Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,417.50 -1,854.08 (-3.18%) CMC Crypto 200
1,168.11 -40.59 (-3.35%)
Rydex S&P 500 H (RYSPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| 02 Jul 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| 01 Jul 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 28 Jun 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
| 27 Jun 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| 26 Jun 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| 25 Jun 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
| 24 Jun 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| 21 Jun 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| 20 Jun 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| 18 Jun 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| 17 Jun 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 14 Jun 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
| 13 Jun 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
| 12 Jun 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
| 11 Jun 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| 10 Jun 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
| 07 Jun 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
| 06 Jun 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
| 05 Jun 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
| 04 Jun 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
| 03 Jun 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
| 31 May 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
| 30 May 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| 29 May 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| 28 May 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
| 24 May 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 23 May 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 22 May 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| 21 May 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
| 20 May 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
| 17 May 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
| 16 May 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 15 May 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
| 14 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 13 May 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| 10 May 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 09 May 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 08 May 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| 07 May 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| 06 May 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
| 03 May 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 02 May 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 01 May 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| 30 Apr 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 29 Apr 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
| 26 Apr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 25 Apr 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
| 24 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 23 Apr 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 22 Apr 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| 19 Apr 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
| 18 Apr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 17 Apr 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
| 16 Apr 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| 15 Apr 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 12 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 11 Apr 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| 10 Apr 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| 09 Apr 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
| 08 Apr 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| 05 Apr 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
| 04 Apr 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| 03 Apr 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 02 Apr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 01 Apr 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
| 28 Mar 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| 27 Mar 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| 26 Mar 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
| 25 Mar 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| 22 Mar 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
| 21 Mar 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
| 20 Mar 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
| 19 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 18 Mar 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| 15 Mar 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| 14 Mar 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 13 Mar 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 12 Mar 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 11 Mar 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 08 Mar 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 07 Mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 06 Mar 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
| 05 Mar 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 04 Mar 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 01 Mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 29 Feb 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 28 Feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 27 Feb 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| 26 Feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 23 Feb 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
| 22 Feb 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| 21 Feb 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| 20 Feb 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
| 16 Feb 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| 15 Feb 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 14 Feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 13 Feb 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
| 12 Feb 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
| *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.