Singapore markets close in 3 hours 12 minutes
Straits Times Index
3,342.26 -6.61 (-0.20%) Nikkei
38,813.74 -109.26 (-0.28%) Hang Seng
18,477.43 +74.43 (+0.40%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,009.12 +290.43 (+0.42%) CMC Crypto 200
1,446.30 -21.64 (-1.47%)
Credit Suisse X-Links Gold Shares Covered Call ETN (GLDI)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 149.21 | 149.66 | 148.97 | 149.39 | 149.39 | 111,300 |
| 31 May 2024 | 149.31 | 149.31 | 148.11 | 148.36 | 148.36 | 1,600 |
| 30 May 2024 | 149.42 | 149.42 | 148.50 | 148.85 | 148.85 | 600 |
| 29 May 2024 | 148.86 | 148.92 | 148.55 | 148.82 | 148.82 | 1,600 |
| 28 May 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | 1,000 |
| 24 May 2024 | 148.97 | 148.97 | 148.70 | 148.70 | 148.70 | 900 |
| 23 May 2024 | 148.64 | 148.64 | 147.97 | 148.29 | 148.29 | 1,100 |
| 22 May 2024 | 151.53 | 151.53 | 150.10 | 150.50 | 150.50 | 5,400 |
| 21 May 2024 | 152.31 | 152.31 | 151.43 | 151.52 | 151.52 | 1,700 |
| 21 May 2024 | 1.848 Dividend | |||||
| 20 May 2024 | 153.36 | 153.88 | 153.36 | 153.85 | 152.00 | 2,600 |
| 17 May 2024 | 152.50 | 153.43 | 152.50 | 153.04 | 151.20 | 2,000 |
| 16 May 2024 | 152.16 | 152.16 | 151.85 | 151.85 | 150.03 | 800 |
| 15 May 2024 | 151.00 | 152.43 | 151.00 | 152.01 | 150.18 | 3,200 |
| 14 May 2024 | 150.15 | 151.02 | 150.15 | 151.02 | 149.21 | 1,700 |
| 13 May 2024 | 151.40 | 151.40 | 149.66 | 150.07 | 148.27 | 2,600 |
| 10 May 2024 | 150.83 | 150.83 | 150.74 | 150.81 | 149.00 | 700 |
| 09 May 2024 | 149.70 | 150.31 | 149.26 | 150.31 | 148.50 | 1,100 |
| 08 May 2024 | 148.47 | 148.66 | 148.25 | 148.25 | 146.47 | 600 |
| 07 May 2024 | 148.77 | 148.77 | 148.02 | 148.70 | 146.91 | 1,100 |
| 06 May 2024 | 148.09 | 149.33 | 148.09 | 149.26 | 147.47 | 1,500 |
| 03 May 2024 | 146.92 | 147.50 | 146.92 | 147.50 | 145.73 | 800 |
| 02 May 2024 | 147.24 | 147.94 | 146.65 | 147.94 | 146.16 | 1,700 |
| 01 May 2024 | 147.38 | 149.38 | 147.13 | 148.06 | 146.28 | 4,200 |
| 30 Apr 2024 | 148.24 | 148.24 | 147.11 | 147.11 | 145.34 | 1,200 |
| 29 Apr 2024 | 149.15 | 150.15 | 149.15 | 149.65 | 147.85 | 2,200 |
| 26 Apr 2024 | 149.51 | 149.56 | 149.01 | 149.27 | 147.48 | 5,900 |
| 25 Apr 2024 | 148.53 | 149.86 | 148.53 | 149.52 | 147.72 | 2,600 |
| 24 Apr 2024 | 148.01 | 148.83 | 148.01 | 148.65 | 146.86 | 4,900 |
| 23 Apr 2024 | 148.74 | 148.91 | 148.52 | 148.71 | 146.92 | 1,900 |
