New Zealand Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023------
20 Mar 202312,487.7912,578.3512,407.8212,562.6112,562.614,970,630,000
17 Mar 202312,570.1612,674.3412,444.0812,519.8812,519.887,903,090,000
16 Mar 202312,211.8712,595.6912,190.6512,581.3912,581.395,498,920,000
15 Mar 202312,083.2412,269.4512,026.1812,251.3212,251.325,912,430,000
14 Mar 202312,078.4612,217.8712,035.2212,199.7912,199.795,533,120,000
13 Mar 202311,752.1012,073.9611,695.4111,923.1711,923.176,201,490,000
10 Mar 202312,001.7012,069.6211,789.8611,830.2811,830.286,193,500,000
09 Mar 202312,230.8412,340.4511,970.3411,995.8811,995.885,061,790,000
08 Mar 202312,181.0612,237.7212,102.2812,215.3312,215.335,085,970,000
07 Mar 202312,303.1912,344.0412,130.0112,152.1712,152.175,422,820,000
06 Mar 202312,344.6512,466.8812,297.5712,302.4812,302.484,982,880,000
03 Mar 202312,110.7112,300.4612,095.2412,290.8112,290.815,102,210,000
02 Mar 202311,830.0912,074.5911,830.0912,044.8712,044.875,313,760,000
01 Mar 202312,026.7212,054.4811,906.5811,938.5711,938.574,927,530,000
28 Feb 202312,041.7512,146.5212,021.3212,042.1212,042.125,340,950,000
27 Feb 202312,106.7912,159.6412,034.6112,057.7912,057.794,494,000,000
24 Feb 202311,979.8012,018.3211,900.8411,969.6511,969.654,432,650,000
23 Feb 202312,224.4412,227.4012,003.3112,180.1412,180.144,714,580,000
22 Feb 202312,085.6712,156.2112,006.0412,066.2712,066.274,671,270,000
21 Feb 202312,205.2112,257.0612,058.2312,060.3012,060.305,002,540,000
17 Feb 202312,352.3012,385.5212,233.7912,358.1812,358.184,925,230,000
16 Feb 202312,495.0712,653.4012,440.0012,442.4812,442.485,159,410,000
15 Feb 202312,531.6012,689.3412,486.4212,687.8912,687.895,056,640,000
14 Feb 202312,413.1012,627.4012,356.3212,590.8912,590.895,032,430,000
13 Feb 202312,356.5012,522.7812,313.4512,502.3112,502.314,752,880,000
10 Feb 202312,306.5912,375.7212,204.2112,304.9212,304.924,885,030,000
09 Feb 202312,677.5412,679.5412,327.4412,381.1712,381.175,536,290,000
08 Feb 202312,680.0312,709.4512,471.1212,495.3812,495.385,052,870,000
07 Feb 202312,474.9512,771.5912,419.7112,728.2712,728.275,720,240,000
06 Feb 202312,468.8012,558.8712,411.8812,464.5112,464.515,538,350,000
03 Feb 202312,520.9512,828.7112,520.9512,573.3612,573.365,954,490,000
02 Feb 202312,655.1812,880.9812,600.7612,803.1412,803.147,038,210,000
01 Feb 202312,087.9212,458.8712,010.7312,363.1012,363.106,336,040,000
31 Jan 202311,915.9412,104.1311,915.9412,101.9312,101.935,695,150,000
30 Jan 202312,047.1612,087.6811,906.1111,912.3911,912.395,122,320,000
27 Jan 202312,000.2112,248.1511,999.8712,166.6012,166.606,243,800,000
26 Jan 202311,972.5712,055.8111,853.3712,051.4812,051.485,732,890,000
25 Jan 202311,636.0111,841.8111,550.0711,814.6911,814.695,485,570,000
24 Jan 202311,802.9511,889.3711,780.0711,846.6411,846.645,670,860,000
23 Jan 202311,652.0011,918.8611,617.8311,872.5411,872.545,997,810,000
20 Jan 202311,363.8511,623.2011,329.5411,619.0311,619.035,980,110,000
19 Jan 202311,345.1911,388.4611,251.9411,295.6711,295.674,660,800,000
18 Jan 202311,636.6111,690.2711,403.3111,410.2911,410.295,288,630,000
17 Jan 202311,531.5411,615.9511,484.0211,557.1911,557.195,138,410,000
13 Jan 202311,362.1311,547.9611,347.6011,541.4811,541.485,077,990,000
12 Jan 202311,441.4511,500.8611,246.0211,459.6111,459.615,681,240,000
11 Jan 202311,259.1611,403.8911,220.7511,402.5211,402.525,284,390,000
10 Jan 202311,069.0511,207.5611,050.6811,205.7811,205.784,710,680,000
09 Jan 202311,133.0711,304.8411,085.3211,108.4511,108.455,132,190,000
