NASDAQ 100 (^NDX)

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

Add to watchlist

13,059.95-223.00 (-1.68%)

At close: 5:15PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Mar 2021	13,297.76	13,301.62	13,052.12	13,059.95	13,059.95	4,920,320,000
01 Mar 2021	13,106.02	13,293.78	13,051.70	13,282.95	13,282.95	5,047,710,000
26 Feb 2021	12,958.96	13,090.36	12,764.34	12,909.44	12,909.44	5,883,880,000
25 Feb 2021	13,197.75	13,294.56	12,773.76	12,828.31	12,828.31	6,335,240,000
24 Feb 2021	13,095.86	13,312.43	12,971.82	13,302.19	13,302.19	5,793,430,000
23 Feb 2021	12,982.36	13,259.85	12,758.12	13,194.71	13,194.71	7,482,840,000
22 Feb 2021	13,414.04	13,447.37	13,220.77	13,223.74	13,223.74	6,435,100,000
19 Feb 2021	13,686.23	13,701.69	13,545.45	13,580.78	13,580.78	6,686,060,000
18 Feb 2021	13,556.01	13,669.94	13,477.17	13,637.51	13,637.51	6,454,280,000
17 Feb 2021	13,636.15	13,713.14	13,552.66	13,699.71	13,699.71	7,227,140,000
16 Feb 2021	13,841.03	13,879.77	13,726.78	13,773.77	13,773.77	7,646,300,000
12 Feb 2021	13,695.90	13,816.25	13,656.78	13,807.70	13,807.70	7,352,960,000
11 Feb 2021	13,723.63	13,747.20	13,637.19	13,734.35	13,734.35	10,000,200,000
10 Feb 2021	13,751.42	13,770.91	13,531.93	13,655.27	13,655.27	10,165,550,000
09 Feb 2021	13,667.14	13,741.79	13,664.70	13,687.08	13,687.08	8,658,980,000
08 Feb 2021	13,672.33	13,698.41	13,607.96	13,695.02	13,695.02	8,439,940,000
05 Feb 2021	13,592.77	13,642.96	13,527.81	13,603.96	13,603.96	6,697,720,000
04 Feb 2021	13,454.85	13,563.13	13,406.44	13,560.89	13,560.89	7,218,680,000
03 Feb 2021	13,555.03	13,561.45	13,400.08	13,402.37	13,402.37	7,465,240,000
02 Feb 2021	13,371.37	13,501.23	13,363.76	13,456.12	13,456.12	7,240,220,000
01 Feb 2021	13,067.65	13,280.22	12,983.10	13,248.90	13,248.90	7,014,220,000
29 Jan 2021	13,124.70	13,167.87	12,845.43	12,925.38	12,925.38	7,809,670,000
28 Jan 2021	13,163.32	13,401.85	13,150.10	13,201.53	13,201.53	9,823,150,000
27 Jan 2021	13,371.16	13,393.51	13,034.14	13,112.65	13,112.65	11,102,160,000
26 Jan 2021	13,507.47	13,536.30	13,440.32	13,490.19	13,490.19	6,781,460,000
25 Jan 2021	13,515.63	13,563.70	13,205.59	13,483.29	13,483.29	7,139,410,000
22 Jan 2021	13,356.18	13,404.77	13,336.90	13,366.40	13,366.40	5,931,240,000
21 Jan 2021	13,356.70	13,433.69	13,297.79	13,404.99	13,404.99	7,183,390,000
20 Jan 2021	13,155.12	13,332.26	13,138.30	13,296.45	13,296.45	6,771,630,000
19 Jan 2021	12,921.61	13,012.09	12,861.30	12,996.54	12,996.54	6,229,100,000
15 Jan 2021	12,898.09	12,941.29	12,758.10	12,803.93	12,803.93	6,402,970,000
14 Jan 2021	13,010.94	13,037.05	12,886.16	12,898.69	12,898.69	6,671,090,000
13 Jan 2021	12,911.87	13,008.85	12,878.02	12,973.63	12,973.63	7,072,920,000
