^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Feb 20209,613.889,634.759,583.089,623.589,623.582,222,240,000
13 Feb 20209,540.679,636.419,532.749,595.709,595.702,239,270,000
12 Feb 20209,569.829,615.919,552.039,613.209,613.202,355,000,000
11 Feb 20209,567.819,600.059,493.639,517.869,517.862,423,670,000
10 Feb 20209,373.209,517.749,373.209,516.849,516.842,179,310,000
07 Feb 20209,397.779,453.249,376.919,401.109,401.102,238,670,000
06 Feb 20209,395.699,448.729,357.869,445.929,445.922,267,300,000
05 Feb 20209,441.349,442.759,311.889,367.489,367.482,462,470,000
04 Feb 20209,256.949,352.969,224.869,334.069,334.062,445,420,000
03 Feb 20209,033.529,148.509,031.079,126.239,126.232,420,510,000
31 Jan 20209,169.919,170.228,961.598,991.518,991.512,685,840,000
30 Jan 20209,038.929,140.699,019.729,136.099,136.092,333,500,000
29 Jan 20209,141.529,153.089,067.299,101.619,101.612,223,480,000
28 Jan 20209,013.239,111.328,994.289,090.939,090.932,157,830,000
27 Jan 20208,913.169,001.448,910.978,952.188,952.182,583,330,000
24 Jan 20209,266.359,272.379,101.449,141.479,141.472,611,710,000
23 Jan 20209,186.149,221.139,145.239,216.989,216.982,460,050,000
22 Jan 20209,212.359,242.489,179.279,188.589,188.582,449,390,000
21 Jan 20209,145.649,187.429,141.789,166.639,166.632,684,540,000
17 Jan 20209,159.489,176.479,118.989,173.739,173.732,522,670,000
16 Jan 20209,088.089,126.079,066.319,125.009,125.002,301,400,000
15 Jan 20209,039.319,078.879,008.959,035.679,035.672,435,650,000
14 Jan 20209,068.029,080.169,020.929,033.429,033.422,542,170,000
13 Jan 20209,007.949,071.538,991.359,070.659,070.652,530,270,000
10 Jan 20209,021.889,024.878,951.838,966.648,966.642,378,990,000
09 Jan 20208,990.049,004.558,938.538,989.638,989.632,534,700,000
08 Jan 20208,845.458,953.558,834.948,912.378,912.372,464,090,000
07 Jan 20208,857.148,872.478,821.688,846.458,846.452,352,850,000
06 Jan 20208,713.898,849.988,713.898,848.528,848.522,788,120,000
03 Jan 20208,755.178,843.658,755.178,793.908,793.902,567,400,000
02 Jan 20208,802.228,873.638,786.908,872.228,872.222,848,370,000
31 Dec 20198,681.338,735.438,674.388,733.078,733.072,182,800,000
30 Dec 20198,766.398,768.308,671.928,709.738,709.732,042,420,000
27 Dec 20198,805.868,811.108,749.868,770.988,770.981,832,200,000
26 Dec 20198,717.958,778.338,716.038,778.318,778.311,634,920,000
24 Dec 20198,705.308,708.228,684.128,699.518,699.511,014,520,000
23 Dec 20198,703.068,710.908,690.158,696.018,696.012,025,450,000
20 Dec 20198,666.578,687.668,656.488,678.498,678.493,825,460,000
19 Dec 20198,592.688,642.748,592.688,641.298,641.292,415,950,000
18 Dec 20198,587.208,608.108,578.568,580.628,580.622,727,870,000
17 Dec 20198,586.338,592.458,564.158,575.708,575.702,374,120,000
16 Dec 20198,544.278,584.788,542.428,570.338,570.332,346,290,000
13 Dec 20198,461.428,517.528,441.898,487.718,487.712,186,720,000
12 Dec 20198,391.928,493.118,380.098,466.898,466.892,388,270,000
11 Dec 20198,371.658,408.088,361.378,402.618,402.611,937,850,000
10 Dec 20198,364.558,392.898,339.378,354.298,354.292,053,390,000
09 Dec 20198,388.758,425.778,359.878,362.748,362.742,088,520,000
06 Dec 20198,370.238,405.858,365.258,397.378,397.372,053,530,000
05 Dec 20198,321.198,321.198,272.838,308.408,308.402,123,380,000
04 Dec 20198,291.868,316.468,285.888,296.538,296.532,150,680,000
