Singapore markets close in 1 hour 4 minutes
Straits Times Index
3,408.79 +40.89 (+1.21%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
18,008.17 +239.03 (+1.35%) FTSE 100
8,163.65 +42.45 (+0.52%) Bitcoin USD
60,795.84 -1,752.30 (-2.80%) CMC Crypto 200
1,311.83 -23.09 (-1.73%)
Putnam Global Technology R (PGTRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 01 Jul 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 28 Jun 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
| 27 Jun 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
| 26 Jun 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
| 25 Jun 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 24 Jun 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 21 Jun 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 20 Jun 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 18 Jun 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 17 Jun 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 14 Jun 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
| 13 Jun 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
| 12 Jun 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| 11 Jun 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 10 Jun 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 07 Jun 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 06 Jun 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 05 Jun 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 04 Jun 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 03 Jun 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 31 May 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 30 May 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 29 May 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 28 May 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 24 May 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 23 May 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 22 May 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 21 May 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 20 May 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 17 May 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 16 May 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 15 May 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 14 May 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 13 May 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 10 May 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 09 May 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 08 May 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 07 May 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 06 May 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 03 May 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 02 May 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 01 May 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 30 Apr 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 29 Apr 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 26 Apr 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 25 Apr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 24 Apr 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 23 Apr 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 22 Apr 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 19 Apr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 18 Apr 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 17 Apr 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 16 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 15 Apr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 12 Apr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 11 Apr 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 10 Apr 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 09 Apr 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 08 Apr 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 05 Apr 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 04 Apr 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 03 Apr 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 02 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 01 Apr 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 28 Mar 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 27 Mar 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 26 Mar 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 25 Mar 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 22 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 21 Mar 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 20 Mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 19 Mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 18 Mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 15 Mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 14 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 13 Mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 12 Mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 11 Mar 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 08 Mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 07 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 06 Mar 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 05 Mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 04 Mar 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 01 Mar 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 29 Feb 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 28 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 27 Feb 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 26 Feb 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 23 Feb 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 22 Feb 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 21 Feb 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 20 Feb 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 16 Feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 15 Feb 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 14 Feb 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 13 Feb 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 12 Feb 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 09 Feb 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 08 Feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| *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.