Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,195.24 +3,627.05 (+6.09%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Rydex Electronics C (RYSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 305.12 | 305.12 | 305.12 | 305.12 | 305.12 | - |
| 01 May 2024 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | - |
| 30 Apr 2024 | 308.86 | 308.86 | 308.86 | 308.86 | 308.86 | - |
| 29 Apr 2024 | 315.37 | 315.37 | 315.37 | 315.37 | 315.37 | - |
| 26 Apr 2024 | 312.55 | 312.55 | 312.55 | 312.55 | 312.55 | - |
| 25 Apr 2024 | 304.99 | 304.99 | 304.99 | 304.99 | 304.99 | - |
| 24 Apr 2024 | 299.52 | 299.52 | 299.52 | 299.52 | 299.52 | - |
| 23 Apr 2024 | 297.11 | 297.11 | 297.11 | 297.11 | 297.11 | - |
| 22 Apr 2024 | 290.86 | 290.86 | 290.86 | 290.86 | 290.86 | - |
| 19 Apr 2024 | 285.67 | 285.67 | 285.67 | 285.67 | 285.67 | - |
| 18 Apr 2024 | 298.04 | 298.04 | 298.04 | 298.04 | 298.04 | - |
| 17 Apr 2024 | 302.76 | 302.76 | 302.76 | 302.76 | 302.76 | - |
| 16 Apr 2024 | 311.79 | 311.79 | 311.79 | 311.79 | 311.79 | - |
| 15 Apr 2024 | 309.79 | 309.79 | 309.79 | 309.79 | 309.79 | - |
| 12 Apr 2024 | 314.69 | 314.69 | 314.69 | 314.69 | 314.69 | - |
| 11 Apr 2024 | 325.39 | 325.39 | 325.39 | 325.39 | 325.39 | - |
| 10 Apr 2024 | 317.81 | 317.81 | 317.81 | 317.81 | 317.81 | - |
| 09 Apr 2024 | 323.14 | 323.14 | 323.14 | 323.14 | 323.14 | - |
| 08 Apr 2024 | 319.44 | 319.44 | 319.44 | 319.44 | 319.44 | - |
| 05 Apr 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 04 Apr 2024 | 315.64 | 315.64 | 315.64 | 315.64 | 315.64 | - |
| 03 Apr 2024 | 324.04 | 324.04 | 324.04 | 324.04 | 324.04 | - |
| 02 Apr 2024 | 322.64 | 322.64 | 322.64 | 322.64 | 322.64 | - |
| 01 Apr 2024 | 328.04 | 328.04 | 328.04 | 328.04 | 328.04 | - |
| 28 Mar 2024 | 325.48 | 325.48 | 325.48 | 325.48 | 325.48 | - |
| 27 Mar 2024 | 324.88 | 324.88 | 324.88 | 324.88 | 324.88 | - |
| 26 Mar 2024 | 320.56 | 320.56 | 320.56 | 320.56 | 320.56 | - |
| 25 Mar 2024 | 323.56 | 323.56 | 323.56 | 323.56 | 323.56 | - |
| 22 Mar 2024 | 324.69 | 324.69 | 324.69 | 324.69 | 324.69 | - |
| 21 Mar 2024 | 324.06 | 324.06 | 324.06 | 324.06 | 324.06 | - |
| 20 Mar 2024 | 317.11 | 317.11 | 317.11 | 317.11 | 317.11 | - |
| 19 Mar 2024 | 311.33 | 311.33 | 311.33 | 311.33 | 311.33 | - |
| 18 Mar 2024 | 313.32 | 313.32 | 313.32 | 313.32 | 313.32 | - |
| 15 Mar 2024 | 312.99 | 312.99 | 312.99 | 312.99 | 312.99 | - |
| 14 Mar 2024 | 315.13 | 315.13 | 315.13 | 315.13 | 315.13 | - |
| 13 Mar 2024 | 321.39 | 321.39 | 321.39 | 321.39 | 321.39 | - |
| 12 Mar 2024 | 329.26 | 329.26 | 329.26 | 329.26 | 329.26 | - |
| 11 Mar 2024 | 323.16 | 323.16 | 323.16 | 323.16 | 323.16 | - |
| 08 Mar 2024 | 326.78 | 326.78 | 326.78 | 326.78 | 326.78 | - |
| 07 Mar 2024 | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | - |
| 06 Mar 2024 | 328.32 | 328.32 | 328.32 | 328.32 | 328.32 | - |
| 05 Mar 2024 | 320.62 | 320.62 | 320.62 | 320.62 | 320.62 | - |
| 04 Mar 2024 | 326.18 | 326.18 | 326.18 | 326.18 | 326.18 | - |
| 01 Mar 2024 | 323.57 | 323.57 | 323.57 | 323.57 | 323.57 | - |
| 29 Feb 2024 | 311.09 | 311.09 | 311.09 | 311.09 | 311.09 | - |
| 28 Feb 2024 | 303.75 | 303.75 | 303.75 | 303.75 | 303.75 | - |
| 27 Feb 2024 | 307.18 | 307.18 | 307.18 | 307.18 | 307.18 | - |
| 26 Feb 2024 | 307.84 | 307.84 | 307.84 | 307.84 | 307.84 | - |
| 23 Feb 2024 | 304.88 | 304.88 | 304.88 | 304.88 | 304.88 | - |
