Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,167.20 +939.95 (+1.44%) CMC Crypto 200
1,375.52 -7.14 (-0.52%)
Consumer Staples UltraSector ProFund Svc (CNPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 17 Jun 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 14 Jun 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 13 Jun 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 12 Jun 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 11 Jun 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 10 Jun 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 07 Jun 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 06 Jun 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 05 Jun 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 04 Jun 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 03 Jun 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| 31 May 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 30 May 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 29 May 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 28 May 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 24 May 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 23 May 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 22 May 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 21 May 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 20 May 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 17 May 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 16 May 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 15 May 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 14 May 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 13 May 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 10 May 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 09 May 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 08 May 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 07 May 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 06 May 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 03 May 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 02 May 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 01 May 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 30 Apr 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 29 Apr 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 26 Apr 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 25 Apr 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 24 Apr 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 23 Apr 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 22 Apr 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 19 Apr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 18 Apr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 17 Apr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 16 Apr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 15 Apr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 12 Apr 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 11 Apr 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 10 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 09 Apr 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 08 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 05 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 04 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 03 Apr 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 02 Apr 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 01 Apr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 28 Mar 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 27 Mar 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 26 Mar 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 25 Mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 22 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 21 Mar 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 20 Mar 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 19 Mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 18 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 15 Mar 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 14 Mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 13 Mar 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 12 Mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 11 Mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 08 Mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 07 Mar 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 06 Mar 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 05 Mar 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 04 Mar 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 01 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 29 Feb 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 28 Feb 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 27 Feb 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 26 Feb 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 23 Feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 22 Feb 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 21 Feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 20 Feb 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 16 Feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 15 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 14 Feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 13 Feb 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 12 Feb 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 09 Feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 08 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 07 Feb 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 06 Feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 05 Feb 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 02 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 01 Feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 31 Jan 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 30 Jan 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 29 Jan 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 26 Jan 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| *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.