^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20186,806.636,849.386,594.546,613.286,613.282,475,160,000
06 Dec 20186,652.136,840.506,630.826,838.856,838.8525,112,130,000
04 Dec 20187,026.817,045.686,785.856,795.216,795.212,625,810,000
03 Dec 20187,106.847,107.007,013.207,062.137,062.132,621,020,000
30 Nov 20186,902.246,951.136,872.296,949.016,949.012,542,820,000
29 Nov 20186,890.846,938.026,839.456,892.406,892.401,983,460,000
28 Nov 20186,756.136,914.796,713.296,913.336,913.332,390,260,000
27 Nov 20186,639.396,715.416,609.086,701.046,701.042,067,360,000
26 Nov 20186,616.796,679.916,590.896,678.346,678.342,011,180,000
23 Nov 20186,525.026,591.566,524.556,527.356,527.35958,950,000
21 Nov 20186,608.126,639.376,566.316,575.666,575.661,858,050,000
20 Nov 20186,475.686,614.016,442.366,526.966,526.962,664,950,000
19 Nov 20186,832.256,841.446,623.376,642.926,642.922,354,020,000
16 Nov 20186,823.036,898.136,797.436,867.026,867.022,438,260,000
15 Nov 20186,750.636,908.836,702.426,890.456,890.452,508,720,000
14 Nov 20186,896.206,916.106,736.186,769.876,769.872,540,220,000
13 Nov 20186,858.596,951.446,811.686,830.916,830.912,343,940,000
12 Nov 20186,990.376,998.806,819.386,829.106,829.102,283,070,000
09 Nov 20187,095.457,104.396,982.897,039.157,039.152,418,490,000
08 Nov 20187,176.197,192.327,125.147,158.597,158.592,462,430,000
07 Nov 20187,068.507,205.967,057.717,203.137,203.132,677,530,000
06 Nov 20186,939.137,024.786,928.006,988.856,988.852,285,680,000
05 Nov 20186,946.156,952.936,859.806,937.096,937.092,166,470,000
02 Nov 20187,042.307,085.276,909.076,965.296,965.292,889,910,000
01 Nov 20186,980.797,071.846,932.217,069.177,069.172,708,880,000
31 Oct 20186,933.117,030.516,924.096,967.106,967.102,899,730,000
30 Oct 20186,673.846,816.276,652.536,810.126,810.122,681,310,000
29 Oct 20186,954.696,973.196,574.756,713.906,713.902,689,550,000
26 Oct 20186,804.696,976.946,743.786,852.406,852.402,964,780,000
25 Oct 20186,891.277,063.926,866.757,016.397,016.392,741,810,000
24 Oct 20187,101.857,117.346,777.476,789.156,789.152,930,550,000
23 Oct 20187,002.697,149.136,933.567,118.677,118.672,735,820,000
22 Oct 20187,146.037,193.727,088.907,141.217,141.212,282,400,000
19 Oct 20187,169.457,227.967,080.747,107.237,107.232,532,220,000
18 Oct 20187,250.927,251.547,081.897,116.097,116.092,545,950,000
17 Oct 20187,310.007,311.857,205.767,278.637,278.632,364,720,000
16 Oct 20187,141.677,291.267,133.297,276.437,276.432,623,300,000
15 Oct 20187,129.317,144.167,047.477,068.677,068.672,148,850,000
12 Oct 20187,150.217,179.047,019.897,157.217,157.212,650,290,000
11 Oct 20187,013.487,120.106,892.896,964.036,964.033,129,290,000
10 Oct 20187,319.817,329.247,042.067,044.507,044.503,077,330,000
09 Oct 20187,352.447,430.367,339.867,371.627,371.622,459,040,000
08 Oct 20187,356.547,415.547,267.027,352.827,352.822,239,640,000
05 Oct 20187,482.047,510.457,327.447,399.017,399.012,672,900,000
04 Oct 20187,603.017,608.247,436.267,490.007,490.003,274,550,000
03 Oct 20187,663.097,676.907,625.607,637.437,637.433,047,330,000
02 Oct 20187,632.377,685.367,610.257,628.287,628.282,391,370,000
01 Oct 20187,673.007,700.567,627.477,645.457,645.452,283,230,000
28 Sep 20187,612.657,649.307,598.697,627.657,627.652,323,940,000
27 Sep 20187,600.357,657.807,596.967,629.577,629.572,053,770,000
