Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,682.30 +346.99 (+0.61%) CMC Crypto 200
1,249.27 -21.48 (-1.69%)
DWS Science and Technology Inst (KTCIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 30 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 29 Apr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 26 Apr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 25 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 24 Apr 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 23 Apr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 22 Apr 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 19 Apr 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 18 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 17 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 16 Apr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 15 Apr 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 12 Apr 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 11 Apr 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 10 Apr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 09 Apr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 08 Apr 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 05 Apr 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 04 Apr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 03 Apr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 02 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 01 Apr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 28 Mar 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 27 Mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 26 Mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 25 Mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 22 Mar 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 21 Mar 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 20 Mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 19 Mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 18 Mar 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 15 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 14 Mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 13 Mar 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 12 Mar 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 11 Mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 08 Mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 07 Mar 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 06 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 05 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 04 Mar 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 01 Mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 29 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 28 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 27 Feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 26 Feb 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 23 Feb 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 22 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 21 Feb 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 20 Feb 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 16 Feb 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 15 Feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 14 Feb 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 13 Feb 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 12 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 09 Feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 08 Feb 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 07 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 06 Feb 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 05 Feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 02 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 01 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 31 Jan 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 30 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 29 Jan 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 26 Jan 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 25 Jan 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 24 Jan 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 23 Jan 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 22 Jan 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 19 Jan 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 18 Jan 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 17 Jan 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 16 Jan 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 12 Jan 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 11 Jan 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 10 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 09 Jan 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 08 Jan 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 05 Jan 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 04 Jan 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 03 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 02 Jan 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 29 Dec 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 28 Dec 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 27 Dec 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 26 Dec 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 22 Dec 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 21 Dec 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 20 Dec 2023 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 19 Dec 2023 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 18 Dec 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 15 Dec 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 14 Dec 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 13 Dec 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 3.604 Capital gain | |||||
| 12 Dec 2023 | 38.77 | 38.77 | 38.77 | 38.77 | 35.17 | - |
| 11 Dec 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 34.79 | - |
| *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.