CMC Crypto 200 Index by Solacti (^CMC200)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 12:58AM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 10, 2022 | 531.40 | 533.47 | 531.40 | 532.97 | 532.97 | - |
| Aug 09, 2022 | 539.42 | 540.86 | 538.41 | 538.62 | 538.62 | - |
| Aug 08, 2022 | 556.54 | 556.67 | 554.54 | 554.54 | 554.54 | - |
| Aug 05, 2022 | 517.36 | 544.18 | 516.57 | 533.20 | 533.20 | - |
| Aug 04, 2022 | 517.36 | 519.66 | 516.57 | 519.58 | 519.58 | - |
| Aug 03, 2022 | 530.96 | 542.00 | 520.19 | 534.56 | 534.56 | - |
| Aug 02, 2022 | 528.17 | 538.43 | 517.53 | 530.40 | 530.40 | - |
| Aug 01, 2022 | 545.30 | 545.30 | 525.74 | 528.79 | 528.79 | - |
| Jul 29, 2022 | 553.72 | 559.71 | 538.86 | 551.24 | 551.24 | - |
| Jul 28, 2022 | 519.38 | 558.57 | 519.38 | 552.48 | 552.48 | - |
| Jul 27, 2022 | 519.38 | 521.03 | 519.38 | 521.03 | 521.03 | - |
| Jul 26, 2022 | 500.08 | 500.08 | 466.32 | 468.84 | 468.84 | - |
| Jul 25, 2022 | 500.08 | 500.08 | 490.31 | 490.31 | 490.31 | - |
| Jul 22, 2022 | 525.47 | 537.06 | 509.81 | 509.81 | 509.81 | - |
| Jul 21, 2022 | 528.86 | 528.86 | 503.80 | 526.25 | 526.25 | - |
| Jul 20, 2022 | 528.86 | 528.86 | 520.39 | 520.39 | 520.39 | - |
| Jul 19, 2022 | 492.23 | 531.43 | 491.56 | 523.55 | 523.55 | - |
| Jul 18, 2022 | 470.12 | 510.46 | 464.04 | 489.16 | 489.16 | - |
| Jul 15, 2022 | 444.29 | 462.97 | 443.31 | 458.54 | 458.54 | - |
| Jul 14, 2022 | 444.29 | 445.74 | 444.12 | 445.19 | 445.19 | - |
| Jul 13, 2022 | 426.51 | 427.50 | 425.21 | 425.34 | 425.34 | - |
| Jul 12, 2022 | 414.15 | 415.60 | 414.15 | 415.60 | 415.60 | - |
| Jul 11, 2022 | 435.51 | 435.51 | 427.58 | 427.58 | 427.58 | - |
| Jul 08, 2022 | 468.96 | 481.79 | 459.04 | 472.11 | 472.11 | - |
| Jul 07, 2022 | 468.96 | 469.99 | 467.11 | 467.83 | 467.83 | - |
| Jul 06, 2022 | 441.55 | 446.45 | 441.55 | 446.33 | 446.33 | - |
| Jul 05, 2022 | 440.76 | 441.31 | 438.60 | 441.16 | 441.16 | - |
| Jul 01, 2022 | 405.47 | 440.07 | 403.77 | 420.83 | 420.83 | - |
| Jun 30, 2022 | 405.47 | 407.51 | 403.77 | 407.18 | 407.18 | - |
| Jun 29, 2022 | 436.88 | 437.45 | 435.82 | 435.82 | 435.82 | - |
| Jun 28, 2022 | 443.19 | 443.44 | 439.68 | 439.68 | 439.68 | - |
| Jun 27, 2022 | 453.95 | 456.53 | 453.64 | 454.83 | 454.83 | - |
| Jun 24, 2022 | 444.69 | 465.01 | 444.30 | 462.12 | 462.12 | - |
| Jun 23, 2022 | 444.69 | 452.03 | 444.30 | 450.23 | 450.23 | - |
| Jun 22, 2022 | 449.07 | 449.07 | 423.98 | 423.98 | 423.98 | - |
| Jun 21, 2022 | 449.07 | 449.07 | 445.48 | 448.56 | 448.56 | - |
| Jun 17, 2022 | 439.77 | 448.45 | 427.85 | 438.01 | 438.01 | - |
| Jun 16, 2022 | 476.08 | 487.82 | 437.10 | 437.10 | 437.10 | - |
| Jun 15, 2022 | 455.90 | 472.37 | 421.75 | 464.43 | 464.43 | - |
| Jun 14, 2022 | 455.90 | 458.42 | 455.90 | 457.83 | 457.83 | - |
| Jun 13, 2022 | 485.60 | 486.41 | 482.77 | 484.04 | 484.04 | - |
| Jun 10, 2022 | 653.62 | 655.01 | 622.39 | 627.91 | 627.91 | - |
| Jun 09, 2022 | 653.62 | 653.72 | 651.54 | 651.54 | 651.54 | - |
| Jun 08, 2022 | 658.53 | 658.66 | 656.67 | 656.67 | 656.67 | - |
| Jun 07, 2022 | 676.97 | 677.52 | 675.95 | 675.95 | 675.95 | - |
| Jun 06, 2022 | 651.46 | 687.71 | 649.59 | 677.20 | 677.20 | - |
| Jun 03, 2022 | 659.18 | 665.19 | 636.86 | 641.58 | 641.58 | - |
| Jun 02, 2022 | 659.18 | 664.51 | 658.84 | 663.14 | 663.14 | - |
| Jun 01, 2022 | 643.79 | 647.44 | 642.57 | 647.28 | 647.28 | - |
| May 31, 2022 | 694.75 | 701.93 | 682.75 | 689.84 | 689.84 | - |
