New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,421.31-509.02 (-2.69%)
At close: 05:15PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202418,903.0318,930.7718,400.9718,421.3118,421.315,549,030,000
05 Sept 202418,864.4219,102.3618,806.8318,930.3318,930.334,983,030,000
04 Sept 202418,832.6419,070.8218,808.7618,921.4018,921.405,011,820,000
03 Sept 202419,438.1119,438.1118,869.8018,958.7418,958.745,813,970,000
30 Aug 202419,506.2719,582.1719,326.6219,574.6419,574.645,531,150,000
29 Aug 202419,425.2819,622.7319,281.6519,325.4519,325.455,727,780,000
28 Aug 202419,567.4519,587.0419,221.4819,350.7819,350.785,211,920,000
27 Aug 202419,450.5719,617.9219,369.5319,581.5219,581.524,362,380,000
26 Aug 202419,679.2419,726.9019,437.3419,516.4419,516.445,110,940,000
23 Aug 202419,669.7819,818.4019,526.6319,720.8719,720.875,380,810,000
22 Aug 202419,911.2819,938.8919,459.8619,491.8419,491.845,065,360,000
21 Aug 202419,758.4719,885.3419,690.6419,824.8419,824.844,765,150,000
20 Aug 202419,736.3519,835.3819,652.1819,719.8219,719.825,305,260,000
19 Aug 202419,521.9319,767.4319,445.1019,766.4919,766.495,564,300,000
16 Aug 202419,393.7319,561.2419,376.7219,508.5219,508.525,138,150,000
15 Aug 202419,251.8619,502.9219,239.9419,490.1519,490.155,478,170,000
14 Aug 202419,043.7619,103.0018,837.1019,022.6819,022.684,985,480,000
13 Aug 202418,724.8419,013.0118,723.7419,006.4319,006.435,469,160,000
12 Aug 202418,548.2318,665.7518,433.6118,542.0318,542.034,890,850,000
09 Aug 202418,373.8918,567.6318,313.7818,513.1018,513.105,783,410,000
08 Aug 202418,102.0518,445.4117,965.0718,413.8218,413.825,815,880,000
07 Aug 202418,345.4518,445.7517,851.0817,867.3717,867.375,913,620,000
06 Aug 202417,961.4518,368.6817,858.8218,077.9218,077.925,908,930,000
05 Aug 202417,444.4018,169.4917,435.3917,895.1617,895.166,852,190,000
02 Aug 202418,494.2418,628.7818,263.5018,440.8518,440.856,313,870,000
01 Aug 202419,375.9719,538.9718,737.0918,890.3918,890.396,664,550,000
31 Jul 202419,222.8519,426.6219,162.9119,362.4319,362.436,292,560,000
30 Jul 202419,129.5619,165.4218,667.2218,796.2718,796.275,564,310,000
29 Jul 202419,122.4319,224.5918,974.5119,059.4919,059.494,897,230,000
26 Jul 202418,990.2019,142.6818,899.3119,023.6619,023.665,281,560,000
25 Jul 202419,041.1519,227.2018,721.7118,830.5818,830.586,114,350,000
24 Jul 202419,475.6619,482.5519,005.4719,032.3919,032.396,735,560,000
23 Jul 202419,783.3319,904.6019,736.2219,754.3419,754.344,938,000,000
22 Jul 202419,751.0219,861.7219,638.3719,822.8719,822.875,093,620,000
19 Jul 202419,687.8019,784.4819,479.3819,522.6219,522.624,992,930,000
18 Jul 202419,936.2419,947.9819,575.7919,705.0919,705.095,977,260,000
17 Jul 202420,041.3120,080.2719,793.7519,799.1419,799.146,007,280,000
16 Jul 202420,441.5320,477.0020,266.5120,398.6220,398.625,812,930,000
15 Jul 202420,401.0220,585.1720,304.5320,386.8820,386.885,450,350,000
12 Jul 202420,226.2320,526.0820,217.9920,331.4920,331.495,845,930,000
11 Jul 202420,661.4120,672.1020,165.0020,211.3620,211.366,366,620,000
10 Jul 202420,533.2720,690.9720,479.9420,675.3820,675.385,228,240,000
09 Jul 202420,504.1720,543.9020,395.5720,453.0220,453.024,839,140,000
08 Jul 202420,393.8920,455.3820,363.3720,439.5420,439.545,286,260,000
05 Jul 202420,224.1320,407.0020,201.5020,391.9720,391.974,851,000,000
03 Jul 202419,995.2820,186.6319,995.2820,186.6320,186.633,713,960,000
02 Jul 202419,746.2220,014.9219,741.8120,011.8920,011.894,526,550,000
