Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,797.84 -600.34 (-0.88%) CMC Crypto 200
1,462.67 -22.02 (-1.48%)
Meeder Sector Rotation Adviser (QNTAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 24 May 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 23 May 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 22 May 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 21 May 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 20 May 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 17 May 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 16 May 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 15 May 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 14 May 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 13 May 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 10 May 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 09 May 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 08 May 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 07 May 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 06 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 03 May 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 02 May 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 01 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 30 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 29 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 26 Apr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 25 Apr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 24 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 23 Apr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 22 Apr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 19 Apr 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 18 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 17 Apr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 16 Apr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 15 Apr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 12 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 11 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 10 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 09 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 08 Apr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 05 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 04 Apr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 03 Apr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 02 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 01 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 28 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 27 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 26 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 25 Mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 22 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 21 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 20 Mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 19 Mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 18 Mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 15 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 14 Mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 13 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 12 Mar 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 11 Mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 08 Mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 07 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 06 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 05 Mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 04 Mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 01 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 29 Feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 28 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 27 Feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 26 Feb 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 23 Feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 22 Feb 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 21 Feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 20 Feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 16 Feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 15 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 14 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 13 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 12 Feb 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 09 Feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 08 Feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 07 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 06 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 05 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 02 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 01 Feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 31 Jan 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 30 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 29 Jan 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 26 Jan 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 25 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 24 Jan 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 23 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 22 Jan 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 19 Jan 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 18 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 17 Jan 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 16 Jan 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 12 Jan 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 11 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 10 Jan 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 09 Jan 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 08 Jan 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 05 Jan 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 04 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| *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.