UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.87 -0.70 (-0.90%) GOLD FUTURES
2,333.20 -59.70 (-2.49%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
52,676.61 -2,301.56 (-4.19%)
ProShares Ultra QQQ (QLD.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 12:57PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1,529.90 | 1,529.90 | 1,496.00 | 1,496.00 | 1,496.00 | 234 |
| 22 May 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 23 |
| 21 May 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 5 |
| 20 May 2024 | 1,499.41 | 1,499.41 | 1,496.00 | 1,496.00 | 1,496.00 | 306 |
| 17 May 2024 | 1,471.91 | 1,479.07 | 1,471.91 | 1,479.07 | 1,479.07 | 123 |
| 16 May 2024 | 1,500.00 | 1,509.99 | 1,500.00 | 1,505.20 | 1,505.20 | 93 |
| 15 May 2024 | 1,486.00 | 1,501.00 | 1,482.61 | 1,500.00 | 1,500.00 | 1,173 |
| 14 May 2024 | 1,442.11 | 1,442.11 | 1,442.11 | 1,442.11 | 1,442.11 | - |
| 13 May 2024 | 1,442.11 | 1,442.11 | 1,442.11 | 1,442.11 | 1,442.11 | 10 |
| 10 May 2024 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 7 |
| 09 May 2024 | 1,432.00 | 1,442.09 | 1,432.00 | 1,432.00 | 1,432.00 | 36 |
| 08 May 2024 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 11 |
| 07 May 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 531 |
| 06 May 2024 | 1,424.50 | 1,435.00 | 1,424.50 | 1,435.00 | 1,435.00 | 276 |
| 03 May 2024 | 1,415.00 | 1,415.00 | 1,412.65 | 1,412.65 | 1,412.65 | 539 |
| 02 May 2024 | 1,342.98 | 1,350.00 | 1,342.98 | 1,350.00 | 1,350.00 | 40 |
| 30 Apr 2024 | 1,388.43 | 1,388.43 | 1,380.00 | 1,380.00 | 1,380.00 | 272 |
| 29 Apr 2024 | 1,401.25 | 1,402.00 | 1,398.56 | 1,398.56 | 1,398.56 | 212 |
| 26 Apr 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - |
| 25 Apr 2024 | 1,342.00 | 1,363.00 | 1,342.00 | 1,363.00 | 1,363.00 | 1,091 |
| 24 Apr 2024 | 1,383.00 | 1,383.00 | 1,370.00 | 1,371.00 | 1,371.00 | 195 |
| 23 Apr 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 7 |
| 22 Apr 2024 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 10,724 |
| 19 Apr 2024 | 1,332.00 | 1,332.00 | 1,298.00 | 1,300.00 | 1,300.00 | 709 |
| 18 Apr 2024 | 1,360.00 | 1,360.00 | 1,349.65 | 1,351.81 | 1,351.81 | 525 |
| 17 Apr 2024 | 1,369.27 | 1,369.27 | 1,367.00 | 1,367.00 | 1,367.00 | 35 |
| 16 Apr 2024 | 1,376.67 | 1,376.67 | 1,376.67 | 1,376.67 | 1,376.67 | - |
| 15 Apr 2024 | 1,415.00 | 1,415.00 | 1,370.40 | 1,376.67 | 1,376.67 | 378 |
| 12 Apr 2024 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 5 |
| 11 Apr 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 23 |
| 10 Apr 2024 | 1,398.09 | 1,402.00 | 1,398.09 | 1,401.50 | 1,401.50 | 353 |
