Singapore markets open in 5 hours 36 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,069.07 +50.68 (+1.01%) Dow
38,259.72 +356.43 (+0.94%) Nasdaq
15,853.03 +247.55 (+1.59%) Bitcoin USD
59,169.36 +925.11 (+1.59%) CMC Crypto 200
1,276.37 +5.63 (+0.44%)
Rydex Electronics H (RYSAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 341.94 | 341.94 | 341.94 | 341.94 | 341.94 | - |
| 30 Apr 2024 | 353.56 | 353.56 | 353.56 | 353.56 | 353.56 | - |
| 29 Apr 2024 | 361.01 | 361.01 | 361.01 | 361.01 | 361.01 | - |
| 26 Apr 2024 | 357.76 | 357.76 | 357.76 | 357.76 | 357.76 | - |
| 25 Apr 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | - |
| 24 Apr 2024 | 342.83 | 342.83 | 342.83 | 342.83 | 342.83 | - |
| 23 Apr 2024 | 340.07 | 340.07 | 340.07 | 340.07 | 340.07 | - |
| 22 Apr 2024 | 332.90 | 332.90 | 332.90 | 332.90 | 332.90 | - |
| 19 Apr 2024 | 326.96 | 326.96 | 326.96 | 326.96 | 326.96 | - |
| 18 Apr 2024 | 341.10 | 341.10 | 341.10 | 341.10 | 341.10 | - |
| 17 Apr 2024 | 346.48 | 346.48 | 346.48 | 346.48 | 346.48 | - |
| 16 Apr 2024 | 356.81 | 356.81 | 356.81 | 356.81 | 356.81 | - |
| 15 Apr 2024 | 354.51 | 354.51 | 354.51 | 354.51 | 354.51 | - |
| 12 Apr 2024 | 360.12 | 360.12 | 360.12 | 360.12 | 360.12 | - |
| 11 Apr 2024 | 372.34 | 372.34 | 372.34 | 372.34 | 372.34 | - |
| 10 Apr 2024 | 363.65 | 363.65 | 363.65 | 363.65 | 363.65 | - |
| 09 Apr 2024 | 369.74 | 369.74 | 369.74 | 369.74 | 369.74 | - |
| 08 Apr 2024 | 365.51 | 365.51 | 365.51 | 365.51 | 365.51 | - |
| 05 Apr 2024 | 364.71 | 364.71 | 364.71 | 364.71 | 364.71 | - |
| 04 Apr 2024 | 361.12 | 361.12 | 361.12 | 361.12 | 361.12 | - |
| 03 Apr 2024 | 370.73 | 370.73 | 370.73 | 370.73 | 370.73 | - |
| 02 Apr 2024 | 369.12 | 369.12 | 369.12 | 369.12 | 369.12 | - |
| 01 Apr 2024 | 375.29 | 375.29 | 375.29 | 375.29 | 375.29 | - |
| 28 Mar 2024 | 372.36 | 372.36 | 372.36 | 372.36 | 372.36 | - |
| 27 Mar 2024 | 371.63 | 371.63 | 371.63 | 371.63 | 371.63 | - |
| 26 Mar 2024 | 366.69 | 366.69 | 366.69 | 366.69 | 366.69 | - |
| 25 Mar 2024 | 370.11 | 370.11 | 370.11 | 370.11 | 370.11 | - |
| 22 Mar 2024 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | - |
| 21 Mar 2024 | 370.65 | 370.65 | 370.65 | 370.65 | 370.65 | - |
| 20 Mar 2024 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | - |
| 19 Mar 2024 | 356.08 | 356.08 | 356.08 | 356.08 | 356.08 | - |
| 18 Mar 2024 | 358.34 | 358.34 | 358.34 | 358.34 | 358.34 | - |
| 15 Mar 2024 | 357.96 | 357.96 | 357.96 | 357.96 | 357.96 | - |
| 14 Mar 2024 | 360.39 | 360.39 | 360.39 | 360.39 | 360.39 | - |
| 13 Mar 2024 | 367.54 | 367.54 | 367.54 | 367.54 | 367.54 | - |
| 12 Mar 2024 | 376.53 | 376.53 | 376.53 | 376.53 | 376.53 | - |
| 11 Mar 2024 | 369.54 | 369.54 | 369.54 | 369.54 | 369.54 | - |
| 08 Mar 2024 | 373.68 | 373.68 | 373.68 | 373.68 | 373.68 | - |
| 07 Mar 2024 | 388.48 | 388.48 | 388.48 | 388.48 | 388.48 | - |
| 06 Mar 2024 | 375.41 | 375.41 | 375.41 | 375.41 | 375.41 | - |
| 05 Mar 2024 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | - |
| 04 Mar 2024 | 372.95 | 372.95 | 372.95 | 372.95 | 372.95 | - |
| 01 Mar 2024 | 369.95 | 369.95 | 369.95 | 369.95 | 369.95 | - |
| 29 Feb 2024 | 355.67 | 355.67 | 355.67 | 355.67 | 355.67 | - |
| 28 Feb 2024 | 347.27 | 347.27 | 347.27 | 347.27 | 347.27 | - |
| 27 Feb 2024 | 351.18 | 351.18 | 351.18 | 351.18 | 351.18 | - |
| 26 Feb 2024 | 351.93 | 351.93 | 351.93 | 351.93 | 351.93 | - |
| 23 Feb 2024 | 348.54 | 348.54 | 348.54 | 348.54 | 348.54 | - |
