^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
28 Apr 20208,913.288,918.388,668.678,677.608,677.603,707,540,000
27 Apr 20208,865.588,887.628,803.898,837.668,837.663,678,460,000
24 Apr 20208,666.578,791.368,599.998,786.608,786.603,673,170,000
23 Apr 20208,693.738,796.498,624.638,641.508,641.503,734,720,000
22 Apr 20208,575.578,708.488,550.618,664.648,664.643,025,060,000
21 Apr 20208,639.748,663.098,359.848,403.008,403.003,756,290,000
20 Apr 20208,742.548,855.188,725.338,726.518,726.513,796,950,000
17 Apr 20208,876.668,879.248,704.388,832.418,832.414,335,020,000
16 Apr 20208,689.098,793.358,605.518,757.838,757.833,995,870,000
15 Apr 20208,548.478,666.248,500.568,591.968,591.963,333,750,000
14 Apr 20208,489.278,708.558,470.748,692.168,692.163,732,820,000
13 Apr 20208,209.688,338.158,158.588,332.748,332.743,146,860,000
09 Apr 20208,284.318,334.238,167.938,238.538,238.534,123,670,000
08 Apr 20208,134.308,254.418,058.418,229.548,229.543,470,730,000
07 Apr 20208,287.488,305.598,043.078,049.318,049.314,069,410,000
06 Apr 20207,819.068,110.667,763.098,081.668,081.663,849,100,000
03 Apr 20207,631.577,673.497,439.787,528.117,528.113,279,100,000
02 Apr 20207,445.887,641.877,432.287,635.667,635.663,608,190,000
01 Apr 20207,582.787,701.687,423.977,486.297,486.293,685,510,000
31 Mar 20207,855.748,011.607,765.467,813.507,813.504,059,700,000
30 Mar 20207,678.837,902.097,651.437,889.017,889.013,846,900,000
27 Mar 20207,657.447,817.747,580.227,588.377,588.373,977,010,000
26 Mar 20207,549.837,913.117,549.837,897.137,897.133,999,850,000
25 Mar 20207,543.967,777.617,390.417,469.627,469.624,666,440,000
24 Mar 20207,349.007,555.917,304.397,553.837,553.834,417,380,000
23 Mar 20206,952.717,145.296,771.917,006.927,006.924,330,610,000
20 Mar 20207,391.227,487.836,969.776,994.296,994.295,239,940,000
19 Mar 20207,190.217,514.147,037.477,288.527,288.524,762,170,000
18 Mar 20207,023.867,336.886,837.537,175.187,175.184,890,820,000
17 Mar 20207,198.537,550.136,959.157,473.957,473.954,900,000,000
16 Mar 20207,502.267,563.456,993.617,020.387,020.384,594,360,000
13 Mar 20207,683.047,998.517,301.887,995.267,995.264,685,890,000
12 Mar 20207,452.767,808.317,255.627,263.657,263.655,066,530,000
11 Mar 20208,166.268,224.737,900.998,006.128,006.124,273,890,000
10 Mar 20208,213.978,376.447,942.138,372.278,372.274,431,930,000
09 Mar 20207,912.148,241.777,912.147,948.037,948.034,530,350,000
06 Mar 20208,395.958,571.888,319.908,530.348,530.344,279,850,000
05 Mar 20208,713.198,864.198,613.918,671.668,671.663,748,090,000
04 Mar 20208,745.648,952.118,669.768,949.288,949.283,602,870,000
03 Mar 20208,892.689,000.468,516.588,594.498,594.494,336,700,000
02 Mar 20208,569.918,879.398,446.508,877.988,877.984,232,760,000
28 Feb 20208,133.858,490.478,133.858,461.838,461.835,301,170,000
27 Feb 20208,632.548,786.688,430.538,436.678,436.67108,670,000
26 Feb 20208,883.019,032.888,813.928,873.768,873.763,567,830,000
25 Feb 20209,167.339,183.788,807.118,834.878,834.873,583,400,000
24 Feb 20209,055.309,194.919,028.879,079.639,079.633,177,000,000
21 Feb 20209,582.549,594.009,406.389,446.699,446.692,743,010,000
20 Feb 20209,696.669,714.239,513.239,627.839,627.832,735,610,000
19 Feb 20209,683.949,736.579,676.079,718.739,718.732,462,530,000
18 Feb 20209,567.289,647.729,567.289,629.809,629.802,273,460,000
14 Feb 20209,613.889,634.759,583.089,623.589,623.582,222,240,000
13 Feb 20209,540.679,636.419,532.749,595.709,595.702,239,270,000
12 Feb 20209,569.829,615.919,552.039,613.209,613.202,355,000,000
11 Feb 20209,567.819,600.059,493.639,517.869,517.862,423,670,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...