12 Jan 2021	12,916.10	12,957.43	12,783.71	12,892.09	12,892.09	7,181,380,000
11 Jan 2021	12,961.50	13,023.21	12,883.59	12,902.49	12,902.49	6,876,420,000
08 Jan 2021	13,037.24	13,113.09	12,939.73	13,105.20	13,105.20	7,223,660,000
07 Jan 2021	12,745.41	12,966.68	12,744.82	12,939.57	12,939.57	6,777,010,000
06 Jan 2021	12,601.26	12,803.29	12,569.42	12,623.35	12,623.35	7,648,340,000
05 Jan 2021	12,663.13	12,809.67	12,663.13	12,802.38	12,802.38	6,904,420,000
04 Jan 2021	12,950.22	12,950.22	12,537.42	12,694.66	12,694.66	6,546,740,000
31 Dec 2020	12,852.96	12,904.09	12,804.75	12,888.28	12,888.28	4,771,390,000
30 Dec 2020	12,900.03	12,917.45	12,828.79	12,845.36	12,845.36	5,292,210,000
29 Dec 2020	12,909.86	12,925.53	12,816.59	12,843.49	12,843.49	4,680,780,000
28 Dec 2020	12,813.97	12,861.91	12,747.05	12,838.86	12,838.86	5,076,340,000
24 Dec 2020	12,668.20	12,732.55	12,665.80	12,711.01	12,711.01	3,305,950,000
23 Dec 2020	12,733.75	12,737.59	12,649.60	12,653.14	12,653.14	7,028,650,000
22 Dec 2020	12,715.48	12,761.23	12,606.42	12,717.56	12,717.56	5,700,760,000
21 Dec 2020	12,575.60	12,706.44	12,474.03	12,690.26	12,690.26	5,156,470,000
18 Dec 2020	12,786.92	12,793.47	12,611.22	12,738.18	12,738.18	7,088,670,000
17 Dec 2020	12,741.64	12,760.97	12,685.98	12,752.06	12,752.06	4,994,090,000
16 Dec 2020	12,607.87	12,698.11	12,568.71	12,668.16	12,668.16	4,561,600,000
15 Dec 2020	12,565.28	12,596.84	12,467.57	12,595.92	12,595.92	4,377,950,000
14 Dec 2020	12,427.86	12,544.31	12,426.25	12,462.21	12,462.21	4,458,140,000
11 Dec 2020	12,327.07	12,378.61	12,236.80	12,375.41	12,375.41	4,268,140,000
10 Dec 2020	12,268.47	12,447.85	12,226.13	12,401.74	12,401.74	4,470,060,000
09 Dec 2020	12,626.97	12,643.24	12,311.30	12,364.64	12,364.64	5,131,720,000
08 Dec 2020	12,574.84	12,651.35	12,504.97	12,635.72	12,635.72	4,758,170,000
07 Dec 2020	12,523.57	12,610.00	12,523.12	12,596.47	12,596.47	4,741,690,000
04 Dec 2020	12,479.91	12,531.21	12,450.51	12,528.48	12,528.48	5,044,210,000
03 Dec 2020	12,469.16	12,538.92	12,445.36	12,467.13	12,467.13	5,182,100,000
02 Dec 2020	12,390.58	12,472.25	12,318.27	12,456.41	12,456.41	5,150,820,000
01 Dec 2020	12,387.62	12,510.02	12,338.36	12,455.33	12,455.33	6,467,180,000
30 Nov 2020	12,278.78	12,299.61	12,090.93	12,268.32	12,268.32	7,693,430,000
27 Nov 2020	12,220.37	12,306.71	12,214.45	12,258.21	12,258.21	3,401,890,000
25 Nov 2020	12,112.11	12,174.99	12,081.51	12,152.22	12,152.22	4,425,030,000
24 Nov 2020	11,952.70	12,094.16	11,878.31	12,079.81	12,079.81	6,277,790,000
23 Nov 2020	11,959.89	12,001.83	11,817.53	11,905.94	11,905.94	5,360,830,000
20 Nov 2020	11,976.00	12,017.42	11,903.57	11,906.44	11,906.44	5,319,340,000