| 22 Feb 2024 | 352.68 | 352.68 | 352.68 | 352.68 | 352.68 | - |
| 21 Feb 2024 | 335.86 | 335.86 | 335.86 | 335.86 | 335.86 | - |
| 20 Feb 2024 | 337.74 | 337.74 | 337.74 | 337.74 | 337.74 | - |
| 16 Feb 2024 | 343.93 | 343.93 | 343.93 | 343.93 | 343.93 | - |
| 15 Feb 2024 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | - |
| 14 Feb 2024 | 346.16 | 346.16 | 346.16 | 346.16 | 346.16 | - |
| 13 Feb 2024 | 337.88 | 337.88 | 337.88 | 337.88 | 337.88 | - |
| 12 Feb 2024 | 345.90 | 345.90 | 345.90 | 345.90 | 345.90 | - |
| 09 Feb 2024 | 345.57 | 345.57 | 345.57 | 345.57 | 345.57 | - |
| 08 Feb 2024 | 337.51 | 337.51 | 337.51 | 337.51 | 337.51 | - |
| 07 Feb 2024 | 332.98 | 332.98 | 332.98 | 332.98 | 332.98 | - |
| 06 Feb 2024 | 326.29 | 326.29 | 326.29 | 326.29 | 326.29 | - |
| 05 Feb 2024 | 330.01 | 330.01 | 330.01 | 330.01 | 330.01 | - |
| 02 Feb 2024 | 325.92 | 325.92 | 325.92 | 325.92 | 325.92 | - |
| 01 Feb 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
| 31 Jan 2024 | 320.56 | 320.56 | 320.56 | 320.56 | 320.56 | - |
| 30 Jan 2024 | 325.85 | 325.85 | 325.85 | 325.85 | 325.85 | - |
| 29 Jan 2024 | 330.63 | 330.63 | 330.63 | 330.63 | 330.63 | - |
| 26 Jan 2024 | 326.45 | 326.45 | 326.45 | 326.45 | 326.45 | - |
| 25 Jan 2024 | 335.48 | 335.48 | 335.48 | 335.48 | 335.48 | - |
| 24 Jan 2024 | 336.53 | 336.53 | 336.53 | 336.53 | 336.53 | - |
| 23 Jan 2024 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | - |
| 22 Jan 2024 | 330.93 | 330.93 | 330.93 | 330.93 | 330.93 | - |
| 19 Jan 2024 | 328.21 | 328.21 | 328.21 | 328.21 | 328.21 | - |
| 18 Jan 2024 | 316.77 | 316.77 | 316.77 | 316.77 | 316.77 | - |
| 17 Jan 2024 | 307.52 | 307.52 | 307.52 | 307.52 | 307.52 | - |
| 16 Jan 2024 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | - |
| 12 Jan 2024 | 307.91 | 307.91 | 307.91 | 307.91 | 307.91 | - |
| 11 Jan 2024 | 309.81 | 309.81 | 309.81 | 309.81 | 309.81 | - |
| 10 Jan 2024 | 309.22 | 309.22 | 309.22 | 309.22 | 309.22 | - |
| 09 Jan 2024 | 310.06 | 310.06 | 310.06 | 310.06 | 310.06 | - |
| 08 Jan 2024 | 309.97 | 309.97 | 309.97 | 309.97 | 309.97 | - |
| 05 Jan 2024 | 300.48 | 300.48 | 300.48 | 300.48 | 300.48 | - |
| 04 Jan 2024 | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | - |
| 03 Jan 2024 | 302.21 | 302.21 | 302.21 | 302.21 | 302.21 | - |
| 02 Jan 2024 | 309.55 | 309.55 | 309.55 | 309.55 | 309.55 | - |
| 29 Dec 2023 | 319.92 | 319.92 | 319.92 | 319.92 | 319.92 | - |
| 28 Dec 2023 | 322.84 | 322.84 | 322.84 | 322.84 | 322.84 | - |
| 27 Dec 2023 | 323.37 | 323.37 | 323.37 | 323.37 | 323.37 | - |
| 26 Dec 2023 | 323.02 | 323.02 | 323.02 | 323.02 | 323.02 | - |
| 22 Dec 2023 | 317.79 | 317.79 | 317.79 | 317.79 | 317.79 | - |
| 21 Dec 2023 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | - |
| 20 Dec 2023 | 308.45 | 308.45 | 308.45 | 308.45 | 308.45 | - |
| 19 Dec 2023 | 318.22 | 318.22 | 318.22 | 318.22 | 318.22 | - |
| 18 Dec 2023 | 315.62 | 315.62 | 315.62 | 315.62 | 315.62 | - |
| 15 Dec 2023 | 316.11 | 316.11 | 316.11 | 316.11 | 316.11 | - |
| 14 Dec 2023 | 314.59 | 314.59 | 314.59 | 314.59 | 314.59 | - |
| 13 Dec 2023 | 304.46 | 304.46 | 304.46 | 304.46 | 304.46 | - |
| 12 Dec 2023 | 298.95 | 298.95 | 298.95 | 298.95 | 298.95 | - |
| 11 Dec 2023 | 297.53 | 297.53 | 297.53 | 297.53 | 297.53 | - |
| 08 Dec 2023 | 289.33 | 289.33 | 289.33 | 289.33 | 289.33 | - |
| *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.