26 Sep 20187,563.967,637.627,553.267,563.097,563.092,290,730,000
25 Sep 20187,552.027,568.177,525.197,563.197,563.192,288,140,000
24 Sep 20187,477.457,554.957,447.237,548.757,548.752,416,380,000
21 Sep 20187,587.397,603.867,522.127,531.077,531.073,706,820,000
20 Sep 20187,534.027,582.437,523.877,569.037,569.032,287,150,000
19 Sep 20187,498.247,513.347,441.567,490.327,490.322,156,730,000
18 Sep 20187,440.867,531.207,436.537,494.407,494.402,317,990,000
17 Sep 20187,522.597,533.927,427.797,434.737,434.732,284,140,000
14 Sep 20187,575.387,581.307,515.047,545.507,545.502,030,720,000
13 Sep 20187,535.237,578.767,531.667,561.697,561.692,318,720,000
12 Sep 20187,493.387,501.247,422.917,488.067,488.062,341,850,000
11 Sep 20187,415.097,519.457,401.727,507.877,507.872,336,600,000
10 Sep 20187,466.767,473.757,410.747,447.687,447.682,041,450,000
07 Sep 20187,402.197,489.407,400.997,430.267,430.262,146,380,000
06 Sep 20187,527.227,532.307,405.327,453.177,453.172,368,680,000
05 Sep 20187,600.957,607.187,498.387,523.267,523.262,596,780,000
04 Sep 20187,629.347,643.457,581.357,622.327,622.322,229,520,000
31 Aug 20187,634.447,676.467,628.547,654.557,654.551,899,910,000
30 Aug 20187,645.117,691.107,619.737,642.677,642.672,014,450,000
29 Aug 20187,585.137,661.957,583.527,660.187,660.181,897,000,000
28 Aug 20187,580.857,588.727,556.717,570.257,570.251,961,300,000
27 Aug 20187,527.377,560.767,512.027,559.137,559.132,319,130,000
24 Aug 20187,443.717,489.547,442.997,485.407,485.401,886,600,000
23 Aug 20187,420.317,465.877,405.407,413.847,413.841,879,890,000
22 Aug 20187,379.847,434.487,374.697,424.607,424.601,660,460,000
21 Aug 20187,393.467,441.427,388.377,397.237,397.231,766,630,000
20 Aug 20187,393.587,395.757,343.477,371.427,371.421,698,970,000
17 Aug 20187,352.637,394.947,312.657,377.547,377.541,843,150,000
16 Aug 20187,409.617,422.837,361.887,374.297,374.291,979,540,000
15 Aug 20187,385.677,409.487,308.527,354.667,354.662,286,960,000
14 Aug 20187,430.457,455.427,390.007,447.177,447.171,917,360,000
13 Aug 20187,420.187,468.827,398.537,401.177,401.171,914,240,000
10 Aug 20187,409.057,436.697,382.837,408.307,408.302,095,180,000
09 Aug 20187,467.517,498.377,458.577,466.967,466.962,032,950,000
08 Aug 20187,454.427,486.217,435.777,469.557,469.552,087,850,000
07 Aug 20187,459.327,478.967,443.887,462.657,462.652,197,590,000
06 Aug 20187,390.827,439.557,381.587,438.997,438.992,238,170,000
03 Aug 20187,389.367,395.497,356.337,395.497,395.492,018,700,000
02 Aug 20187,221.357,380.567,221.357,372.157,372.152,081,300,000
01 Aug 20187,269.207,294.807,234.647,272.897,272.892,223,550,000
31 Jul 20187,219.677,272.967,179.417,231.987,231.982,195,050,000
30 Jul 20187,292.727,299.087,158.787,193.107,193.102,143,410,000
27 Jul 20187,443.247,443.247,255.327,296.787,296.782,176,170,000
26 Jul 20187,404.567,430.127,385.727,400.757,400.752,213,070,000
25 Jul 20187,406.107,511.397,405.647,508.597,508.591,899,790,000
24 Jul 20187,455.517,475.997,375.747,406.257,406.252,014,850,000
23 Jul 20187,335.427,376.827,301.347,371.787,371.781,654,290,000
20 Jul 20187,379.137,398.597,343.377,350.237,350.231,786,250,000
19 Jul 20187,364.667,388.997,344.337,352.367,352.361,853,030,000
18 Jul 20187,407.257,411.257,368.367,390.137,390.131,857,670,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...