Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,729.99 +201.47 (+0.30%) CMC Crypto 200
1,427.65 -0.92 (-0.06%)
ProFunds UltraSector Health Care Inv (HCPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
| 30 May 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
| 29 May 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
| 28 May 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
| 24 May 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
| 23 May 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
| 22 May 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
| 21 May 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
| 20 May 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
| 17 May 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
| 16 May 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| 15 May 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
| 14 May 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
| 13 May 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
| 10 May 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
| 09 May 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
| 08 May 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
| 07 May 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
| 06 May 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| 03 May 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
| 02 May 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
| 01 May 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 30 Apr 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 29 Apr 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| 26 Apr 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 25 Apr 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
| 24 Apr 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
| 23 Apr 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
| 22 Apr 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| 19 Apr 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| 18 Apr 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| 17 Apr 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
| 16 Apr 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
| 15 Apr 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
| 12 Apr 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
| 11 Apr 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 10 Apr 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
| 09 Apr 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
| 08 Apr 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 05 Apr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 04 Apr 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
| 03 Apr 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
| 02 Apr 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
| 01 Apr 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| 28 Mar 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | - |
| 27 Mar 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| 26 Mar 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
| 25 Mar 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
| 22 Mar 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| 21 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 20 Mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 19 Mar 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 18 Mar 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
| 15 Mar 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 14 Mar 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
| 13 Mar 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
| 12 Mar 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | - |
| 11 Mar 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
| 08 Mar 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
| 07 Mar 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
| 06 Mar 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
| 05 Mar 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| 04 Mar 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
| 01 Mar 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
| 29 Feb 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
| 28 Feb 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
| 27 Feb 2024 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | - |
| 26 Feb 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
| 23 Feb 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
| 22 Feb 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
| 21 Feb 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
| 20 Feb 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
| 16 Feb 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
| 15 Feb 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
| 14 Feb 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
| 13 Feb 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
| 12 Feb 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
| 09 Feb 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 08 Feb 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
| 07 Feb 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
| 06 Feb 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
| 05 Feb 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
| 02 Feb 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
| 01 Feb 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
| 31 Jan 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
| 30 Jan 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 29 Jan 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
| 26 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 25 Jan 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
| 24 Jan 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
| 23 Jan 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
| 22 Jan 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
| 19 Jan 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 18 Jan 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
| 17 Jan 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| 16 Jan 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 12 Jan 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
| 11 Jan 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
| 10 Jan 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
| 09 Jan 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| *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.