| 22 Apr 2024 | 150.21 | 150.21 | 148.82 | 148.99 | 147.20 | 1,900 |
| 19 Apr 2024 | 151.30 | 151.68 | 151.01 | 151.68 | 149.86 | 2,300 |
| 19 Apr 2024 | 1.627 Dividend | |||||
| 18 Apr 2024 | 153.29 | 153.31 | 152.32 | 152.92 | 149.48 | 2,500 |
| 17 Apr 2024 | 152.16 | 152.90 | 152.16 | 152.57 | 149.13 | 1,800 |
| 16 Apr 2024 | 152.21 | 152.76 | 151.60 | 152.22 | 148.79 | 3,600 |
| 15 Apr 2024 | 150.54 | 152.39 | 150.26 | 152.39 | 148.96 | 4,600 |
| 12 Apr 2024 | 152.37 | 152.61 | 150.86 | 150.86 | 147.46 | 1,300 |
| 11 Apr 2024 | 151.65 | 151.94 | 151.44 | 151.44 | 148.03 | 2,600 |
| 10 Apr 2024 | 150.99 | 151.19 | 150.96 | 151.15 | 147.75 | 1,200 |
| 09 Apr 2024 | 151.15 | 151.74 | 151.02 | 151.06 | 147.66 | 2,700 |
| 08 Apr 2024 | 150.09 | 151.30 | 150.09 | 151.29 | 147.88 | 800 |
| 05 Apr 2024 | 151.39 | 151.39 | 151.04 | 151.11 | 147.71 | 1,300 |
| 04 Apr 2024 | 151.01 | 151.37 | 150.79 | 151.16 | 147.76 | 2,500 |
| 03 Apr 2024 | 150.03 | 151.16 | 150.03 | 150.89 | 147.49 | 2,600 |
| 02 Apr 2024 | 150.91 | 150.91 | 150.36 | 150.87 | 147.47 | 5,300 |
| 01 Apr 2024 | 150.01 | 150.58 | 150.01 | 150.20 | 146.82 | 3,900 |
| 28 Mar 2024 | 149.00 | 149.75 | 149.00 | 149.50 | 146.13 | 3,800 |
| 27 Mar 2024 | 149.00 | 149.00 | 148.30 | 148.52 | 145.17 | 2,700 |
| 26 Mar 2024 | 148.31 | 148.56 | 147.93 | 147.93 | 144.60 | 2,800 |
| 25 Mar 2024 | 147.39 | 148.10 | 147.39 | 147.80 | 144.47 | 2,900 |
| 22 Mar 2024 | 147.03 | 147.60 | 147.03 | 147.27 | 143.95 | 600 |
| 21 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 144.67 | 300 |
| 20 Mar 2024 | 146.83 | 148.51 | 146.83 | 148.30 | 144.96 | 2,500 |
| 19 Mar 2024 | 146.57 | 146.74 | 146.43 | 146.49 | 143.19 | 1,300 |
| 19 Mar 2024 | 0.603 Dividend | |||||
| 18 Mar 2024 | 147.46 | 147.72 | 147.30 | 147.72 | 143.80 | 2,400 |
| 15 Mar 2024 | 147.60 | 147.60 | 147.08 | 147.08 | 143.18 | 1,000 |
| 14 Mar 2024 | 147.32 | 147.92 | 147.14 | 147.92 | 144.00 | 3,300 |
| 13 Mar 2024 | 147.92 | 148.29 | 147.64 | 148.29 | 144.36 | 1,000 |
| 12 Mar 2024 | 147.34 | 147.38 | 147.32 | 147.38 | 143.47 | 900 |
| 11 Mar 2024 | 147.99 | 148.05 | 147.64 | 147.65 | 143.74 | 3,000 |
| 08 Mar 2024 | 147.91 | 148.10 | 147.68 | 148.10 | 144.17 | 3,300 |
| 07 Mar 2024 | 146.66 | 147.05 | 146.66 | 147.05 | 143.15 | 1,300 |
| 06 Mar 2024 | 146.71 | 146.71 | 146.61 | 146.70 | 142.81 | 1,700 |