| 09 Apr 2024 | 1,403.47 | 1,403.47 | 1,403.47 | 1,403.47 | 1,403.47 | - |
| 08 Apr 2024 | 1,403.47 | 1,403.47 | 1,403.47 | 1,403.47 | 1,403.47 | 5 |
| 05 Apr 2024 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 52 |
| 04 Apr 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - |
| 03 Apr 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 8 |
| 02 Apr 2024 | 1,445.92 | 1,445.92 | 1,414.01 | 1,431.66 | 1,431.66 | 569 |
| 01 Apr 2024 | 1,448.34 | 1,448.34 | 1,448.34 | 1,448.34 | 1,448.34 | - |
| 27 Mar 2024 | 1,441.36 | 1,448.34 | 1,441.36 | 1,448.34 | 1,448.34 | 77 |
| 26 Mar 2024 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - |
| 25 Mar 2024 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - |
| 22 Mar 2024 | 1,478.00 | 1,481.00 | 1,478.00 | 1,481.00 | 1,481.00 | 90 |
| 21 Mar 2024 | 1,500.00 | 1,501.00 | 1,500.00 | 1,501.00 | 1,501.00 | 235 |
| 20 Mar 2024 | 1,460.70 | 1,460.90 | 1,460.70 | 1,460.89 | 1,460.89 | 1,507 |
| 19 Mar 2024 | 1,427.59 | 1,441.30 | 1,427.59 | 1,441.30 | 1,441.30 | 1,837 |
| 15 Mar 2024 | 1,410.00 | 1,410.00 | 1,396.00 | 1,400.00 | 1,400.00 | 75 |
| 14 Mar 2024 | 1,438.64 | 1,438.64 | 1,438.64 | 1,438.64 | 1,438.64 | 18 |
| 13 Mar 2024 | 1,440.25 | 1,440.25 | 1,440.25 | 1,440.25 | 1,440.25 | 90 |
| 12 Mar 2024 | 1,471.46 | 1,471.46 | 1,471.46 | 1,471.46 | 1,471.46 | 1,068 |
| 11 Mar 2024 | 1,449.89 | 1,449.89 | 1,449.89 | 1,449.89 | 1,449.89 | - |
| 08 Mar 2024 | 1,492.87 | 1,492.87 | 1,445.00 | 1,449.89 | 1,449.89 | 462 |
| 07 Mar 2024 | 1,485.97 | 1,485.97 | 1,485.97 | 1,485.97 | 1,485.97 | 151 |
| 06 Mar 2024 | 1,432.02 | 1,432.02 | 1,432.02 | 1,432.02 | 1,432.02 | - |
| 05 Mar 2024 | 1,435.00 | 1,435.00 | 1,432.02 | 1,432.02 | 1,432.02 | 38 |
| 04 Mar 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 01 Mar 2024 | 1,507.00 | 1,510.00 | 1,507.00 | 1,510.00 | 1,510.00 | 258 |
| 29 Feb 2024 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 117 |
| 28 Feb 2024 | 1,451.85 | 1,451.85 | 1,451.85 | 1,451.85 | 1,451.85 | - |
| 27 Feb 2024 | 1,455.50 | 1,455.50 | 1,451.85 | 1,451.85 | 1,451.85 | 64 |
| 26 Feb 2024 | 1,457.29 | 1,457.29 | 1,457.29 | 1,457.29 | 1,457.29 | - |
| 23 Feb 2024 | 1,481.00 | 1,481.00 | 1,457.29 | 1,457.29 | 1,457.29 | 384 |
| 22 Feb 2024 | 1,460.79 | 1,475.70 | 1,460.79 | 1,475.70 | 1,475.70 | 67 |
| 21 Feb 2024 | 1,376.84 | 1,380.00 | 1,363.00 | 1,380.00 | 1,380.00 | 449 |
| 20 Feb 2024 | 1,400.00 | 1,400.00 | 1,380.39 | 1,387.00 | 1,387.00 | 210 |
| 19 Feb 2024 | 1,435.89 | 1,435.89 | 1,435.89 | 1,435.89 | 1,435.89 | - |
| 16 Feb 2024 | 1,435.89 | 1,435.89 | 1,435.89 | 1,435.89 | 1,435.89 | 18 |