03 Dec 20198,201.638,258.408,167.368,254.748,254.742,308,600,000
02 Dec 20198,409.878,409.878,274.618,309.268,309.262,225,940,000
29 Nov 20198,422.028,435.968,402.138,403.688,403.681,099,090,000
27 Nov 20198,407.238,445.618,399.638,444.718,444.711,744,580,000
26 Nov 20198,374.268,398.048,364.118,385.758,385.752,434,570,000
25 Nov 20198,309.558,372.828,309.558,371.938,371.932,256,070,000
22 Nov 20198,287.258,292.118,229.498,272.058,272.051,877,090,000
21 Nov 20198,273.958,282.338,242.228,265.628,265.622,056,230,000
20 Nov 20198,315.558,339.268,226.258,283.758,283.752,596,030,000
19 Nov 20198,357.438,357.808,308.288,338.748,338.742,075,000,000
18 Nov 20198,303.228,340.418,274.688,328.488,328.482,047,240,000
15 Nov 20198,303.848,315.908,284.208,315.528,315.522,188,210,000
14 Nov 20198,238.858,264.948,212.598,257.838,257.832,106,550,000
13 Nov 20198,235.688,274.618,233.388,259.818,259.812,173,320,000
12 Nov 20198,249.628,293.188,238.338,263.798,263.791,987,820,000
11 Nov 20198,212.378,245.898,202.368,241.918,241.911,715,470,000
08 Nov 20198,208.378,256.298,186.318,255.898,255.891,974,190,000
07 Nov 20198,237.688,271.828,198.918,219.658,219.652,393,950,000
06 Nov 20198,204.348,204.348,157.368,196.038,196.032,332,650,000
05 Nov 20198,225.358,229.098,191.058,210.188,210.182,316,710,000
04 Nov 20198,218.938,228.338,197.328,210.668,210.662,149,910,000
01 Nov 20198,121.958,161.988,111.738,161.178,161.172,057,310,000
31 Oct 20198,100.628,110.448,041.658,083.838,083.832,258,270,000
30 Oct 20198,056.908,096.338,017.928,083.118,083.111,928,420,000
29 Oct 20198,101.558,108.618,045.648,047.518,047.511,834,530,000
28 Oct 20198,071.398,119.738,070.908,110.678,110.671,956,280,000
25 Oct 20197,926.608,033.297,926.608,029.228,029.221,894,740,000
24 Oct 20197,956.237,969.667,912.727,966.727,966.721,882,490,000
23 Oct 20197,858.487,890.217,845.097,889.477,889.471,805,030,000
22 Oct 20197,968.257,977.017,871.987,874.627,874.621,847,200,000
21 Oct 20197,911.587,941.487,887.747,940.337,940.331,752,860,000
18 Oct 20197,938.307,946.817,829.757,868.497,868.492,012,930,000
17 Oct 20197,976.647,981.147,914.947,942.147,942.141,861,570,000
16 Oct 20197,911.997,941.767,898.317,920.217,920.211,886,720,000
15 Oct 20197,867.967,960.147,863.657,942.857,942.851,836,650,000
14 Oct 20197,834.747,865.677,827.167,842.337,842.331,419,730,000
11 Oct 20197,835.937,904.057,831.117,843.887,843.882,176,080,000
10 Oct 20197,688.427,772.687,682.617,740.367,740.361,778,740,000
09 Oct 20197,678.667,717.947,655.487,690.537,690.531,553,900,000
08 Oct 20197,671.387,707.177,603.767,604.277,604.271,933,580,000
07 Oct 20197,725.687,784.797,712.687,725.137,725.131,739,450,000
04 Oct 20197,677.337,759.367,670.927,754.107,754.101,736,890,000
03 Oct 20197,557.197,640.427,463.577,638.397,638.392,141,490,000
02 Oct 20197,627.597,631.347,513.697,550.797,550.792,495,160,000
01 Oct 20197,782.827,821.727,675.427,684.147,684.142,243,650,000
30 Sep 20197,705.977,761.847,693.497,749.457,749.451,805,820,000
27 Sep 20197,786.037,790.807,626.827,681.587,681.582,037,720,000
26 Sep 20197,794.287,798.127,718.697,771.997,771.991,832,800,000
25 Sep 20197,706.507,822.437,647.637,803.547,803.542,015,270,000
24 Sep 20197,855.977,873.257,684.807,710.047,710.042,302,600,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...