06 Jan 202310,807.4611,082.5910,696.4211,040.3511,040.355,199,780,000
05 Jan 202310,837.2510,842.3310,728.2610,741.2210,741.224,764,270,000
04 Jan 202310,949.3410,981.4610,785.5310,914.8010,914.805,085,380,000
03 Jan 202311,038.4211,093.1010,770.9310,862.6410,862.644,780,650,000
30 Dec 202210,835.5910,942.9010,778.6410,939.7610,939.763,959,030,000
29 Dec 202210,800.8010,981.0610,776.6210,951.0510,951.054,154,100,000
28 Dec 202210,807.1210,898.6410,671.1910,679.3410,679.343,842,970,000
27 Dec 202210,944.3010,957.4410,807.6110,822.5110,822.513,827,290,000
23 Dec 202210,911.0411,007.0910,830.9010,985.4510,985.453,544,680,000
22 Dec 202211,099.3611,114.2310,784.0210,956.1410,956.145,125,070,000
21 Dec 202211,110.6511,285.7811,083.3611,235.8811,235.884,401,420,000
20 Dec 202211,023.4711,143.6210,967.0711,072.4211,072.424,707,190,000
19 Dec 202211,243.0011,251.5711,029.7711,084.5911,084.594,631,820,000
16 Dec 202211,313.6411,383.3911,175.5411,243.7211,243.727,968,170,000
15 Dec 202211,573.3811,591.3311,300.3511,345.2211,345.225,536,070,000
14 Dec 202211,824.5411,941.2811,617.4111,740.9211,740.925,485,150,000
13 Dec 202212,141.2412,166.4111,724.9011,834.2111,834.216,126,890,000
12 Dec 202211,572.2611,707.7111,529.4111,706.4411,706.444,829,990,000
09 Dec 202211,594.3811,707.0911,550.3111,563.3311,563.334,337,440,000
08 Dec 202211,543.6811,672.1411,470.6811,637.5011,637.504,281,800,000
07 Dec 202211,490.9911,577.6911,431.9611,497.3911,497.394,343,860,000
06 Dec 202211,775.2011,790.9311,488.6011,549.6911,549.694,713,330,000
05 Dec 202211,899.5411,957.3611,732.1511,786.8011,786.804,510,030,000
02 Dec 202211,845.5312,027.6211,825.5311,994.2611,994.264,523,010,000
01 Dec 202212,030.2412,115.3411,928.6612,041.8912,041.895,158,120,000
30 Nov 202211,505.7412,031.3411,481.8912,030.0612,030.066,653,460,000
29 Nov 202211,590.3011,613.3311,450.3411,503.4511,503.454,592,830,000
28 Nov 202211,684.0711,764.8311,555.2611,587.7511,587.754,271,360,000
25 Nov 202211,777.3311,803.9111,748.7911,756.0311,756.032,184,080,000
23 Nov 202211,725.0811,866.4211,722.0111,838.7211,838.724,431,530,000
22 Nov 202211,590.8311,731.7611,503.3411,724.8411,724.844,186,360,000
21 Nov 202211,623.3511,664.9411,524.4411,553.4511,553.453,977,130,000
18 Nov 202211,791.8511,794.6811,579.6411,677.0211,677.024,175,420,000
17 Nov 202211,521.6411,737.6111,519.3811,676.8611,676.864,354,360,000
16 Nov 202211,767.4211,796.9911,673.1411,699.0911,699.094,585,190,000
15 Nov 202212,006.4512,024.9511,735.4011,871.1511,871.155,617,310,000
14 Nov 202211,728.1111,863.8211,669.1011,700.9411,700.945,004,060,000
11 Nov 202211,604.3611,840.0711,535.5611,817.0111,817.015,867,750,000
10 Nov 202211,350.4211,612.2011,235.7411,605.9611,605.966,433,000,000
09 Nov 202210,971.4311,012.6610,790.3510,797.5510,797.554,977,460,000
08 Nov 202211,039.5811,191.9010,897.5311,059.5011,059.505,134,500,000
07 Nov 202210,900.8311,001.1610,817.5910,977.0010,977.004,456,690,000
04 Nov 202210,911.9810,934.6210,632.3910,857.0310,857.035,453,750,000
03 Nov 202210,769.4310,852.1810,680.8310,690.6010,690.605,102,190,000
02 Nov 202211,300.2711,410.9110,903.4810,906.3410,906.345,436,420,000
01 Nov 202211,571.5311,574.3911,278.2811,288.9511,288.954,677,520,000
31 Oct 202211,465.2111,482.9911,331.2611,405.5711,405.574,753,740,000
28 Oct 202211,176.9911,563.1611,176.9911,546.2111,546.214,731,940,000
27 Oct 202211,387.7111,417.0411,179.9011,191.6311,191.634,773,520,000
26 Oct 202211,409.7911,657.0611,388.3411,405.9011,405.905,224,440,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...