| 15 Feb 2024 | 1,419.85 | 1,419.85 | 1,419.85 | 1,419.85 | 1,419.85 | - |
| 14 Feb 2024 | 1,419.85 | 1,419.85 | 1,419.85 | 1,419.85 | 1,419.85 | - |
| 13 Feb 2024 | 1,420.00 | 1,428.80 | 1,410.00 | 1,419.85 | 1,419.85 | 1,519 |
| 12 Feb 2024 | 1,469.99 | 1,469.99 | 1,449.87 | 1,449.87 | 1,449.87 | 244 |
| 09 Feb 2024 | 1,453.21 | 1,467.00 | 1,453.21 | 1,465.00 | 1,465.00 | 2,193 |
| 08 Feb 2024 | 1,430.00 | 1,444.02 | 1,430.00 | 1,437.18 | 1,437.18 | 1,009 |
| 07 Feb 2024 | 1,394.80 | 1,394.80 | 1,394.80 | 1,394.80 | 1,394.80 | - |
| 06 Feb 2024 | 1,383.13 | 1,394.80 | 1,383.13 | 1,394.80 | 1,394.80 | 123 |
| 02 Feb 2024 | 1,415.00 | 1,420.00 | 1,415.00 | 1,415.00 | 1,415.00 | 574 |
| 01 Feb 2024 | 1,353.36 | 1,353.36 | 1,353.36 | 1,353.36 | 1,353.36 | 40 |
| 31 Jan 2024 | 1,367.00 | 1,367.00 | 1,360.00 | 1,360.00 | 1,360.00 | 106 |
| 30 Jan 2024 | 1,430.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,395.00 | 89 |
| 29 Jan 2024 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 101 |
| 26 Jan 2024 | 1,395.95 | 1,395.95 | 1,380.00 | 1,380.00 | 1,380.00 | 22 |
| 25 Jan 2024 | 1,427.00 | 1,427.18 | 1,395.00 | 1,395.00 | 1,395.00 | 121 |
| 24 Jan 2024 | 1,410.80 | 1,422.00 | 1,410.80 | 1,414.55 | 1,414.55 | 596 |
| 23 Jan 2024 | 1,396.81 | 1,396.81 | 1,394.00 | 1,394.00 | 1,394.00 | 164 |
| 22 Jan 2024 | 1,385.00 | 1,385.00 | 1,375.00 | 1,381.00 | 1,381.00 | 465 |
| 19 Jan 2024 | 1,356.70 | 1,363.11 | 1,356.70 | 1,363.11 | 1,363.11 | 751 |
| 18 Jan 2024 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | - |
| 17 Jan 2024 | 1,274.00 | 1,293.00 | 1,274.00 | 1,293.00 | 1,293.00 | 1,252 |
| 16 Jan 2024 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 250 |
| 15 Jan 2024 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | - |
| 12 Jan 2024 | 1,271.30 | 1,274.00 | 1,271.30 | 1,274.00 | 1,274.00 | 129 |
| 11 Jan 2024 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 107 |
| 10 Jan 2024 | 1,272.00 | 1,274.40 | 1,272.00 | 1,274.40 | 1,274.40 | 379 |
| 09 Jan 2024 | 1,257.01 | 1,257.01 | 1,257.01 | 1,257.01 | 1,257.01 | 6 |
| 08 Jan 2024 | 1,238.00 | 1,241.00 | 1,238.00 | 1,241.00 | 1,241.00 | 13 |
| 05 Jan 2024 | 1,230.68 | 1,230.68 | 1,230.68 | 1,230.68 | 1,230.68 | - |
| 04 Jan 2024 | 1,230.68 | 1,230.68 | 1,230.68 | 1,230.68 | 1,230.68 | 216 |
| 03 Jan 2024 | 1,235.00 | 1,236.00 | 1,227.50 | 1,227.50 | 1,227.50 | 274 |
| 02 Jan 2024 | 1,255.00 | 1,255.49 | 1,247.00 | 1,247.00 | 1,247.00 | 396 |
| 29 Dec 2023 | 1,286.00 | 1,288.00 | 1,286.00 | 1,288.00 | 1,288.00 | 156 |
| 28 Dec 2023 | 1,302.00 | 1,305.00 | 1,302.00 | 1,305.00 | 1,305.00 | 1,068 |
| *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.