Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,627.05 +357.55 (+0.54%) CMC Crypto 200
1,380.73 -37.14 (-2.62%)
Shelton Nasdaq-100 Index Investor (NASDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 13 Jun 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 12 Jun 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 11 Jun 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 10 Jun 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 07 Jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 06 Jun 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 05 Jun 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 04 Jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 03 Jun 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 31 May 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 30 May 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 29 May 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 28 May 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 24 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 23 May 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 22 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 21 May 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 20 May 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 17 May 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 16 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 15 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 14 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 13 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 10 May 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 09 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 08 May 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 07 May 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 06 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 03 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 02 May 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 01 May 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 30 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 29 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 26 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 25 Apr 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 24 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 23 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 22 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 19 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 18 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 17 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 16 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 15 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 12 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 11 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 10 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 09 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 08 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 05 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 04 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 03 Apr 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 02 Apr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 01 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 28 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 27 Mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 26 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 25 Mar 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 22 Mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 21 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 20 Mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 19 Mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 18 Mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 15 Mar 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 14 Mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 13 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 12 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 11 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 08 Mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 07 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 06 Mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 05 Mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 04 Mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 01 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 29 Feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 28 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 27 Feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 26 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 23 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 22 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 21 Feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 20 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 16 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 15 Feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 14 Feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 13 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 12 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 09 Feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 08 Feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 07 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 06 Feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 05 Feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 02 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 01 Feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 31 Jan 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 30 Jan 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 29 Jan 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 26 Jan 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 25 Jan 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 24 Jan 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| *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.