New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
10,936.98-143.97 (-1.30%)
At close: 5:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202011,147.8011,153.9710,769.4010,936.9810,936.981,202,341,235
17 Sep 202010,965.7411,160.0410,936.8011,080.9511,080.953,726,750,000
16 Sep 202011,467.9011,486.0911,242.9611,247.6011,247.603,661,710,000
15 Sep 202011,432.9411,495.4011,367.2011,438.8711,438.873,772,820,000
14 Sep 202011,250.8011,363.2511,192.8211,277.7611,277.763,716,820,000
11 Sep 202011,251.1911,280.4110,945.2211,087.4011,087.403,609,190,000
10 Sep 202011,501.4311,566.3411,095.9411,154.1211,154.123,814,100,000
09 Sep 202011,308.2511,480.3711,197.1311,395.8511,395.853,531,780,000
08 Sep 202011,143.9111,400.4611,055.1611,068.2611,068.263,872,230,000
04 Sep 202011,686.2411,846.1811,145.9911,622.1311,622.134,269,190,000
03 Sep 202012,195.7512,235.0011,662.1111,771.3711,771.374,437,500,000
02 Sep 202012,417.4512,439.4812,176.1812,420.5412,420.543,966,140,000
01 Sep 202012,203.3612,300.4412,132.7812,292.8612,292.863,480,780,000
31 Aug 202012,017.4612,167.4612,000.1112,110.7012,110.703,596,980,000
28 Aug 202011,992.6812,018.1411,928.6911,995.8511,995.852,997,810,000
27 Aug 202011,997.8912,047.9911,842.8411,926.1611,926.163,535,800,000
26 Aug 202011,779.3511,979.6511,768.0011,971.9411,971.943,441,550,000
25 Aug 202011,610.5811,723.9511,580.8911,721.8111,721.813,454,500,000
24 Aug 202011,703.3411,728.0911,535.5511,626.1711,626.173,885,880,000
21 Aug 202011,476.8511,574.7911,461.5311,555.1611,555.163,905,670,000
20 Aug 202011,277.0511,497.1811,268.4611,477.0511,477.054,170,980,000
19 Aug 202011,397.2311,440.2211,303.4011,318.6411,318.643,467,890,000
18 Aug 202011,339.7611,421.1011,279.0811,399.0311,399.033,199,470,000
17 Aug 202011,231.9711,306.4711,228.1411,288.5711,288.573,193,160,000
14 Aug 202011,187.8211,213.2711,106.9311,164.4511,164.453,491,320,000
13 Aug 202011,174.6411,271.2211,139.6411,178.3711,178.373,444,140,000
12 Aug 202010,972.0711,190.2610,970.8711,157.7211,157.723,716,840,000
11 Aug 202011,039.6811,090.9210,855.0610,876.0810,876.084,303,980,000
10 Aug 202011,153.5111,159.3810,941.8711,085.1711,085.174,018,530,000
07 Aug 202011,235.2411,276.3011,044.6011,139.3911,139.394,230,720,000
06 Aug 202011,116.4911,282.2411,090.5011,267.0811,267.084,086,290,000
05 Aug 202011,107.2411,141.6911,077.7011,125.4411,125.444,119,550,000
04 Aug 202011,048.5011,097.8511,002.5511,096.5411,096.543,973,570,000
03 Aug 202011,018.0211,085.5010,997.6711,055.0811,055.084,173,600,000
31 Jul 202010,886.3610,908.3410,707.4010,905.8810,905.884,418,390,000
30 Jul 202010,578.6310,737.0310,531.7910,715.5110,715.514,135,200,000
29 Jul 202010,602.4010,694.8810,587.2010,662.9810,662.983,970,900,000
28 Jul 202010,644.3410,662.1910,527.4310,532.5010,532.503,869,230,000
27 Jul 202010,547.1110,689.5510,527.6410,674.3810,674.384,209,900,000
24 Jul 202010,389.5410,543.4210,313.9410,483.1310,483.134,205,330,000
23 Jul 202010,853.1610,885.3810,531.2210,580.5910,580.594,469,470,000
22 Jul 202010,850.9210,910.2410,776.2410,870.7510,870.754,074,020,000
21 Jul 202011,015.5411,017.4310,800.8710,833.0710,833.075,311,750,000
20 Jul 202010,672.9610,971.5210,621.9010,952.0810,952.084,274,340,000
17 Jul 202010,651.6010,680.7010,558.7810,645.2210,645.224,334,280,000
16 Jul 202010,589.8610,658.9010,495.0910,626.4610,626.464,237,290,000
15 Jul 202010,752.1110,780.4010,570.9610,701.6810,701.684,610,540,000
14 Jul 202010,502.8510,701.8810,370.7910,689.5210,689.524,419,480,000
