NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD

Add to watchlist

12,562.61

+42.73

(+0.34%)

At close: 05:15PM EDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	-	-	-	-	-	-
20 Mar 2023	12,487.79	12,578.35	12,407.82	12,562.61	12,562.61	4,970,630,000
17 Mar 2023	12,570.16	12,674.34	12,444.08	12,519.88	12,519.88	7,903,090,000
16 Mar 2023	12,211.87	12,595.69	12,190.65	12,581.39	12,581.39	5,498,920,000
15 Mar 2023	12,083.24	12,269.45	12,026.18	12,251.32	12,251.32	5,912,430,000
14 Mar 2023	12,078.46	12,217.87	12,035.22	12,199.79	12,199.79	5,533,120,000
13 Mar 2023	11,752.10	12,073.96	11,695.41	11,923.17	11,923.17	6,201,490,000
10 Mar 2023	12,001.70	12,069.62	11,789.86	11,830.28	11,830.28	6,193,500,000
09 Mar 2023	12,230.84	12,340.45	11,970.34	11,995.88	11,995.88	5,061,790,000
08 Mar 2023	12,181.06	12,237.72	12,102.28	12,215.33	12,215.33	5,085,970,000
07 Mar 2023	12,303.19	12,344.04	12,130.01	12,152.17	12,152.17	5,422,820,000
06 Mar 2023	12,344.65	12,466.88	12,297.57	12,302.48	12,302.48	4,982,880,000
03 Mar 2023	12,110.71	12,300.46	12,095.24	12,290.81	12,290.81	5,102,210,000
02 Mar 2023	11,830.09	12,074.59	11,830.09	12,044.87	12,044.87	5,313,760,000
01 Mar 2023	12,026.72	12,054.48	11,906.58	11,938.57	11,938.57	4,927,530,000
28 Feb 2023	12,041.75	12,146.52	12,021.32	12,042.12	12,042.12	5,340,950,000
27 Feb 2023	12,106.79	12,159.64	12,034.61	12,057.79	12,057.79	4,494,000,000
24 Feb 2023	11,979.80	12,018.32	11,900.84	11,969.65	11,969.65	4,432,650,000
23 Feb 2023	12,224.44	12,227.40	12,003.31	12,180.14	12,180.14	4,714,580,000
22 Feb 2023	12,085.67	12,156.21	12,006.04	12,066.27	12,066.27	4,671,270,000
21 Feb 2023	12,205.21	12,257.06	12,058.23	12,060.30	12,060.30	5,002,540,000
17 Feb 2023	12,352.30	12,385.52	12,233.79	12,358.18	12,358.18	4,925,230,000
16 Feb 2023	12,495.07	12,653.40	12,440.00	12,442.48	12,442.48	5,159,410,000
15 Feb 2023	12,531.60	12,689.34	12,486.42	12,687.89	12,687.89	5,056,640,000
14 Feb 2023	12,413.10	12,627.40	12,356.32	12,590.89	12,590.89	5,032,430,000
13 Feb 2023	12,356.50	12,522.78	12,313.45	12,502.31	12,502.31	4,752,880,000
10 Feb 2023	12,306.59	12,375.72	12,204.21	12,304.92	12,304.92	4,885,030,000
09 Feb 2023	12,677.54	12,679.54	12,327.44	12,381.17	12,381.17	5,536,290,000
08 Feb 2023	12,680.03	12,709.45	12,471.12	12,495.38	12,495.38	5,052,870,000
07 Feb 2023	12,474.95	12,771.59	12,419.71	12,728.27	12,728.27	5,720,240,000
06 Feb 2023	12,468.80	12,558.87	12,411.88	12,464.51	12,464.51	5,538,350,000
03 Feb 2023	12,520.95	12,828.71	12,520.95	12,573.36	12,573.36	5,954,490,000
02 Feb 2023	12,655.18	12,880.98	12,600.76	12,803.14	12,803.14	7,038,210,000
01 Feb 2023	12,087.92	12,458.87	12,010.73	12,363.10	12,363.10	6,336,040,000
