Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,389.52 -11.98 (-0.02%) CMC Crypto 200
1,274.22 -9.56 (-0.74%)
Rydex Monthly Rbl NASDAQ-100 2x Strt C (RMQCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 533.61 | 533.61 | 533.61 | 533.61 | 533.61 | - |
| 24 Jun 2024 | 522.18 | 522.18 | 522.18 | 522.18 | 522.18 | - |
| 21 Jun 2024 | 533.78 | 533.78 | 533.78 | 533.78 | 533.78 | - |
| 20 Jun 2024 | 536.64 | 536.64 | 536.64 | 536.64 | 536.64 | - |
| 18 Jun 2024 | 544.83 | 544.83 | 544.83 | 544.83 | 544.83 | - |
| 17 Jun 2024 | 544.55 | 544.55 | 544.55 | 544.55 | 544.55 | - |
| 14 Jun 2024 | 532.34 | 532.34 | 532.34 | 532.34 | 532.34 | - |
| 13 Jun 2024 | 527.98 | 527.98 | 527.98 | 527.98 | 527.98 | - |
| 12 Jun 2024 | 522.43 | 522.43 | 522.43 | 522.43 | 522.43 | - |
| 11 Jun 2024 | 509.48 | 509.48 | 509.48 | 509.48 | 509.48 | - |
| 10 Jun 2024 | 502.66 | 502.66 | 502.66 | 502.66 | 502.66 | - |
| 07 Jun 2024 | 499.02 | 499.02 | 499.02 | 499.02 | 499.02 | - |
| 06 Jun 2024 | 500.14 | 500.14 | 500.14 | 500.14 | 500.14 | - |
| 05 Jun 2024 | 500.85 | 500.85 | 500.85 | 500.85 | 500.85 | - |
| 04 Jun 2024 | 481.48 | 481.48 | 481.48 | 481.48 | 481.48 | - |
| 03 Jun 2024 | 478.78 | 478.78 | 478.78 | 478.78 | 478.78 | - |
| 31 May 2024 | 475.76 | 475.76 | 475.76 | 475.76 | 475.76 | - |
| 30 May 2024 | 475.95 | 475.95 | 475.95 | 475.95 | 475.95 | - |
| 29 May 2024 | 485.66 | 485.66 | 485.66 | 485.66 | 485.66 | - |
| 28 May 2024 | 492.13 | 492.13 | 492.13 | 492.13 | 492.13 | - |
| 24 May 2024 | 489.27 | 489.27 | 489.27 | 489.27 | 489.27 | - |
| 23 May 2024 | 480.52 | 480.52 | 480.52 | 480.52 | 480.52 | - |
| 22 May 2024 | 484.70 | 484.70 | 484.70 | 484.70 | 484.70 | - |
| 21 May 2024 | 485.15 | 485.15 | 485.15 | 485.15 | 485.15 | - |
| 20 May 2024 | 483.34 | 483.34 | 483.34 | 483.34 | 483.34 | - |
| 17 May 2024 | 477.27 | 477.27 | 477.27 | 477.27 | 477.27 | - |
| 16 May 2024 | 478.07 | 478.07 | 478.07 | 478.07 | 478.07 | - |
| 15 May 2024 | 479.93 | 479.93 | 479.93 | 479.93 | 479.93 | - |
| 14 May 2024 | 466.57 | 466.57 | 466.57 | 466.57 | 466.57 | - |
| 13 May 2024 | 460.63 | 460.63 | 460.63 | 460.63 | 460.63 | - |
| 10 May 2024 | 458.95 | 458.95 | 458.95 | 458.95 | 458.95 | - |
| 09 May 2024 | 456.73 | 456.73 | 456.73 | 456.73 | 456.73 | - |
| 08 May 2024 | 455.32 | 455.32 | 455.32 | 455.32 | 455.32 | - |
| 07 May 2024 | 455.75 | 455.75 | 455.75 | 455.75 | 455.75 | - |
| 06 May 2024 | 455.86 | 455.86 | 455.86 | 455.86 | 455.86 | - |
| 03 May 2024 | 446.19 | 446.19 | 446.19 | 446.19 | 446.19 | - |
| 02 May 2024 | 429.24 | 429.24 | 429.24 | 429.24 | 429.24 | - |
| 01 May 2024 | 418.56 | 418.56 | 418.56 | 418.56 | 418.56 | - |
| 30 Apr 2024 | 424.62 | 424.62 | 424.62 | 424.62 | 424.62 | - |
| 29 Apr 2024 | 442.17 | 442.17 | 442.17 | 442.17 | 442.17 | - |
| 26 Apr 2024 | 439.05 | 439.05 | 439.05 | 439.05 | 439.05 | - |
| 25 Apr 2024 | 424.59 | 424.59 | 424.59 | 424.59 | 424.59 | - |
| 24 Apr 2024 | 429.54 | 429.54 | 429.54 | 429.54 | 429.54 | - |
| 23 Apr 2024 | 426.81 | 426.81 | 426.81 | 426.81 | 426.81 | - |
| 22 Apr 2024 | 413.59 | 413.59 | 413.59 | 413.59 | 413.59 | - |
| 19 Apr 2024 | 404.93 | 404.93 | 404.93 | 404.93 | 404.93 | - |
| 18 Apr 2024 | 423.38 | 423.38 | 423.38 | 423.38 | 423.38 | - |
| 17 Apr 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | - |
| 16 Apr 2024 | 439.96 | 439.96 | 439.96 | 439.96 | 439.96 | - |