| May 27, 2022 | 643.52 | 646.02 | 614.17 | 625.79 | 625.79 | - |
| May 26, 2022 | 662.62 | 662.96 | 617.16 | 642.36 | 642.36 | - |
| May 25, 2022 | 660.33 | 672.50 | 653.16 | 659.93 | 659.93 | - |
| May 24, 2022 | 660.33 | 661.14 | 659.72 | 660.03 | 660.03 | - |
| May 23, 2022 | 658.83 | 658.83 | 654.91 | 655.92 | 655.92 | - |
| May 20, 2022 | 672.44 | 682.19 | 641.48 | 650.34 | 650.34 | - |
| May 19, 2022 | 672.44 | 672.44 | 669.07 | 669.07 | 669.07 | - |
| May 18, 2022 | 651.16 | 653.10 | 650.12 | 653.10 | 653.10 | - |
| May 17, 2022 | 674.58 | 691.28 | 663.78 | 677.94 | 677.94 | - |
| May 16, 2022 | 674.58 | 675.70 | 673.15 | 673.70 | 673.70 | - |
| May 13, 2022 | 630.46 | 696.73 | 629.62 | 672.47 | 672.47 | - |
| May 12, 2022 | 630.46 | 633.32 | 629.62 | 629.87 | 629.87 | - |
| May 11, 2022 | 657.87 | 662.44 | 656.40 | 660.84 | 660.84 | - |
| May 10, 2022 | 703.38 | 714.39 | 703.16 | 709.78 | 709.78 | - |
| May 09, 2022 | 715.68 | 721.30 | 713.19 | 721.30 | 721.30 | - |
| May 06, 2022 | 849.10 | 851.91 | 824.44 | 837.14 | 837.14 | - |
| May 05, 2022 | 920.78 | 923.14 | 835.99 | 846.91 | 846.91 | - |
| May 04, 2022 | 872.37 | 923.91 | 869.42 | 922.51 | 922.51 | - |
| May 03, 2022 | 892.80 | 895.69 | 866.24 | 867.09 | 867.09 | - |
| May 02, 2022 | 892.80 | 895.69 | 891.80 | 891.80 | 891.80 | - |
| Apr 29, 2022 | 923.04 | 924.58 | 881.92 | 890.62 | 890.62 | - |
| Apr 28, 2022 | 923.04 | 923.11 | 919.16 | 921.32 | 921.32 | - |
| Apr 27, 2022 | 909.73 | 910.27 | 909.34 | 909.46 | 909.46 | - |
| Apr 26, 2022 | 893.25 | 894.17 | 890.51 | 890.51 | 890.51 | - |
| Apr 25, 2022 | 940.60 | 944.69 | 939.61 | 942.10 | 942.10 | - |
| Apr 22, 2022 | 947.79 | 950.33 | 919.61 | 926.28 | 926.28 | - |
| Apr 21, 2022 | 966.79 | 998.19 | 947.92 | 949.15 | 949.15 | - |
| Apr 20, 2022 | 966.79 | 968.97 | 966.46 | 967.01 | 967.01 | - |
| Apr 19, 2022 | 966.07 | 968.89 | 965.94 | 968.89 | 968.89 | - |
| Apr 18, 2022 | 952.10 | 953.27 | 950.82 | 951.79 | 951.79 | - |
| Apr 14, 2022 | 937.67 | 938.60 | 937.52 | 937.52 | 937.52 | - |
| Apr 13, 2022 | 931.94 | 968.36 | 929.27 | 963.23 | 963.23 | - |
| Apr 12, 2022 | 931.94 | 932.44 | 929.27 | 932.18 | 932.18 | - |
| Apr 11, 2022 | 922.53 | 932.61 | 919.97 | 932.61 | 932.61 | - |
| Apr 08, 2022 | 1,015.01 | 1,029.06 | 1,001.42 | 1,004.16 | 1,004.16 | - |
| Apr 07, 2022 | 1,015.01 | 1,017.02 | 1,014.89 | 1,016.52 | 1,016.52 | - |
| Apr 06, 2022 | 1,079.63 | 1,081.60 | 1,010.16 | 1,020.23 | 1,020.23 | - |
| Apr 05, 2022 | 1,092.95 | 1,106.99 | 1,072.88 | 1,074.47 | 1,074.47 | - |
| Apr 04, 2022 | 1,099.04 | 1,113.38 | 1,063.88 | 1,089.93 | 1,089.93 | - |
| Apr 01, 2022 | 1,064.14 | 1,091.56 | 1,033.09 | 1,085.80 | 1,085.80 | - |
| Mar 31, 2022 | 1,064.14 | 1,064.14 | 1,060.80 | 1,061.81 | 1,061.81 | - |
| Mar 30, 2022 | 1,093.06 | 1,106.88 | 1,081.90 | 1,094.33 | 1,094.33 | - |
| Mar 29, 2022 | 1,093.06 | 1,093.18 | 1,089.06 | 1,089.06 | 1,089.06 | - |
| Mar 28, 2022 | 1,098.30 | 1,100.61 | 1,096.72 | 1,099.65 | 1,099.65 | - |
| Mar 25, 2022 | 1,013.44 | 1,035.25 | 1,007.86 | 1,018.35 | 1,018.35 | - |
| Mar 24, 2022 | 979.45 | 1,017.21 | 977.46 | 1,010.58 | 1,010.58 | - |
| Mar 23, 2022 | 976.57 | 984.99 | 960.05 | 975.78 | 975.78 | - |
| Mar 22, 2022 | 944.30 | 987.63 | 939.46 | 979.95 | 979.95 | - |
| Mar 21, 2022 | 942.49 | 950.27 | 927.76 | 944.79 | 944.79 | - |
| Mar 18, 2022 | 927.43 | 961.23 | 913.82 | 950.89 | 950.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
