New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,329.68+13.10 (+0.09%)
At close: 5:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 202115,222.9715,345.5415,209.1615,329.6815,329.683,972,140,000
23 Sep 202115,231.2015,356.9215,199.4315,316.5815,316.584,176,520,000
22 Sep 202115,073.9615,230.3415,029.9015,176.5115,176.514,229,870,000
21 Sep 202115,096.9715,139.9014,986.9815,027.7715,027.774,056,340,000
20 Sep 202115,068.6515,157.2614,821.0315,012.1915,012.194,860,630,000
17 Sep 202115,481.4315,485.2115,291.0415,333.4715,333.476,682,650,000
16 Sep 202115,452.6715,539.1415,370.8815,515.9115,515.913,681,700,000
15 Sep 202115,419.9515,518.9515,316.4015,503.5315,503.534,446,270,000
14 Sep 202115,505.7815,525.9715,352.0615,382.9015,382.904,571,950,000
13 Sep 202115,545.6615,562.2815,351.7015,434.5015,434.504,701,190,000
10 Sep 202115,648.0515,673.5015,433.4315,440.7515,440.754,567,980,000
09 Sep 202115,639.4415,675.4615,556.7415,561.0515,561.053,997,250,000
08 Sep 202115,669.0115,669.0115,528.4515,620.8515,620.854,113,530,000
07 Sep 202115,662.3015,701.4015,610.2315,675.7615,675.763,967,040,000
03 Sep 202115,578.9615,668.1215,554.9715,652.8615,652.863,692,170,000
02 Sep 202115,656.2815,681.7615,554.2915,604.2515,604.254,018,120,000
01 Sep 202115,637.1315,696.4215,603.6715,611.5715,611.574,248,030,000
31 Aug 202115,601.3415,604.4515,522.7815,582.5115,582.514,170,170,000
30 Aug 202115,460.9315,620.6215,459.7415,605.0915,605.094,034,110,000
27 Aug 202115,305.7515,447.0315,292.7415,432.9515,432.954,006,310,000
26 Aug 202115,348.9815,369.2815,265.2315,278.5215,278.523,610,970,000
25 Aug 202115,384.8315,404.3615,341.9215,368.9215,368.923,629,990,000
24 Aug 202115,338.9215,384.4215,319.5515,357.6815,357.683,792,870,000
23 Aug 202115,140.1415,341.4715,140.1415,312.8215,312.823,893,990,000
20 Aug 202114,974.0615,103.9414,968.8715,092.5715,092.573,864,780,000
19 Aug 202114,773.1915,000.1914,773.1914,933.9414,933.944,172,870,000
18 Aug 202114,975.0215,039.9014,846.5114,857.9214,857.923,814,120,000
17 Aug 202115,018.9415,062.7014,906.2215,002.8315,002.834,151,190,000
16 Aug 202115,090.0515,142.0314,931.1515,140.7715,140.773,953,840,000
13 Aug 202115,101.8415,150.4815,079.3015,136.6815,136.684,038,130,000
12 Aug 202115,012.6015,097.9114,956.2515,088.9815,088.984,020,260,000
11 Aug 202115,101.8215,127.7814,972.6015,027.7615,027.763,980,530,000
10 Aug 202115,157.3715,169.4515,010.1615,053.5815,053.583,978,790,000
09 Aug 202115,136.1415,154.6815,081.7515,133.1115,133.114,095,760,000
06 Aug 202115,125.7415,162.3415,063.0215,109.3615,109.364,159,050,000
05 Aug 202115,105.4015,184.2715,083.8415,181.6415,181.644,087,320,000
04 Aug 202115,059.1615,117.3815,017.1415,083.3915,083.394,319,400,000
03 Aug 202114,997.2015,063.6614,864.5315,061.4215,061.424,117,520,000
02 Aug 202115,046.1015,059.8914,945.1314,963.6214,963.623,738,200,000
30 Jul 202114,882.3914,990.8614,882.3914,959.9014,959.903,628,750,000
29 Jul 202115,015.3015,091.9615,004.4215,048.3615,048.363,904,590,000
28 Jul 202115,005.1715,078.8514,913.5515,018.1015,018.104,235,390,000
27 Jul 202115,103.0115,107.7414,787.8014,956.9714,956.974,300,000,000
26 Jul 202115,088.2815,142.3515,048.2315,125.9515,125.954,409,960,000
23 Jul 202115,004.4315,125.8414,948.0415,111.7915,111.793,959,410,000
22 Jul 202114,865.4714,941.3814,865.4714,940.1714,940.173,574,560,000
21 Jul 202114,723.6714,843.1714,710.1114,842.6314,842.634,075,150,000
20 Jul 202114,601.3414,790.6014,530.7814,728.2114,728.214,618,980,000
19 Jul 202114,517.9614,578.9614,455.0714,549.0914,549.094,507,040,000
