Singapore markets close in 3 hours 37 minutes
Straits Times Index
3,308.85 +11.96 (+0.36%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,414.78 +207.65 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,542.08 +2,082.64 (+3.62%) CMC Crypto 200
1,281.67 +10.92 (+0.86%)
Rydex NASDAQ-100 2x Strategy A (RYVLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 430.86 | 430.86 | 430.86 | 430.86 | 430.86 | - |
| 01 May 2024 | 420.16 | 420.16 | 420.16 | 420.16 | 420.16 | - |
| 30 Apr 2024 | 426.26 | 426.26 | 426.26 | 426.26 | 426.26 | - |
| 29 Apr 2024 | 443.36 | 443.36 | 443.36 | 443.36 | 443.36 | - |
| 26 Apr 2024 | 440.29 | 440.29 | 440.29 | 440.29 | 440.29 | - |
| 25 Apr 2024 | 426.49 | 426.49 | 426.49 | 426.49 | 426.49 | - |
| 24 Apr 2024 | 431.23 | 431.23 | 431.23 | 431.23 | 431.23 | - |
| 23 Apr 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | - |
| 22 Apr 2024 | 416.13 | 416.13 | 416.13 | 416.13 | 416.13 | - |
| 19 Apr 2024 | 407.99 | 407.99 | 407.99 | 407.99 | 407.99 | - |
| 18 Apr 2024 | 425.63 | 425.63 | 425.63 | 425.63 | 425.63 | - |
| 17 Apr 2024 | 430.67 | 430.67 | 430.67 | 430.67 | 430.67 | - |
| 16 Apr 2024 | 441.71 | 441.71 | 441.71 | 441.71 | 441.71 | - |
| 15 Apr 2024 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | - |
| 12 Apr 2024 | 456.72 | 456.72 | 456.72 | 456.72 | 456.72 | - |
| 11 Apr 2024 | 472.56 | 472.56 | 472.56 | 472.56 | 472.56 | - |
| 10 Apr 2024 | 457.66 | 457.66 | 457.66 | 457.66 | 457.66 | - |
| 09 Apr 2024 | 465.91 | 465.91 | 465.91 | 465.91 | 465.91 | - |
| 08 Apr 2024 | 462.45 | 462.45 | 462.45 | 462.45 | 462.45 | - |
| 05 Apr 2024 | 462.91 | 462.91 | 462.91 | 462.91 | 462.91 | - |
| 04 Apr 2024 | 451.59 | 451.59 | 451.59 | 451.59 | 451.59 | - |
| 03 Apr 2024 | 466.20 | 466.20 | 466.20 | 466.20 | 466.20 | - |
| 02 Apr 2024 | 464.21 | 464.21 | 464.21 | 464.21 | 464.21 | - |
| 01 Apr 2024 | 473.03 | 473.03 | 473.03 | 473.03 | 473.03 | - |
| 28 Mar 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
| 27 Mar 2024 | 472.96 | 472.96 | 472.96 | 472.96 | 472.96 | - |
| 26 Mar 2024 | 469.48 | 469.48 | 469.48 | 469.48 | 469.48 | - |
| 25 Mar 2024 | 472.93 | 472.93 | 472.93 | 472.93 | 472.93 | - |
| 22 Mar 2024 | 475.56 | 475.56 | 475.56 | 475.56 | 475.56 | - |
| 21 Mar 2024 | 475.56 | 475.56 | 475.56 | 475.56 | 475.56 | - |
| 20 Mar 2024 | 471.53 | 471.53 | 471.53 | 471.53 | 471.53 | - |
| 19 Mar 2024 | 460.80 | 460.80 | 460.80 | 460.80 | 460.80 | - |
| 18 Mar 2024 | 449.76 | 449.76 | 449.76 | 449.76 | 449.76 | - |
| 15 Mar 2024 | 449.76 | 449.76 | 449.76 | 449.76 | 449.76 | - |
| 14 Mar 2024 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | - |
| 13 Mar 2024 | 463.34 | 463.34 | 463.34 | 463.34 | 463.34 | - |
| 12 Mar 2024 | 471.14 | 471.14 | 471.14 | 471.14 | 471.14 | - |
| 11 Mar 2024 | 457.66 | 457.66 | 457.66 | 457.66 | 457.66 | - |
| 08 Mar 2024 | 461.20 | 461.20 | 461.20 | 461.20 | 461.20 | - |
| 07 Mar 2024 | 475.85 | 475.85 | 475.85 | 475.85 | 475.85 | - |
| 06 Mar 2024 | 461.61 | 461.61 | 461.61 | 461.61 | 461.61 | - |
| 05 Mar 2024 | 455.62 | 455.62 | 455.62 | 455.62 | 455.62 | - |
| 04 Mar 2024 | 472.72 | 472.72 | 472.72 | 472.72 | 472.72 | - |
| 01 Mar 2024 | 476.76 | 476.76 | 476.76 | 476.76 | 476.76 | - |
| 29 Feb 2024 | 463.55 | 463.55 | 463.55 | 463.55 | 463.55 | - |
| 28 Feb 2024 | 454.99 | 454.99 | 454.99 | 454.99 | 454.99 | - |
| 27 Feb 2024 | 459.97 | 459.97 | 459.97 | 459.97 | 459.97 | - |
| 26 Feb 2024 | 458.09 | 458.09 | 458.09 | 458.09 | 458.09 | - |
