New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,037.65-356.67 (-2.05%)
At close: 05:15PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202417,334.7117,362.2816,973.9417,037.6517,037.655,316,010,000
18 Apr 202417,514.7717,590.8117,376.4917,394.3117,394.314,932,540,000
17 Apr 202417,785.8217,788.5417,459.5717,493.6217,493.624,991,470,000
16 Apr 202417,691.4517,817.7317,660.8917,713.6617,713.665,001,860,000
15 Apr 202418,143.2518,152.0817,676.3517,706.8317,706.834,910,550,000
12 Apr 202418,117.6718,166.4917,952.0918,003.4918,003.494,552,740,000
11 Apr 202418,085.1118,337.1517,998.2518,307.9818,307.984,714,750,000
10 Apr 202417,957.9618,040.8317,932.4218,011.6618,011.665,308,250,000
09 Apr 202418,188.8718,210.0217,973.0718,169.9018,169.904,869,190,000
08 Apr 202418,130.4418,178.6618,050.6918,100.1918,100.194,386,700,000
05 Apr 202417,940.2818,202.9617,912.8618,108.4618,108.464,578,130,000
04 Apr 202418,331.0218,362.2917,875.7517,878.7817,878.785,368,700,000
03 Apr 202418,054.4418,238.6718,045.4218,160.1918,160.195,151,500,000
02 Apr 202418,076.4318,135.5718,002.2718,121.7818,121.784,710,280,000
01 Apr 202418,280.8218,391.5818,211.2818,293.2018,293.204,798,390,000
28 Mar 202418,263.4118,308.3218,231.3818,254.6918,254.695,174,450,000
27 Mar 202418,338.1918,344.0918,168.2018,280.8418,280.844,768,930,000
26 Mar 202418,329.2918,378.7018,207.8818,210.5418,210.545,144,260,000
25 Mar 202418,215.5418,337.3518,189.2818,277.0618,277.064,636,940,000
22 Mar 202418,293.1518,386.2518,267.4918,339.4418,339.444,339,930,000
21 Mar 202418,438.2418,464.7018,317.1018,320.3818,320.385,134,740,000
20 Mar 202418,067.7018,249.1218,003.2418,240.1118,240.115,298,380,000
19 Mar 202417,902.5218,039.8217,809.1518,032.2018,032.204,758,740,000
18 Mar 202418,024.2418,124.3217,973.0917,985.0117,985.015,025,040,000
15 Mar 202417,926.9217,930.4717,764.9917,808.2517,808.258,261,950,000
14 Mar 202418,114.6918,142.9017,913.6318,014.8118,014.815,450,980,000
13 Mar 202418,151.7618,163.7418,030.4018,068.4718,068.474,839,000,000
12 Mar 202418,063.0218,228.3717,919.3318,219.1118,219.115,100,330,000
11 Mar 202417,959.6818,003.0517,873.3317,951.6917,951.694,917,620,000
08 Mar 202418,312.7918,416.7317,995.3818,018.4518,018.455,411,790,000
07 Mar 202418,161.7318,337.9518,101.4318,297.9918,297.995,072,790,000
06 Mar 202418,083.5118,142.8817,941.6418,017.5718,017.575,511,370,000
05 Mar 202418,088.7118,097.5017,804.5017,897.8717,897.876,356,800,000
04 Mar 202418,290.1018,313.4318,218.2518,226.4818,226.485,725,470,000
01 Mar 202418,069.2918,333.2618,064.4418,302.9118,302.915,457,910,000
29 Feb 202417,991.6718,068.5217,866.2618,043.8518,043.856,265,340,000
28 Feb 202417,895.0317,931.0117,840.3617,874.5017,874.505,581,690,000
27 Feb 202417,962.5817,987.5417,871.0617,971.0517,971.055,423,020,000
26 Feb 202417,970.2118,014.1117,926.6617,933.3317,933.335,417,630,000
23 Feb 202418,052.5918,091.6217,902.7817,937.6117,937.615,077,910,000
22 Feb 202417,857.7618,034.8017,808.2618,004.7018,004.705,653,930,000
21 Feb 202417,412.7917,482.1317,319.4417,478.9117,478.914,845,740,000
20 Feb 202417,591.1717,657.0817,399.4117,546.1017,546.105,595,700,000
16 Feb 202417,853.5917,864.1617,663.4017,685.9817,685.985,223,800,000
15 Feb 202417,815.3217,864.5917,722.3117,845.7217,845.726,049,100,000
14 Feb 202417,728.9017,815.1817,619.9217,807.6317,807.635,092,660,000
13 Feb 202417,519.8017,717.6717,478.2317,600.4217,600.425,599,860,000
12 Feb 202417,942.2818,041.4517,859.6617,882.6617,882.665,458,490,000
09 Feb 202417,820.9817,987.9017,798.8117,962.4117,962.415,797,260,000
