New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,258.21+106.00 (+0.87%)
At close: 2:15PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202012,220.3712,306.7112,214.4512,258.2112,258.213,401,890,000
25 Nov 202012,112.1112,174.9912,081.5112,152.2212,152.224,425,030,000
24 Nov 202011,952.7012,094.1611,878.3112,079.8112,079.816,277,790,000
23 Nov 202011,959.8912,001.8311,817.5311,905.9411,905.945,360,830,000
20 Nov 202011,976.0012,017.4211,903.5711,906.4411,906.445,319,340,000
19 Nov 202011,863.1212,000.2911,842.6611,985.4311,985.435,322,580,000
18 Nov 202011,963.3612,027.1511,892.5411,894.7111,894.714,699,160,000
17 Nov 202012,030.2712,047.1311,964.2011,977.4911,977.494,122,770,000
16 Nov 202011,925.3612,035.5011,891.8512,013.3812,013.384,138,920,000
13 Nov 202011,910.6211,957.0911,808.9511,937.8411,937.843,640,680,000
12 Nov 202011,924.1511,976.8911,786.0911,827.1411,827.143,862,690,000
11 Nov 202011,734.8111,904.1311,714.3211,892.9311,892.933,823,270,000
10 Nov 202011,704.4611,761.9511,512.4611,624.2911,624.294,712,950,000
09 Nov 202012,194.7112,268.6611,818.2411,830.3911,830.395,823,620,000
06 Nov 202012,044.2912,116.9111,895.5012,091.3512,091.354,156,030,000
05 Nov 202012,021.7712,117.0411,977.0712,078.0712,078.073,823,380,000
04 Nov 202011,627.7611,846.4611,564.9111,777.0211,777.023,606,820,000
03 Nov 202011,155.8511,356.0811,115.5511,279.9111,279.913,190,710,000
02 Nov 202011,152.4811,222.5210,957.1111,084.7611,084.763,196,720,000
30 Oct 202011,265.7011,293.7610,960.0211,052.9511,052.953,662,840,000
29 Oct 202011,214.3311,467.3711,187.0811,350.7411,350.743,222,460,000
28 Oct 202011,400.4811,426.1011,136.1011,142.7611,142.763,912,580,000
27 Oct 202011,560.8611,633.4911,503.1011,598.9511,598.953,079,530,000
26 Oct 202011,584.1711,708.0811,360.7311,504.5211,504.523,186,950,000
23 Oct 202011,680.7311,693.0111,569.0911,692.5711,692.573,134,240,000
22 Oct 202011,712.6411,739.2211,529.7311,662.9111,662.913,414,590,000
21 Oct 202011,686.1911,789.4611,646.4811,665.3711,665.373,445,520,000
20 Oct 202011,679.0811,801.4011,613.7611,677.8411,677.843,483,200,000
19 Oct 202011,913.0111,962.4711,606.4811,634.3511,634.353,455,430,000
16 Oct 202011,952.1212,034.1311,824.1411,852.1711,852.173,156,270,000
15 Oct 202011,767.2711,928.6311,765.4911,898.5711,898.573,304,490,000
14 Oct 202012,105.1012,159.2111,913.5711,985.3611,985.363,393,010,000
13 Oct 202012,131.0712,187.7812,032.7512,083.1712,083.173,607,730,000
12 Oct 202011,900.1212,204.7511,880.2312,088.1112,088.113,862,990,000
09 Oct 202011,615.5711,727.6011,600.8611,725.8511,725.853,475,620,000
08 Oct 202011,576.4411,582.7811,510.2411,550.9411,550.943,486,530,000
07 Oct 202011,412.6511,519.5511,382.4811,503.1911,503.193,891,460,000
06 Oct 202011,476.6811,536.4211,256.2611,291.2711,291.274,360,550,000
05 Oct 202011,345.2411,512.0611,336.0711,509.0611,509.063,597,940,000
02 Oct 202011,328.8511,479.0811,225.1711,255.6911,255.693,715,090,000
01 Oct 202011,554.9611,606.7311,488.6011,583.2011,583.203,978,100,000
30 Sep 202011,328.5511,535.0111,328.5511,418.0611,418.064,228,200,000
29 Sep 202011,354.7011,396.2211,305.7911,322.9511,322.953,363,870,000
28 Sep 202011,332.3211,369.4011,243.2411,364.4511,364.453,562,900,000
25 Sep 202010,910.5011,177.7310,851.6811,151.1311,151.133,767,230,000
24 Sep 202010,746.3511,026.4310,728.4110,896.4710,896.474,080,730,000
23 Sep 202011,167.2211,179.5910,806.0510,833.3310,833.334,074,600,000
22 Sep 202011,082.0911,207.0810,943.2611,186.3711,186.373,492,020,000
21 Sep 202010,768.0110,984.7610,677.8510,980.2210,980.223,885,200,000
18 Sep 202011,147.8011,153.9710,769.4010,936.9810,936.985,745,690,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...