16 Jul 202114,842.0814,875.9714,667.1014,681.3814,681.384,048,940,000
15 Jul 202114,903.4914,907.5114,717.5514,794.6914,794.694,493,540,000
14 Jul 202114,984.8615,001.1314,871.7314,900.4414,900.444,461,730,000
13 Jul 202114,871.0415,002.2814,843.8014,874.5414,874.544,553,380,000
12 Jul 202114,878.7114,899.4614,813.7914,877.8914,877.893,864,500,000
09 Jul 202114,709.3214,838.7214,685.5414,826.0914,826.093,809,040,000
08 Jul 202114,577.6714,763.6714,551.7614,722.1414,722.144,550,600,000
07 Jul 202114,889.7614,891.1914,735.7514,810.5414,810.544,582,030,000
06 Jul 202114,755.1514,797.4514,635.3114,786.3614,786.364,464,780,000
02 Jul 202114,633.5114,738.1414,626.8214,727.6314,727.633,731,730,000
01 Jul 202114,530.6314,576.6414,483.4214,560.0514,560.054,371,620,000
30 Jun 202114,560.0714,582.3014,530.8714,554.8014,554.805,264,790,000
29 Jun 202114,523.6314,575.1914,481.8514,572.7514,572.754,842,860,000
28 Jun 202114,401.6314,530.0714,400.5914,524.9814,524.984,235,620,000
25 Jun 202114,396.6314,401.7114,324.2614,345.1814,345.187,436,800,000
24 Jun 202114,358.3014,429.1414,337.6514,365.9614,365.964,297,280,000
23 Jun 202114,275.0914,324.7414,247.5814,274.2414,274.244,394,600,000
22 Jun 202114,140.3014,288.4914,128.0114,270.4214,270.424,405,260,000
21 Jun 202114,055.0414,150.9113,967.8914,137.2314,137.234,523,120,000
18 Jun 202114,125.1214,140.6214,024.6014,049.5814,049.586,105,960,000
17 Jun 202113,946.7014,205.4313,946.5214,163.8114,163.814,526,780,000
16 Jun 202114,053.1214,100.1113,843.6013,983.0113,983.014,632,480,000
15 Jun 202114,120.8114,126.2614,008.9314,030.4114,030.414,517,770,000
14 Jun 202114,002.1414,129.3313,963.9414,128.2014,128.204,394,380,000
11 Jun 202113,959.4713,998.6513,934.0013,998.3013,998.304,140,190,000
10 Jun 202113,834.2613,962.9813,817.8313,960.3513,960.354,889,500,000
09 Jun 202113,865.5113,900.7113,811.0513,814.9413,814.945,607,720,000
08 Jun 202113,873.4613,913.4013,746.4213,810.8613,810.865,894,140,000
07 Jun 202113,744.1513,808.4213,710.1113,802.8913,802.894,602,940,000
04 Jun 202113,619.7913,784.7713,613.5813,770.7713,770.774,341,800,000
03 Jun 202113,568.9113,608.5413,469.8513,529.6813,529.685,367,460,000
02 Jun 202113,655.7113,712.6813,610.1613,675.7913,675.795,059,810,000
01 Jun 202113,764.2713,773.4513,602.1213,654.5913,654.594,155,670,000
28 May 202113,717.0013,765.8013,684.8313,686.5113,686.514,435,220,000
27 May 202113,686.8613,724.7613,652.1313,657.8513,657.855,057,550,000
26 May 202113,687.7113,726.0613,661.0613,702.7413,702.744,231,140,000
25 May 202113,701.3013,734.4113,614.5413,657.7313,657.734,084,480,000
24 May 202113,504.3913,687.6113,500.1213,641.7513,641.753,490,650,000
21 May 202113,573.2213,573.8413,401.5313,411.7413,411.743,704,590,000
20 May 202113,294.5913,526.0113,293.1013,494.0913,494.093,972,730,000
19 May 202112,998.5313,243.9812,994.3513,237.9113,237.914,314,980,000
18 May 202113,352.2613,400.5213,212.8513,217.6813,217.684,283,680,000
17 May 202113,329.8613,350.1413,196.5713,312.9113,312.913,980,630,000
14 May 202113,238.9913,430.0013,220.1913,393.1213,393.124,008,110,000
13 May 202113,133.7313,226.6413,006.7713,109.1513,109.154,681,530,000
12 May 202113,155.0713,236.8912,967.1813,001.6313,001.634,730,740,000
11 May 202113,102.6413,381.6613,094.7613,351.2713,351.274,719,720,000
10 May 202113,647.7313,648.4913,358.6213,359.0813,359.084,795,690,000
07 May 202113,715.5613,814.6513,669.7813,719.6313,719.634,376,800,000
06 May 202113,490.9413,617.3413,403.4613,613.7313,613.735,000,710,000
05 May 202113,649.1213,676.8613,478.5813,503.3713,503.374,517,100,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...