Singapore markets closed
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,770.12 +80.69 (+0.12%) CMC Crypto 200
1,455.46 -0.41 (-0.03%)
Columbia Seligman Tech & Info Inst3 (CCOYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 147.09 | 147.09 | 147.09 | 147.09 | 147.09 | - |
| 28 May 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - |
| 24 May 2024 | 147.78 | 147.78 | 147.78 | 147.78 | 147.78 | - |
| 23 May 2024 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | - |
| 22 May 2024 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | - |
| 21 May 2024 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | - |
| 20 May 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
| 17 May 2024 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - |
| 16 May 2024 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | - |
| 15 May 2024 | 145.79 | 145.79 | 145.79 | 145.79 | 145.79 | - |
| 14 May 2024 | 142.84 | 142.84 | 142.84 | 142.84 | 142.84 | - |
| 13 May 2024 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | - |
| 10 May 2024 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
| 09 May 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
| 08 May 2024 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | - |
| 07 May 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
| 06 May 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
| 03 May 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 02 May 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
| 01 May 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - |
| 30 Apr 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
| 29 Apr 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
| 26 Apr 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
| 25 Apr 2024 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | - |
| 24 Apr 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - |
| 23 Apr 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
| 22 Apr 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
| 19 Apr 2024 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
| 18 Apr 2024 | 133.19 | 133.19 | 133.19 | 133.19 | 133.19 | - |
| 17 Apr 2024 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | - |
| 16 Apr 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
| 15 Apr 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
| 12 Apr 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 138.86 | - |
| 11 Apr 2024 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | - |
| 10 Apr 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
| 09 Apr 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
| 08 Apr 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
| 05 Apr 2024 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | - |
| 04 Apr 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 03 Apr 2024 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | - |
| 02 Apr 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
| 01 Apr 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
| 28 Mar 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
| 27 Mar 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
| 26 Mar 2024 | 140.39 | 140.39 | 140.39 | 140.39 | 140.39 | - |
| 25 Mar 2024 | 140.39 | 140.39 | 140.39 | 140.39 | 140.39 | - |
| 22 Mar 2024 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | - |
| 21 Mar 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
| 20 Mar 2024 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
| 19 Mar 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
| 18 Mar 2024 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | - |
| 15 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 14 Mar 2024 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
| 13 Mar 2024 | 138.27 | 138.27 | 138.27 | 138.27 | 138.27 | - |
| 12 Mar 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | - |
| 11 Mar 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
| 08 Mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| 07 Mar 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | - |
| 06 Mar 2024 | 138.17 | 138.17 | 138.17 | 138.17 | 138.17 | - |
| 05 Mar 2024 | 136.93 | 136.93 | 136.93 | 136.93 | 136.93 | - |
| 04 Mar 2024 | 139.19 | 139.19 | 139.19 | 139.19 | 139.19 | - |
| 01 Mar 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
| 29 Feb 2024 | 135.87 | 135.87 | 135.87 | 135.87 | 135.87 | - |
| 28 Feb 2024 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | - |
| 27 Feb 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
| 26 Feb 2024 | 134.84 | 134.84 | 134.84 | 134.84 | 134.84 | - |
| 23 Feb 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
| 22 Feb 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - |
| 21 Feb 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
| 20 Feb 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
| 16 Feb 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - |
| 15 Feb 2024 | 136.12 | 136.12 | 136.12 | 136.12 | 136.12 | - |
| 14 Feb 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
| 13 Feb 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 134.21 | - |
| 12 Feb 2024 | 137.41 | 137.41 | 137.41 | 137.41 | 137.41 | - |
| 09 Feb 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
| 08 Feb 2024 | 135.31 | 135.31 | 135.31 | 135.31 | 135.31 | - |
| 07 Feb 2024 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - |
| 06 Feb 2024 | 132.98 | 132.98 | 132.98 | 132.98 | 132.98 | - |
| 05 Feb 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| 02 Feb 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
| 01 Feb 2024 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | - |
| 31 Jan 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| 30 Jan 2024 | 134.06 | 134.06 | 134.06 | 134.06 | 134.06 | - |
| 29 Jan 2024 | 135.03 | 135.03 | 135.03 | 135.03 | 135.03 | - |
| 26 Jan 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 25 Jan 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | - |
| 24 Jan 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | - |
| 23 Jan 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
| 22 Jan 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
| 19 Jan 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
| 18 Jan 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| 17 Jan 2024 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | - |
| 16 Jan 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
| 12 Jan 2024 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | - |
| 11 Jan 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
| 10 Jan 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
| 09 Jan 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
| 08 Jan 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
| 05 Jan 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| *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.