13 Jul 202010,951.5411,069.2610,574.5610,602.2110,602.214,822,050,000
10 Jul 202010,751.7710,842.7810,639.4810,836.3310,836.333,509,810,000
09 Jul 202010,745.8710,785.9610,574.9710,754.5910,754.593,992,920,000
08 Jul 202010,594.4110,669.1310,528.8210,666.7010,666.703,999,180,000
07 Jul 202010,595.9410,704.9310,516.6310,524.0110,524.014,314,110,000
06 Jul 202010,487.7010,625.1010,485.8210,604.0610,604.064,529,480,000
02 Jul 202010,386.3810,432.5510,328.7810,341.8910,341.894,017,530,000
01 Jul 202010,160.4110,321.7710,142.7510,279.2510,279.254,595,970,000
30 Jun 20209,970.2110,185.359,956.8310,156.8510,156.854,474,000,000
29 Jun 20209,850.559,965.089,742.899,961.169,961.164,306,120,000
26 Jun 202010,087.0810,093.989,837.749,849.369,849.367,279,230,000
25 Jun 202010,003.5010,110.299,901.2110,101.8310,101.834,709,620,000
24 Jun 202010,183.7710,232.429,943.2410,002.7010,002.705,549,440,000
23 Jun 202010,192.4210,306.9010,172.0710,209.8210,209.825,712,450,000
22 Jun 202010,009.0010,134.649,989.4910,130.3310,130.334,468,000,000
19 Jun 202010,104.6310,121.679,937.8110,008.6410,008.646,068,130,000
18 Jun 20209,972.3510,018.569,942.1110,012.0510,012.054,294,740,000
17 Jun 20209,998.8610,058.659,952.509,982.489,982.484,249,680,000
16 Jun 20209,983.6510,010.899,801.459,949.379,949.374,639,860,000
15 Jun 20209,517.149,809.419,489.589,776.899,776.894,440,650,000
12 Jun 20209,785.589,849.019,499.099,663.789,663.784,366,190,000
11 Jun 20209,907.569,978.199,586.259,588.489,588.485,271,000,000
10 Jun 202010,037.9810,155.2010,022.4410,094.2610,094.265,128,400,000
09 Jun 20209,861.1810,006.909,859.009,967.179,967.175,281,860,000
08 Jun 20209,805.699,904.529,753.879,901.529,901.526,143,120,000
05 Jun 20209,673.099,846.639,659.459,824.399,824.396,572,850,000
04 Jun 20209,672.179,741.979,577.719,629.669,629.666,074,320,000
03 Jun 20209,689.729,729.699,648.939,704.699,704.694,638,380,000
02 Jun 20209,603.189,660.089,511.889,657.319,657.313,962,460,000
01 Jun 20209,526.439,609.389,515.349,598.899,598.893,824,770,000
29 May 20209,440.649,573.559,379.939,555.539,555.5394,950,000
28 May 20209,404.839,568.899,391.849,416.719,416.714,064,220,000
27 May 20209,366.639,445.069,182.459,442.059,442.054,462,450,000
26 May 20209,570.539,570.539,379.909,389.989,389.984,432,310,000
22 May 20209,363.679,421.939,325.079,413.999,413.993,641,830,000
21 May 20209,487.639,515.059,361.839,377.999,377.993,725,950,000
20 May 20209,415.259,498.289,412.839,485.029,485.024,292,470,000
19 May 20209,326.289,422.909,296.259,298.549,298.544,144,770,000
18 May 20209,281.369,367.549,248.789,331.939,331.934,318,310,000
15 May 20208,976.299,157.468,958.089,152.649,152.644,221,500,000
14 May 20208,946.459,097.758,860.779,094.429,094.423,945,080,000
13 May 20209,123.699,209.498,890.169,000.089,000.084,244,110,000
12 May 20209,326.069,354.459,109.099,112.459,112.454,315,070,000
11 May 20209,155.219,346.279,155.219,298.929,298.923,898,690,000
08 May 20209,165.709,224.499,126.979,220.359,220.353,777,340,000
07 May 20209,104.679,136.189,045.239,101.889,101.883,762,070,000
06 May 20208,997.029,065.588,950.898,984.868,984.863,620,030,000
05 May 20208,922.399,031.008,900.578,930.628,930.623,913,360,000
04 May 20208,683.948,840.338,665.408,834.118,834.113,422,150,000
01 May 20208,791.888,887.588,688.588,718.188,718.183,722,520,000
30 Apr 20209,005.249,023.038,920.429,000.519,000.514,316,380,000
29 Apr 20208,871.049,025.828,832.008,982.768,982.764,378,540,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...