| 05 Mar 2024 | 148.10 | 148.10 | 146.60 | 147.00 | 143.10 | 5,200 |
| 04 Mar 2024 | 145.62 | 146.63 | 145.62 | 146.60 | 142.71 | 6,200 |
| 01 Mar 2024 | 144.41 | 145.79 | 144.41 | 145.52 | 141.66 | 5,900 |
| 29 Feb 2024 | 143.44 | 143.95 | 143.44 | 143.88 | 140.07 | 1,700 |
| 28 Feb 2024 | 142.66 | 142.83 | 142.66 | 142.82 | 139.03 | 2,200 |
| 27 Feb 2024 | 144.00 | 144.00 | 142.56 | 143.02 | 139.23 | 1,400 |
| 26 Feb 2024 | 142.71 | 143.04 | 142.05 | 142.77 | 138.99 | 3,500 |
| 23 Feb 2024 | 142.03 | 142.95 | 142.03 | 142.87 | 139.08 | 1,800 |
| 22 Feb 2024 | 142.02 | 142.37 | 142.00 | 142.37 | 138.60 | 1,800 |
| 21 Feb 2024 | 142.00 | 142.53 | 142.00 | 142.47 | 138.69 | 2,900 |
| 20 Feb 2024 | 142.03 | 142.61 | 141.90 | 141.90 | 138.14 | 1,500 |
| 20 Feb 2024 | 0.864 Dividend | |||||
| 16 Feb 2024 | 142.00 | 142.61 | 142.00 | 142.30 | 137.69 | 2,300 |
| 15 Feb 2024 | 141.79 | 141.84 | 141.01 | 141.52 | 136.93 | 1,900 |
| 14 Feb 2024 | 140.70 | 141.11 | 140.70 | 140.73 | 136.17 | 1,600 |
| 13 Feb 2024 | 141.33 | 141.33 | 140.91 | 141.28 | 136.70 | 2,200 |
| 12 Feb 2024 | 142.45 | 142.69 | 142.28 | 142.69 | 138.06 | 11,500 |
| 09 Feb 2024 | 143.25 | 143.25 | 142.60 | 143.24 | 138.60 | 1,600 |
| 08 Feb 2024 | 143.07 | 143.59 | 143.02 | 143.59 | 138.93 | 3,000 |
| 07 Feb 2024 | 143.08 | 143.84 | 143.08 | 143.84 | 139.18 | 5,500 |
| 06 Feb 2024 | 143.23 | 143.89 | 143.15 | 143.19 | 138.55 | 2,100 |
| 05 Feb 2024 | 140.58 | 142.59 | 140.58 | 142.58 | 137.96 | 800 |
| 02 Feb 2024 | 144.15 | 144.18 | 142.98 | 143.23 | 138.59 | 11,200 |
| 01 Feb 2024 | 144.01 | 144.73 | 144.01 | 144.73 | 140.04 | 6,700 |
| 31 Jan 2024 | 144.32 | 144.32 | 143.54 | 143.54 | 138.89 | 700 |
| 30 Jan 2024 | 143.25 | 143.30 | 143.25 | 143.30 | 138.65 | 700 |
| 29 Jan 2024 | 142.95 | 143.02 | 142.62 | 143.02 | 138.38 | 1,000 |
| 26 Jan 2024 | 143.25 | 143.25 | 142.13 | 142.60 | 137.98 | 1,500 |
| 25 Jan 2024 | 142.25 | 142.55 | 142.25 | 142.30 | 137.69 | 1,100 |
| 24 Jan 2024 | 142.64 | 142.64 | 141.64 | 142.11 | 137.50 | 17,100 |
| 23 Jan 2024 | 142.65 | 143.19 | 142.65 | 142.71 | 138.08 | 900 |
| 22 Jan 2024 | 144.98 | 144.99 | 142.57 | 142.57 | 137.95 | 1,100 |
| 19 Jan 2024 | 142.43 | 142.90 | 142.32 | 142.57 | 137.95 | 3,200 |
| 19 Jan 2024 | 1.022 Dividend | |||||
| 18 Jan 2024 | 142.94 | 143.50 | 142.94 | 143.38 | 137.74 | 3,100 |
| *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.