19 Nov 2020	11,863.12	12,000.29	11,842.66	11,985.43	11,985.43	5,322,580,000
18 Nov 2020	11,963.36	12,027.15	11,892.54	11,894.71	11,894.71	4,699,160,000
17 Nov 2020	12,030.27	12,047.13	11,964.20	11,977.49	11,977.49	4,122,770,000
16 Nov 2020	11,925.36	12,035.50	11,891.85	12,013.38	12,013.38	4,138,920,000
13 Nov 2020	11,910.62	11,957.09	11,808.95	11,937.84	11,937.84	3,640,680,000
12 Nov 2020	11,924.15	11,976.89	11,786.09	11,827.14	11,827.14	3,862,690,000
11 Nov 2020	11,734.81	11,904.13	11,714.32	11,892.93	11,892.93	3,823,270,000
10 Nov 2020	11,704.46	11,761.95	11,512.46	11,624.29	11,624.29	4,712,950,000
09 Nov 2020	12,194.71	12,268.66	11,818.24	11,830.39	11,830.39	5,823,620,000
06 Nov 2020	12,044.29	12,116.91	11,895.50	12,091.35	12,091.35	4,156,030,000
05 Nov 2020	12,021.77	12,117.04	11,977.07	12,078.07	12,078.07	3,823,380,000
04 Nov 2020	11,627.76	11,846.46	11,564.91	11,777.02	11,777.02	3,606,820,000
03 Nov 2020	11,155.85	11,356.08	11,115.55	11,279.91	11,279.91	3,190,710,000
02 Nov 2020	11,152.48	11,222.52	10,957.11	11,084.76	11,084.76	3,196,720,000
30 Oct 2020	11,265.70	11,293.76	10,960.02	11,052.95	11,052.95	3,662,840,000
29 Oct 2020	11,214.33	11,467.37	11,187.08	11,350.74	11,350.74	3,222,460,000
28 Oct 2020	11,400.48	11,426.10	11,136.10	11,142.76	11,142.76	3,912,580,000
27 Oct 2020	11,560.86	11,633.49	11,503.10	11,598.95	11,598.95	3,079,530,000
26 Oct 2020	11,584.17	11,708.08	11,360.73	11,504.52	11,504.52	3,186,950,000
23 Oct 2020	11,680.73	11,693.01	11,569.09	11,692.57	11,692.57	3,134,240,000
22 Oct 2020	11,712.64	11,739.22	11,529.73	11,662.91	11,662.91	3,414,590,000
21 Oct 2020	11,686.19	11,789.46	11,646.48	11,665.37	11,665.37	3,445,520,000
20 Oct 2020	11,679.08	11,801.40	11,613.76	11,677.84	11,677.84	3,483,200,000
19 Oct 2020	11,913.01	11,962.47	11,606.48	11,634.35	11,634.35	3,455,430,000
16 Oct 2020	11,952.12	12,034.13	11,824.14	11,852.17	11,852.17	3,156,270,000
15 Oct 2020	11,767.27	11,928.63	11,765.49	11,898.57	11,898.57	3,304,490,000
14 Oct 2020	12,105.10	12,159.21	11,913.57	11,985.36	11,985.36	3,393,010,000
13 Oct 2020	12,131.07	12,187.78	12,032.75	12,083.17	12,083.17	3,607,730,000
12 Oct 2020	11,900.12	12,204.75	11,880.23	12,088.11	12,088.11	3,862,990,000
09 Oct 2020	11,615.57	11,727.60	11,600.86	11,725.85	11,725.85	3,475,620,000
08 Oct 2020	11,576.44	11,582.78	11,510.24	11,550.94	11,550.94	3,486,530,000
07 Oct 2020	11,412.65	11,519.55	11,382.48	11,503.19	11,503.19	3,891,460,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5012,335.95-8.54(-0.07%)

NZD/USD0.7295+0.0006(+0.08%)

NZD/EUR0.6033+0.0009(+0.15%)

NASDAQ 100 (^NDX)

NZX 50
12,335.95
-8.54(-0.07%)

NZD/USD
0.7295
+0.0006(+0.08%)

NZD/EUR
0.6033
+0.0009(+0.15%)