^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Jul 20187,372.27987,387.74027,348.96007,375.81987,375.81981,714,140,000
12 Jul 20187,276.37997,368.72027,274.16027,366.25007,366.25001,926,110,000
11 Jul 20187,221.66027,271.12017,220.23007,243.98007,243.98001,761,420,000
10 Jul 20187,287.04987,297.79007,257.49027,282.60017,282.60011,725,210,000
09 Jul 20187,251.18027,277.58017,221.31987,276.00007,276.00001,837,330,000
06 Jul 20187,114.16997,217.00007,106.10017,207.33017,207.33011,704,580,000
05 Jul 20187,064.00007,105.54007,025.25007,101.04987,101.04981,745,030,000
03 Jul 20187,121.71007,122.45027,009.50987,014.54987,014.54981,179,310,000
02 Jul 20186,979.54007,099.27006,969.16027,097.81987,097.81981,767,910,000
29 Jun 20187,071.49027,101.83017,031.39997,040.79987,040.79982,192,010,000
28 Jun 20186,963.37017,055.25006,950.23007,031.60017,031.60012,195,400,000
27 Jun 20187,096.60017,128.77006,968.29986,969.66996,969.66992,286,430,000
26 Jun 20187,061.23007,108.45027,040.06017,068.20027,068.200216,658,050,000
25 Jun 20187,131.04987,144.29006,976.96007,038.16997,038.16992,415,090,000
22 Jun 20187,239.72027,239.75007,177.46007,197.50987,197.50983,928,340,000
21 Jun 20187,304.04987,308.25987,203.93027,217.49027,217.49022,315,880,000
20 Jun 20187,264.85017,309.99027,256.87017,280.70027,280.70022,305,100,000
19 Jun 20187,158.79987,229.99027,138.02007,228.04007,228.04002,269,000,000
18 Jun 20187,201.18027,256.43027,186.16027,251.41027,251.41022,093,950,000
15 Jun 20187,245.16027,268.83987,220.97027,255.75987,255.75983,043,790,000
14 Jun 20187,233.70027,291.31017,233.70027,279.58987,279.58982,188,230,000
13 Jun 20187,219.58017,261.16997,193.02007,205.25987,205.25982,172,770,000
12 Jun 20187,181.66997,214.49027,173.75987,209.18027,209.18022,006,760,000
11 Jun 20187,149.64997,187.45027,146.08987,168.48007,168.48001,942,940,000
08 Jun 20187,121.75987,161.91997,100.73007,152.62017,152.62011,941,580,000
07 Jun 20187,212.43027,212.43027,115.85997,152.83017,152.83012,328,280,000
06 Jun 20187,180.24027,212.45027,140.91997,210.08017,210.08012,191,750,000
05 Jun 20187,162.41027,179.81987,137.12997,166.75007,166.75002,058,630,000
04 Jun 20187,099.50007,146.77007,099.08987,143.56987,143.56982,142,790,000
01 Jun 20187,010.08017,084.83987,008.02007,083.93027,083.93022,208,600,000
31 May 20186,969.93027,016.41996,955.99026,967.73006,967.73002,514,610,000
30 May 20186,955.58986,987.62996,938.02006,976.37016,976.37012,049,450,000
29 May 20186,928.50006,964.64996,887.12016,926.54006,926.54002,087,370,000
25 May 20186,951.47026,982.52006,941.85016,960.91996,960.91991,757,660,000
24 May 20186,951.52006,963.68026,882.56986,949.70026,949.70021,992,460,000
23 May 20186,847.27006,954.70026,846.93996,953.62996,953.62991,980,450,000
22 May 20186,934.70026,947.43026,883.75006,893.62016,893.62011,908,280,000
21 May 20186,920.31986,948.27006,876.35016,905.52986,905.52981,949,100,000
18 May 20186,876.64996,897.91026,857.58016,866.25006,866.25001,966,710,000
17 May 20186,905.75006,952.98006,869.39016,901.62996,901.62991,931,700,000
16 May 20186,892.89016,944.54006,891.64996,929.97026,929.97022,083,660,000
15 May 20186,909.31986,912.04006,852.73006,888.54006,888.54002,114,040,000
14 May 20186,977.35017,008.25986,954.64016,964.37016,964.37012,075,670,000
11 May 20186,948.87016,969.29986,923.60996,952.56016,952.56012,083,030,000
10 May 20186,909.18026,966.93026,906.77006,963.54986,963.54982,233,460,000
09 May 20186,830.54986,895.93026,807.39996,893.21006,893.21002,241,480,000
08 May 20186,813.91026,830.87016,770.29986,815.48006,815.48002,054,830,000
07 May 20186,803.45026,846.46006,796.04986,821.87016,821.87011,939,980,000
04 May 20186,618.70026,783.35996,612.39016,769.12016,769.12012,022,230,000
03 May 20186,608.70026,667.29006,539.87016,643.48006,643.48002,345,740,000