08 Feb 202417,757.6017,814.1217,728.5517,783.1717,783.175,675,850,000
07 Feb 202417,674.5917,784.1717,637.7317,755.0717,755.074,567,580,000
06 Feb 202417,664.4417,680.6217,475.4317,572.7317,572.734,759,640,000
05 Feb 202417,634.6917,655.7717,469.6217,613.0417,613.044,831,020,000
02 Feb 202417,415.9417,682.2917,378.3717,642.7317,642.734,800,690,000
01 Feb 202417,216.9917,356.7617,175.8317,344.7117,344.715,046,920,000
31 Jan 202417,269.9817,375.3217,128.7417,137.2417,137.245,875,610,000
30 Jan 202417,556.4917,578.4617,443.7717,476.7117,476.714,719,240,000
29 Jan 202417,438.0317,603.9517,414.6217,596.2717,596.274,979,310,000
26 Jan 202417,432.8717,514.7617,395.5417,421.0117,421.014,510,530,000
25 Jan 202417,589.2717,631.3417,430.3717,516.9917,516.995,281,570,000
24 Jan 202417,562.3217,665.2617,481.9717,499.3017,499.304,983,210,000
23 Jan 202417,346.9517,410.8617,286.0217,404.2117,404.215,207,680,000
22 Jan 202417,403.6217,450.3017,309.8717,330.3817,330.385,456,240,000
19 Jan 202417,060.1417,317.2117,041.8517,314.0017,314.005,604,950,000
18 Jan 202416,894.3316,996.9816,818.1316,982.2916,982.295,587,440,000
17 Jan 202416,705.5116,749.1116,561.4916,736.2816,736.285,181,740,000
16 Jan 202416,775.1016,895.3316,726.5916,830.7116,830.716,386,180,000
12 Jan 202416,855.0016,900.3716,776.9216,832.9216,832.924,958,940,000
11 Jan 202416,852.1916,898.1616,618.8616,820.9016,820.905,044,690,000
10 Jan 202416,702.5516,827.3716,654.7416,793.0516,793.054,404,590,000
09 Jan 202416,531.9616,710.8816,513.7316,678.7016,678.705,068,410,000
08 Jan 202416,354.2216,655.2316,349.3916,649.8716,649.876,337,770,000
05 Jan 202416,281.7416,415.3916,249.1916,305.9816,305.985,232,820,000
04 Jan 202416,290.7816,419.4416,276.4316,282.0116,282.015,289,220,000
03 Jan 202416,413.2616,471.0816,352.1416,368.4916,368.495,449,950,000
02 Jan 202416,667.3016,686.6016,453.1516,543.9416,543.945,791,170,000
29 Dec 202316,902.4416,919.5116,757.8916,825.9316,825.935,441,060,000
28 Dec 202316,963.5216,969.1716,891.3216,898.4716,898.475,090,570,000
27 Dec 202316,896.1416,922.0116,859.5516,906.8016,906.807,480,170,000
26 Dec 202316,816.7816,907.5116,813.5716,878.4616,878.466,120,600,000
22 Dec 202316,799.0216,839.2516,703.5716,777.4016,777.404,796,600,000
21 Dec 202316,719.6116,768.0216,621.5216,757.4116,757.415,465,640,000
20 Dec 202316,763.6416,860.6816,552.0616,554.1616,554.166,294,700,000
19 Dec 202316,734.2516,813.0116,733.3816,811.8516,811.855,757,180,000
18 Dec 202316,631.1116,764.3216,629.2916,729.8016,729.805,866,080,000
15 Dec 202316,587.0016,669.7716,557.0116,623.4516,623.458,377,630,000
14 Dec 202316,603.5416,660.7116,419.2616,537.8316,537.838,033,170,000
13 Dec 202316,392.1816,581.0416,357.2116,562.3716,562.376,732,040,000
12 Dec 202316,209.6116,354.2516,175.4616,354.2516,354.254,950,100,000
11 Dec 202316,069.6216,232.2616,061.8716,221.7316,221.735,607,820,000
08 Dec 202315,952.8516,100.8615,937.5816,084.6916,084.695,430,840,000
07 Dec 202315,888.2316,042.5115,875.4816,022.4916,022.495,694,310,000
06 Dec 202315,990.2015,990.9415,776.9515,788.0515,788.055,167,030,000
05 Dec 202315,763.6515,931.8415,760.5915,877.7115,877.716,179,120,000
04 Dec 202315,837.1215,852.4515,695.5815,839.6715,839.676,270,020,000
01 Dec 202315,892.5916,013.7515,834.9315,997.5815,997.585,607,000,000
30 Nov 202315,987.6616,013.4815,825.6715,947.8715,947.875,678,070,000
29 Nov 202316,111.3616,166.5115,976.6915,987.6015,987.604,890,220,000
28 Nov 202315,940.2916,031.5215,921.0716,010.4316,010.434,474,400,000
27 Nov 202315,969.7216,045.3015,932.1915,961.9815,961.984,205,880,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...