| 15 Apr 2024 | 439.73 | 439.73 | 439.73 | 439.73 | 439.73 | - |
| 12 Apr 2024 | 455.15 | 455.15 | 455.15 | 455.15 | 455.15 | - |
| 11 Apr 2024 | 470.90 | 470.90 | 470.90 | 470.90 | 470.90 | - |
| 10 Apr 2024 | 455.82 | 455.82 | 455.82 | 455.82 | 455.82 | - |
| 09 Apr 2024 | 464.09 | 464.09 | 464.09 | 464.09 | 464.09 | - |
| 08 Apr 2024 | 460.61 | 460.61 | 460.61 | 460.61 | 460.61 | - |
| 05 Apr 2024 | 461.14 | 461.14 | 461.14 | 461.14 | 461.14 | - |
| 04 Apr 2024 | 449.59 | 449.59 | 449.59 | 449.59 | 449.59 | - |
| 03 Apr 2024 | 464.18 | 464.18 | 464.18 | 464.18 | 464.18 | - |
| 02 Apr 2024 | 462.18 | 462.18 | 462.18 | 462.18 | 462.18 | - |
| 01 Apr 2024 | 470.97 | 470.97 | 470.97 | 470.97 | 470.97 | - |
| 28 Mar 2024 | 469.23 | 469.23 | 469.23 | 469.23 | 469.23 | - |
| 27 Mar 2024 | 470.89 | 470.89 | 470.89 | 470.89 | 470.89 | - |
| 26 Mar 2024 | 467.42 | 467.42 | 467.42 | 467.42 | 467.42 | - |
| 25 Mar 2024 | 470.85 | 470.85 | 470.85 | 470.85 | 470.85 | - |
| 22 Mar 2024 | 474.18 | 474.18 | 474.18 | 474.18 | 474.18 | - |
| 21 Mar 2024 | 473.43 | 473.43 | 473.43 | 473.43 | 473.43 | - |
| 20 Mar 2024 | 469.47 | 469.47 | 469.47 | 469.47 | 469.47 | - |
| 19 Mar 2024 | 458.78 | 458.78 | 458.78 | 458.78 | 458.78 | - |
| 18 Mar 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
| 15 Mar 2024 | 447.70 | 447.70 | 447.70 | 447.70 | 447.70 | - |
| 14 Mar 2024 | 458.48 | 458.48 | 458.48 | 458.48 | 458.48 | - |
| 13 Mar 2024 | 461.21 | 461.21 | 461.21 | 461.21 | 461.21 | - |
| 12 Mar 2024 | 468.91 | 468.91 | 468.91 | 468.91 | 468.91 | - |
| 11 Mar 2024 | 455.44 | 455.44 | 455.44 | 455.44 | 455.44 | - |
| 08 Mar 2024 | 458.97 | 458.97 | 458.97 | 458.97 | 458.97 | - |
| 07 Mar 2024 | 473.30 | 473.30 | 473.30 | 473.30 | 473.30 | - |
| 06 Mar 2024 | 459.13 | 459.13 | 459.13 | 459.13 | 459.13 | - |
| 05 Mar 2024 | 453.15 | 453.15 | 453.15 | 453.15 | 453.15 | - |
| 04 Mar 2024 | 470.02 | 470.02 | 470.02 | 470.02 | 470.02 | - |
| 01 Mar 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 29 Feb 2024 | 460.88 | 460.88 | 460.88 | 460.88 | 460.88 | - |
| 28 Feb 2024 | 452.67 | 452.67 | 452.67 | 452.67 | 452.67 | - |
| 27 Feb 2024 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | - |
| 26 Feb 2024 | 455.61 | 455.61 | 455.61 | 455.61 | 455.61 | - |
| 23 Feb 2024 | 455.97 | 455.97 | 455.97 | 455.97 | 455.97 | - |
| 22 Feb 2024 | 459.34 | 459.34 | 459.34 | 459.34 | 459.34 | - |
| 21 Feb 2024 | 433.92 | 433.92 | 433.92 | 433.92 | 433.92 | - |
| 20 Feb 2024 | 437.27 | 437.27 | 437.27 | 437.27 | 437.27 | - |
| 16 Feb 2024 | 444.15 | 444.15 | 444.15 | 444.15 | 444.15 | - |
| 15 Feb 2024 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | - |
| 14 Feb 2024 | 450.29 | 450.29 | 450.29 | 450.29 | 450.29 | - |
| 13 Feb 2024 | 440.26 | 440.26 | 440.26 | 440.26 | 440.26 | - |
| 12 Feb 2024 | 454.09 | 454.09 | 454.09 | 454.09 | 454.09 | - |
| 09 Feb 2024 | 458.02 | 458.02 | 458.02 | 458.02 | 458.02 | - |
| 08 Feb 2024 | 449.42 | 449.42 | 449.42 | 449.42 | 449.42 | - |
| 07 Feb 2024 | 448.08 | 448.08 | 448.08 | 448.08 | 448.08 | - |
| 06 Feb 2024 | 439.29 | 439.29 | 439.29 | 439.29 | 439.29 | - |
| 05 Feb 2024 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | - |
| 02 Feb 2024 | 442.83 | 442.83 | 442.83 | 442.83 | 442.83 | - |
| 01 Feb 2024 | 428.52 | 428.52 | 428.52 | 428.52 | 428.52 | - |
| *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.