02 May 20186,694.52006,715.96006,637.96006,644.48006,644.48002,144,200,000
01 May 20186,592.93026,685.41026,578.25986,681.96006,681.96001,929,110,000
30 Apr 20186,669.43996,712.50006,593.60016,605.56986,605.56981,987,020,000
27 Apr 20186,748.58986,750.77986,619.25986,656.35016,656.35012,027,530,000
26 Apr 20186,606.60996,673.64996,579.12016,649.64996,649.64992,127,140,000
25 Apr 20186,514.33016,540.75986,426.56986,513.93996,513.93992,026,690,000
24 Apr 20186,680.87996,688.89016,464.74026,509.04986,509.04982,149,250,000
23 Apr 20186,699.16026,721.64996,613.54986,648.79986,648.79981,737,370,000
20 Apr 20186,754.68026,757.68026,642.83016,667.75006,667.75001,921,790,000
19 Apr 20186,793.08016,815.04006,749.06986,774.89016,774.89011,963,950,000
18 Apr 20186,824.58016,856.96006,788.31986,833.21006,833.21001,893,220,000
17 Apr 20186,738.64996,834.31016,729.79006,816.37016,816.37011,913,230,000
16 Apr 20186,675.91996,699.75986,633.08016,675.18026,675.18021,795,950,000
13 Apr 20186,696.02006,703.31016,598.33986,628.33986,628.33981,743,640,000
12 Apr 20186,627.31986,682.68996,618.81016,656.25986,656.25982,021,110,000
11 Apr 20186,578.83986,650.29006,574.87996,583.43996,583.43991,852,120,000
10 Apr 20186,585.52986,639.97026,534.89016,615.87016,615.87012,238,770,000
09 Apr 20186,488.48006,604.25986,466.04006,472.33986,472.33982,080,900,000
06 Apr 20186,514.48006,587.35996,402.02986,433.21006,433.21002,350,540,000
05 Apr 20186,619.22026,632.21006,550.27986,594.83986,594.83982,124,660,000
04 Apr 20186,326.54006,578.56016,326.54006,560.06016,560.06012,254,070,000
03 Apr 20186,448.04986,485.27006,343.89996,458.83016,458.83012,328,510,000
02 Apr 20186,528.23006,560.96006,322.60016,390.83986,390.83982,394,730,000
29 Mar 20186,493.50986,640.75986,435.66996,581.12996,581.12992,504,500,000
28 Mar 20186,488.02006,559.87996,410.04006,460.81016,460.81012,508,670,000
27 Mar 20186,791.39016,793.50006,479.56016,529.83986,529.83982,325,990,000
26 Mar 20186,644.39996,760.64996,538.79006,753.83016,753.83012,326,060,000
23 Mar 20186,683.18996,708.58016,507.83986,508.08986,508.08982,390,410,000
22 Mar 20186,763.93996,809.93996,679.35016,682.25986,682.25982,347,160,000
21 Mar 20186,863.29006,930.70026,828.87996,853.45026,853.45021,988,390,000
20 Mar 20186,871.08986,902.23006,845.85016,885.91996,885.91991,967,690,000
19 Mar 20186,945.97026,949.02006,806.16026,864.87996,864.87992,324,430,000
16 Mar 20187,058.12017,061.66997,011.68997,019.95027,019.95023,046,990,000
15 Mar 20187,050.66027,075.54987,010.00987,030.97027,030.97021,991,570,000
14 Mar 20187,077.85017,084.06987,012.56987,040.98007,040.98002,104,450,000
13 Mar 20187,172.25007,186.08987,025.83017,046.50987,046.50982,448,830,000
12 Mar 20187,122.47027,156.25007,108.04007,131.12017,131.12012,294,440,000
09 Mar 20187,014.83987,101.31017,007.29987,101.18027,101.18022,302,930,000
08 Mar 20186,955.85016,971.00006,931.35016,966.43026,966.43022,272,110,000
07 Mar 20186,855.56986,935.48006,850.91026,929.39016,929.39012,192,230,000
06 Mar 20186,919.79006,937.02986,872.06016,913.02006,913.02002,112,570,000
05 Mar 20186,777.62996,901.62996,753.83016,881.27986,881.27982,066,350,000
02 Mar 20186,661.91026,820.37016,645.02986,811.04006,811.04002,287,320,000
01 Mar 20186,862.93996,892.37996,687.43996,750.54006,750.54002,489,040,000
28 Feb 20186,945.20026,964.16026,854.41996,854.41996,854.41992,373,880,000
27 Feb 20186,984.83017,003.12996,900.35016,900.35016,900.35012,155,850,000
26 Feb 20186,933.81986,989.35996,927.46006,989.10016,989.10011,866,610,000
23 Feb 20186,816.43026,897.52986,789.02986,896.60016,896.60011,879,460,000
22 Feb 20186,793.08016,826.00986,744.04986,761.85016,761.85011,911,900,000
21 Feb 20186,808.60016,879.47026,759.22026,759.25986,759.25981,946,010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...