| 22 Feb 2024 | 308.52 | 308.52 | 308.52 | 308.52 | 308.52 | - |
| 21 Feb 2024 | 293.81 | 293.81 | 293.81 | 293.81 | 293.81 | - |
| 20 Feb 2024 | 295.46 | 295.46 | 295.46 | 295.46 | 295.46 | - |
| 16 Feb 2024 | 300.89 | 300.89 | 300.89 | 300.89 | 300.89 | - |
| 15 Feb 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | - |
| 14 Feb 2024 | 302.87 | 302.87 | 302.87 | 302.87 | 302.87 | - |
| 13 Feb 2024 | 295.63 | 295.63 | 295.63 | 295.63 | 295.63 | - |
| 12 Feb 2024 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | - |
| 09 Feb 2024 | 302.37 | 302.37 | 302.37 | 302.37 | 302.37 | - |
| 08 Feb 2024 | 295.33 | 295.33 | 295.33 | 295.33 | 295.33 | - |
| 07 Feb 2024 | 291.38 | 291.38 | 291.38 | 291.38 | 291.38 | - |
| 06 Feb 2024 | 285.52 | 285.52 | 285.52 | 285.52 | 285.52 | - |
| 05 Feb 2024 | 288.79 | 288.79 | 288.79 | 288.79 | 288.79 | - |
| 02 Feb 2024 | 285.21 | 285.21 | 285.21 | 285.21 | 285.21 | - |
| 01 Feb 2024 | 282.16 | 282.16 | 282.16 | 282.16 | 282.16 | - |
| 31 Jan 2024 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | - |
| 30 Jan 2024 | 285.18 | 285.18 | 285.18 | 285.18 | 285.18 | - |
| 29 Jan 2024 | 289.38 | 289.38 | 289.38 | 289.38 | 289.38 | - |
| 26 Jan 2024 | 285.72 | 285.72 | 285.72 | 285.72 | 285.72 | - |
| 25 Jan 2024 | 293.64 | 293.64 | 293.64 | 293.64 | 293.64 | - |
| 24 Jan 2024 | 294.57 | 294.57 | 294.57 | 294.57 | 294.57 | - |
| 23 Jan 2024 | 291.77 | 291.77 | 291.77 | 291.77 | 291.77 | - |
| 22 Jan 2024 | 289.68 | 289.68 | 289.68 | 289.68 | 289.68 | - |
| 19 Jan 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | - |
| 18 Jan 2024 | 277.31 | 277.31 | 277.31 | 277.31 | 277.31 | - |
| 17 Jan 2024 | 269.21 | 269.21 | 269.21 | 269.21 | 269.21 | - |
| 16 Jan 2024 | 272.18 | 272.18 | 272.18 | 272.18 | 272.18 | - |
| 12 Jan 2024 | 269.57 | 269.57 | 269.57 | 269.57 | 269.57 | - |
| 11 Jan 2024 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | - |
| 10 Jan 2024 | 270.74 | 270.74 | 270.74 | 270.74 | 270.74 | - |
| 09 Jan 2024 | 271.49 | 271.49 | 271.49 | 271.49 | 271.49 | - |
| 08 Jan 2024 | 271.41 | 271.41 | 271.41 | 271.41 | 271.41 | - |
| 05 Jan 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - |
| 04 Jan 2024 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | - |
| 03 Jan 2024 | 264.64 | 264.64 | 264.64 | 264.64 | 264.64 | - |
| 02 Jan 2024 | 271.07 | 271.07 | 271.07 | 271.07 | 271.07 | - |
| 29 Dec 2023 | 280.16 | 280.16 | 280.16 | 280.16 | 280.16 | - |
| 28 Dec 2023 | 282.74 | 282.74 | 282.74 | 282.74 | 282.74 | - |
| 27 Dec 2023 | 283.21 | 283.21 | 283.21 | 283.21 | 283.21 | - |
| 26 Dec 2023 | 282.91 | 282.91 | 282.91 | 282.91 | 282.91 | - |
| 22 Dec 2023 | 278.34 | 278.34 | 278.34 | 278.34 | 278.34 | - |
| 21 Dec 2023 | 277.58 | 277.58 | 277.58 | 277.58 | 277.58 | - |
| 20 Dec 2023 | 270.19 | 270.19 | 270.19 | 270.19 | 270.19 | - |
| 19 Dec 2023 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | - |
| 18 Dec 2023 | 276.47 | 276.47 | 276.47 | 276.47 | 276.47 | - |
| 15 Dec 2023 | 276.91 | 276.91 | 276.91 | 276.91 | 276.91 | - |
| 14 Dec 2023 | 275.59 | 275.59 | 275.59 | 275.59 | 275.59 | - |
| 13 Dec 2023 | 266.73 | 266.73 | 266.73 | 266.73 | 266.73 | - |
| 12 Dec 2023 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| 11 Dec 2023 | 260.66 | 260.66 | 260.66 | 260.66 | 260.66 | - |
| *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.