,487.50 | 4,487.50 | 4,487.50 | - |
| *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.