01 Jul 202419,720.1119,827.7519,577.5419,812.2219,812.225,189,990,000
28 Jun 202419,817.0020,017.7119,665.8519,682.8719,682.878,960,940,000
27 Jun 202419,740.5219,850.8119,701.3419,789.0319,789.035,382,060,000
26 Jun 202419,671.0719,763.5519,654.1819,751.0519,751.055,294,310,000
25 Jun 202419,555.8419,712.4219,523.5119,701.1319,701.134,848,280,000
24 Jun 202419,648.2319,723.2019,472.5319,474.6219,474.625,503,210,000
21 Jun 202419,722.3719,801.9719,643.5219,700.4319,700.438,589,160,000
20 Jun 202419,962.9719,979.9319,685.0319,752.3019,752.306,289,300,000
18 Jun 202419,904.4319,940.5019,837.8619,908.8619,908.865,796,180,000
17 Jun 202419,681.8619,977.8419,623.7119,902.7519,902.756,061,200,000
14 Jun 202419,557.2219,664.5919,534.6219,659.8019,659.804,973,820,000
13 Jun 202419,609.0519,639.4519,473.7119,576.9219,576.924,916,020,000
12 Jun 202419,358.2619,556.9019,347.2819,465.1819,465.185,560,630,000
11 Jun 202419,031.4019,212.6318,966.5619,210.1819,210.185,009,220,000
10 Jun 202418,945.3119,089.8318,940.7119,074.6719,074.675,207,110,000
07 Jun 202418,992.5819,113.8818,958.6819,000.9519,000.954,755,650,000
06 Jun 202419,053.0119,071.7918,978.8619,021.1919,021.194,960,580,000
05 Jun 202418,791.2819,035.8718,768.2519,035.0519,035.055,325,000,000
04 Jun 202418,598.0018,697.9518,521.8518,654.8418,654.844,917,350,000
03 Jun 202418,666.7218,707.2218,392.5718,600.9718,600.975,422,040,000
31 May 202418,550.8018,574.5618,189.7818,536.6518,536.656,674,090,000
30 May 202418,683.2518,705.2618,487.7618,538.6618,538.666,659,290,000
29 May 202418,708.0718,814.8218,706.6218,736.7518,736.756,652,480,000
28 May 202418,855.1518,875.2018,755.9418,869.4418,869.446,293,380,000
24 May 202418,669.3618,851.9918,664.7918,808.3518,808.355,836,040,000
23 May 202418,907.1418,907.5418,554.8918,623.3918,623.397,752,800,000
22 May 202418,733.5418,756.6918,606.1618,705.2018,705.207,277,340,000
21 May 202418,603.9918,721.1818,589.9118,713.8018,713.806,245,090,000
20 May 202418,559.2218,703.8318,549.8418,674.1918,674.196,861,320,000
17 May 202418,571.8218,590.3718,462.2518,546.2318,546.239,587,280,000
16 May 202418,589.9818,669.5018,553.3018,557.9618,557.9611,932,600,000
15 May 202418,412.8118,607.5318,359.3218,596.6518,596.658,538,990,000
14 May 202418,187.5118,339.5818,175.3018,322.7718,322.777,270,240,000
13 May 202418,228.4018,233.5018,147.5718,198.6118,198.614,452,750,000
10 May 202418,171.1518,247.6118,099.7318,161.1818,161.184,402,110,000
09 May 202418,095.8018,138.0218,012.6218,113.4618,113.464,505,120,000
08 May 202417,987.7018,135.3417,987.7018,085.0118,085.014,530,190,000
07 May 202418,106.3318,156.3218,061.6118,091.4518,091.455,041,870,000
06 May 202417,950.9818,094.4617,937.2818,093.5718,093.574,460,130,000
03 May 202417,848.6617,926.9817,784.7817,890.8017,890.804,887,310,000
02 May 202417,474.9217,575.8017,290.6417,541.5417,541.544,901,610,000
01 May 202417,382.7817,667.8617,284.3717,318.5517,318.555,277,790,000
30 Apr 202417,720.3517,768.8717,440.6917,440.6917,440.695,229,400,000
29 Apr 202417,801.1417,820.0017,671.0317,782.7217,782.724,972,520,000
26 Apr 202417,566.2217,772.7817,533.0817,718.3017,718.304,694,400,000
25 Apr 202417,205.2817,474.4617,172.4217,430.5017,430.504,743,640,000
24 Apr 202417,613.6617,653.6617,435.3317,526.8017,526.804,735,870,000
23 Apr 202417,297.2417,513.3117,277.2517,471.4717,471.474,951,670,000
22 Apr 202417,161.1117,305.1517,010.2517,210.8917,210.894,616,730,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...