31 Jan 2023	11,915.94	12,104.13	11,915.94	12,101.93	12,101.93	5,695,150,000
30 Jan 2023	12,047.16	12,087.68	11,906.11	11,912.39	11,912.39	5,122,320,000
27 Jan 2023	12,000.21	12,248.15	11,999.87	12,166.60	12,166.60	6,243,800,000
26 Jan 2023	11,972.57	12,055.81	11,853.37	12,051.48	12,051.48	5,732,890,000
25 Jan 2023	11,636.01	11,841.81	11,550.07	11,814.69	11,814.69	5,485,570,000
24 Jan 2023	11,802.95	11,889.37	11,780.07	11,846.64	11,846.64	5,670,860,000
23 Jan 2023	11,652.00	11,918.86	11,617.83	11,872.54	11,872.54	5,997,810,000
20 Jan 2023	11,363.85	11,623.20	11,329.54	11,619.03	11,619.03	5,980,110,000
19 Jan 2023	11,345.19	11,388.46	11,251.94	11,295.67	11,295.67	4,660,800,000
18 Jan 2023	11,636.61	11,690.27	11,403.31	11,410.29	11,410.29	5,288,630,000
17 Jan 2023	11,531.54	11,615.95	11,484.02	11,557.19	11,557.19	5,138,410,000
13 Jan 2023	11,362.13	11,547.96	11,347.60	11,541.48	11,541.48	5,077,990,000
12 Jan 2023	11,441.45	11,500.86	11,246.02	11,459.61	11,459.61	5,681,240,000
11 Jan 2023	11,259.16	11,403.89	11,220.75	11,402.52	11,402.52	5,284,390,000
10 Jan 2023	11,069.05	11,207.56	11,050.68	11,205.78	11,205.78	4,710,680,000
09 Jan 2023	11,133.07	11,304.84	11,085.32	11,108.45	11,108.45	5,132,190,000
06 Jan 2023	10,807.46	11,082.59	10,696.42	11,040.35	11,040.35	5,199,780,000
05 Jan 2023	10,837.25	10,842.33	10,728.26	10,741.22	10,741.22	4,764,270,000
04 Jan 2023	10,949.34	10,981.46	10,785.53	10,914.80	10,914.80	5,085,380,000
03 Jan 2023	11,038.42	11,093.10	10,770.93	10,862.64	10,862.64	4,780,650,000
30 Dec 2022	10,835.59	10,942.90	10,778.64	10,939.76	10,939.76	3,959,030,000
29 Dec 2022	10,800.80	10,981.06	10,776.62	10,951.05	10,951.05	4,154,100,000
28 Dec 2022	10,807.12	10,898.64	10,671.19	10,679.34	10,679.34	3,842,970,000
27 Dec 2022	10,944.30	10,957.44	10,807.61	10,822.51	10,822.51	3,827,290,000
23 Dec 2022	10,911.04	11,007.09	10,830.90	10,985.45	10,985.45	3,544,680,000
22 Dec 2022	11,099.36	11,114.23	10,784.02	10,956.14	10,956.14	5,125,070,000
21 Dec 2022	11,110.65	11,285.78	11,083.36	11,235.88	11,235.88	4,401,420,000
20 Dec 2022	11,023.47	11,143.62	10,967.07	11,072.42	11,072.42	4,707,190,000
19 Dec 2022	11,243.00	11,251.57	11,029.77	11,084.59	11,084.59	4,631,820,000
16 Dec 2022	11,313.64	11,383.39	11,175.54	11,243.72	11,243.72	7,968,170,000
15 Dec 2022	11,573.38	11,591.33	11,300.35	11,345.22	11,345.22	5,536,070,000
14 Dec 2022	11,824.54	11,941.28	11,617.41	11,740.92	11,740.92	5,485,150,000
13 Dec 2022	12,141.24	12,166.41	11,724.90	11,834.21	11,834.21	6,126,890,000
12 Dec 2022	11,572.26	11,707.71	11,529.41	11,706.44	11,706.44	4,829,990,000
09 Dec 2022	11,594.38	11,707.09	11,550.31	11,563.33	11,563.33	4,337,440,000