| 23 Feb 2024 | 458.43 | 458.43 | 458.43 | 458.43 | 458.43 | - |
| 22 Feb 2024 | 461.99 | 461.99 | 461.99 | 461.99 | 461.99 | - |
| 21 Feb 2024 | 435.96 | 435.96 | 435.96 | 435.96 | 435.96 | - |
| 20 Feb 2024 | 439.40 | 439.40 | 439.40 | 439.40 | 439.40 | - |
| 16 Feb 2024 | 446.51 | 446.51 | 446.51 | 446.51 | 446.51 | - |
| 15 Feb 2024 | 454.95 | 454.95 | 454.95 | 454.95 | 454.95 | - |
| 14 Feb 2024 | 452.94 | 452.94 | 452.94 | 452.94 | 452.94 | - |
| 13 Feb 2024 | 442.64 | 442.64 | 442.64 | 442.64 | 442.64 | - |
| 12 Feb 2024 | 457.13 | 457.13 | 457.13 | 457.13 | 457.13 | - |
| 09 Feb 2024 | 461.24 | 461.24 | 461.24 | 461.24 | 461.24 | - |
| 08 Feb 2024 | 452.29 | 452.29 | 452.29 | 452.29 | 452.29 | - |
| 07 Feb 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 450.90 | - |
| 06 Feb 2024 | 441.84 | 441.84 | 441.84 | 441.84 | 441.84 | - |
| 05 Feb 2024 | 443.88 | 443.88 | 443.88 | 443.88 | 443.88 | - |
| 02 Feb 2024 | 445.49 | 445.49 | 445.49 | 445.49 | 445.49 | - |
| 01 Feb 2024 | 430.95 | 430.95 | 430.95 | 430.95 | 430.95 | - |
| 31 Jan 2024 | 420.85 | 420.85 | 420.85 | 420.85 | 420.85 | - |
| 30 Jan 2024 | 437.95 | 437.95 | 437.95 | 437.95 | 437.95 | - |
| 29 Jan 2024 | 444.01 | 444.01 | 444.01 | 444.01 | 444.01 | - |
| 26 Jan 2024 | 435.34 | 435.34 | 435.34 | 435.34 | 435.34 | - |
| 25 Jan 2024 | 440.43 | 440.43 | 440.43 | 440.43 | 440.43 | - |
| 24 Jan 2024 | 439.65 | 439.65 | 439.65 | 439.65 | 439.65 | - |
| 23 Jan 2024 | 434.98 | 434.98 | 434.98 | 434.98 | 434.98 | - |
| 22 Jan 2024 | 431.42 | 431.42 | 431.42 | 431.42 | 431.42 | - |
| 19 Jan 2024 | 430.72 | 430.72 | 430.72 | 430.72 | 430.72 | - |
| 18 Jan 2024 | 414.69 | 414.69 | 414.69 | 414.69 | 414.69 | - |
| 17 Jan 2024 | 402.96 | 402.96 | 402.96 | 402.96 | 402.96 | - |
| 16 Jan 2024 | 407.63 | 407.63 | 407.63 | 407.63 | 407.63 | - |
| 12 Jan 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | - |
| 11 Jan 2024 | 407.55 | 407.55 | 407.55 | 407.55 | 407.55 | - |
| 10 Jan 2024 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | - |
| 09 Jan 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 400.90 | - |
| 08 Jan 2024 | 399.56 | 399.56 | 399.56 | 399.56 | 399.56 | - |
| 05 Jan 2024 | 383.54 | 383.54 | 383.54 | 383.54 | 383.54 | - |
| 04 Jan 2024 | 382.58 | 382.58 | 382.58 | 382.58 | 382.58 | - |
| 03 Jan 2024 | 386.76 | 386.76 | 386.76 | 386.76 | 386.76 | - |
| 02 Jan 2024 | 395.14 | 395.14 | 395.14 | 395.14 | 395.14 | - |
| 29 Dec 2023 | 409.02 | 409.02 | 409.02 | 409.02 | 409.02 | - |
| 28 Dec 2023 | 412.77 | 412.77 | 412.77 | 412.77 | 412.77 | - |
| 27 Dec 2023 | 413.28 | 413.28 | 413.28 | 413.28 | 413.28 | - |
| 26 Dec 2023 | 411.95 | 411.95 | 411.95 | 411.95 | 411.95 | - |
| 22 Dec 2023 | 407.25 | 407.25 | 407.25 | 407.25 | 407.25 | - |
| 21 Dec 2023 | 406.45 | 406.45 | 406.45 | 406.45 | 406.45 | - |
| 20 Dec 2023 | 396.82 | 396.82 | 396.82 | 396.82 | 396.82 | - |
| 19 Dec 2023 | 409.45 | 409.45 | 409.45 | 409.45 | 409.45 | - |
| 18 Dec 2023 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | - |
| 15 Dec 2023 | 400.39 | 400.39 | 400.39 | 400.39 | 400.39 | - |
| 14 Dec 2023 | 396.53 | 396.53 | 396.53 | 396.53 | 396.53 | - |
| 13 Dec 2023 | 397.72 | 397.72 | 397.72 | 397.72 | 397.72 | - |
| 12 Dec 2023 | 387.95 | 387.95 | 387.95 | 387.95 | 387.95 | - |
| 11 Dec 2023 | 381.76 | 381.76 | 381.76 | 381.76 | 381.76 | - |
| 08 Dec 2023 | 375.48 | 375.48 | 375.48 | 375.48 | 375.48 | - |
| *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.