08 Dec 2022	11,543.68	11,672.14	11,470.68	11,637.50	11,637.50	4,281,800,000
07 Dec 2022	11,490.99	11,577.69	11,431.96	11,497.39	11,497.39	4,343,860,000
06 Dec 2022	11,775.20	11,790.93	11,488.60	11,549.69	11,549.69	4,713,330,000
05 Dec 2022	11,899.54	11,957.36	11,732.15	11,786.80	11,786.80	4,510,030,000
02 Dec 2022	11,845.53	12,027.62	11,825.53	11,994.26	11,994.26	4,523,010,000
01 Dec 2022	12,030.24	12,115.34	11,928.66	12,041.89	12,041.89	5,158,120,000
30 Nov 2022	11,505.74	12,031.34	11,481.89	12,030.06	12,030.06	6,653,460,000
29 Nov 2022	11,590.30	11,613.33	11,450.34	11,503.45	11,503.45	4,592,830,000
28 Nov 2022	11,684.07	11,764.83	11,555.26	11,587.75	11,587.75	4,271,360,000
25 Nov 2022	11,777.33	11,803.91	11,748.79	11,756.03	11,756.03	2,184,080,000
23 Nov 2022	11,725.08	11,866.42	11,722.01	11,838.72	11,838.72	4,431,530,000
22 Nov 2022	11,590.83	11,731.76	11,503.34	11,724.84	11,724.84	4,186,360,000
21 Nov 2022	11,623.35	11,664.94	11,524.44	11,553.45	11,553.45	3,977,130,000
18 Nov 2022	11,791.85	11,794.68	11,579.64	11,677.02	11,677.02	4,175,420,000
17 Nov 2022	11,521.64	11,737.61	11,519.38	11,676.86	11,676.86	4,354,360,000
16 Nov 2022	11,767.42	11,796.99	11,673.14	11,699.09	11,699.09	4,585,190,000
15 Nov 2022	12,006.45	12,024.95	11,735.40	11,871.15	11,871.15	5,617,310,000
14 Nov 2022	11,728.11	11,863.82	11,669.10	11,700.94	11,700.94	5,004,060,000
11 Nov 2022	11,604.36	11,840.07	11,535.56	11,817.01	11,817.01	5,867,750,000
10 Nov 2022	11,350.42	11,612.20	11,235.74	11,605.96	11,605.96	6,433,000,000
09 Nov 2022	10,971.43	11,012.66	10,790.35	10,797.55	10,797.55	4,977,460,000
08 Nov 2022	11,039.58	11,191.90	10,897.53	11,059.50	11,059.50	5,134,500,000
07 Nov 2022	10,900.83	11,001.16	10,817.59	10,977.00	10,977.00	4,456,690,000
04 Nov 2022	10,911.98	10,934.62	10,632.39	10,857.03	10,857.03	5,453,750,000
03 Nov 2022	10,769.43	10,852.18	10,680.83	10,690.60	10,690.60	5,102,190,000
02 Nov 2022	11,300.27	11,410.91	10,903.48	10,906.34	10,906.34	5,436,420,000
01 Nov 2022	11,571.53	11,574.39	11,278.28	11,288.95	11,288.95	4,677,520,000
31 Oct 2022	11,465.21	11,482.99	11,331.26	11,405.57	11,405.57	4,753,740,000
28 Oct 2022	11,176.99	11,563.16	11,176.99	11,546.21	11,546.21	4,731,940,000
27 Oct 2022	11,387.71	11,417.04	11,179.90	11,191.63	11,191.63	4,773,520,000
26 Oct 2022	11,409.79	11,657.06	11,388.34	11,405.90	11,405.90	5,224,440,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,531.30-33.45(-0.29%)

NZD/USD0.6216-0.0036(-0.5781%)

ALL ORDS7,142.20+57.10(+0.81%)

OIL67.15-0.49(-0.72%)

GOLD1,985.20+2.40(+0.12%)

NASDAQ 100 (^NDX)

NZX 50
11,531.30
-33.45(-0.29%)

NZD/USD
0.6216
-0.0036(-0.5781%)

ALL ORDS
7,142.20
+57.10(+0.81%)

OIL
67.15
-0.49(-0.72%)

GOLD
1,985.20
+2.40(+0.12%)