^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2018 | 6,699.1631 | 6,712.4316 | 6,654.5884 | 6,712.2822 | 6,712.2822 | 144,981,679 |
| 20 Apr 2018 | 6,754.6802 | 6,757.6802 | 6,642.8301 | 6,667.7500 | 6,667.7500 | 1,921,790,000 |
| 19 Apr 2018 | 6,793.0801 | 6,815.0400 | 6,749.0698 | 6,774.8901 | 6,774.8901 | 1,963,950,000 |
| 18 Apr 2018 | 6,824.5801 | 6,856.9600 | 6,788.3198 | 6,833.2100 | 6,833.2100 | 1,893,220,000 |
| 17 Apr 2018 | 6,738.6499 | 6,834.3101 | 6,729.7900 | 6,816.3701 | 6,816.3701 | 1,913,230,000 |
| 16 Apr 2018 | 6,675.9199 | 6,699.7598 | 6,633.0801 | 6,675.1802 | 6,675.1802 | 1,795,950,000 |
| 13 Apr 2018 | 6,696.0200 | 6,703.3101 | 6,598.3398 | 6,628.3398 | 6,628.3398 | 1,743,640,000 |
| 12 Apr 2018 | 6,627.3198 | 6,682.6899 | 6,618.8101 | 6,656.2598 | 6,656.2598 | 2,021,110,000 |
| 11 Apr 2018 | 6,578.8398 | 6,650.2900 | 6,574.8799 | 6,583.4399 | 6,583.4399 | 1,852,120,000 |
| 10 Apr 2018 | 6,585.5298 | 6,639.9702 | 6,534.8901 | 6,615.8701 | 6,615.8701 | 2,238,770,000 |
| 09 Apr 2018 | 6,488.4800 | 6,604.2598 | 6,466.0400 | 6,472.3398 | 6,472.3398 | 2,080,900,000 |
| 06 Apr 2018 | 6,514.4800 | 6,587.3599 | 6,402.0298 | 6,433.2100 | 6,433.2100 | 2,350,540,000 |
| 05 Apr 2018 | 6,619.2202 | 6,632.2100 | 6,550.2798 | 6,594.8398 | 6,594.8398 | 2,124,660,000 |
| 04 Apr 2018 | 6,326.5400 | 6,578.5601 | 6,326.5400 | 6,560.0601 | 6,560.0601 | 2,254,070,000 |
| 03 Apr 2018 | 6,448.0498 | 6,485.2700 | 6,343.8999 | 6,458.8301 | 6,458.8301 | 2,328,510,000 |
| 02 Apr 2018 | 6,528.2300 | 6,560.9600 | 6,322.6001 | 6,390.8398 | 6,390.8398 | 2,394,730,000 |
| 29 Mar 2018 | 6,493.5098 | 6,640.7598 | 6,435.6699 | 6,581.1299 | 6,581.1299 | 2,504,500,000 |
| 28 Mar 2018 | 6,488.0200 | 6,559.8799 | 6,410.0400 | 6,460.8101 | 6,460.8101 | 2,508,670,000 |
| 27 Mar 2018 | 6,791.3901 | 6,793.5000 | 6,479.5601 | 6,529.8398 | 6,529.8398 | 2,325,990,000 |
| 26 Mar 2018 | 6,644.3999 | 6,760.6499 | 6,538.7900 | 6,753.8301 | 6,753.8301 | 2,326,060,000 |
| 23 Mar 2018 | 6,683.1899 | 6,708.5801 | 6,507.8398 | 6,508.0898 | 6,508.0898 | 2,390,410,000 |
| 22 Mar 2018 | 6,763.9399 | 6,809.9399 | 6,679.3501 | 6,682.2598 | 6,682.2598 | 2,347,160,000 |
| 21 Mar 2018 | 6,863.2900 | 6,930.7002 | 6,828.8799 | 6,853.4502 | 6,853.4502 | 1,988,390,000 |
| 20 Mar 2018 | 6,871.0898 | 6,902.2300 | 6,845.8501 | 6,885.9199 | 6,885.9199 | 1,967,690,000 |
| 19 Mar 2018 | 6,945.9702 | 6,949.0200 | 6,806.1602 | 6,864.8799 | 6,864.8799 | 2,324,430,000 |
| 16 Mar 2018 | 7,058.1201 | 7,061.6699 | 7,011.6899 | 7,019.9502 | 7,019.9502 | 3,046,990,000 |
| 15 Mar 2018 | 7,050.6602 | 7,075.5498 | 7,010.0098 | 7,030.9702 | 7,030.9702 | 1,991,570,000 |
| 14 Mar 2018 | 7,077.8501 | 7,084.0698 | 7,012.5698 | 7,040.9800 | 7,040.9800 | 2,104,450,000 |
| 13 Mar 2018 | 7,172.2500 | 7,186.0898 | 7,025.8301 | 7,046.5098 | 7,046.5098 | 2,448,830,000 |
| 12 Mar 2018 | 7,122.4702 | 7,156.2500 | 7,108.0400 | 7,131.1201 | 7,131.1201 | 2,294,440,000 |
| 09 Mar 2018 | 7,014.8398 | 7,101.3101 | 7,007.2998 | 7,101.1802 | 7,101.1802 | 2,302,930,000 |
| 08 Mar 2018 | 6,955.8501 | 6,971.0000 | 6,931.3501 | 6,966.4302 | 6,966.4302 | 2,272,110,000 |
| 07 Mar 2018 | 6,855.5698 | 6,935.4800 | 6,850.9102 | 6,929.3901 | 6,929.3901 | 2,192,230,000 |
| 06 Mar 2018 | 6,919.7900 | 6,937.0298 | 6,872.0601 | 6,913.0200 | 6,913.0200 | 2,112,570,000 |
| 05 Mar 2018 | 6,777.6299 | 6,901.6299 | 6,753.8301 | 6,881.2798 | 6,881.2798 | 2,066,350,000 |
| 02 Mar 2018 | 6,661.9102 | 6,820.3701 | 6,645.0298 | 6,811.0400 | 6,811.0400 | 2,287,320,000 |
| 01 Mar 2018 | 6,862.9399 | 6,892.3799 | 6,687.4399 | 6,750.5400 | 6,750.5400 | 2,489,040,000 |
| 28 Feb 2018 | 6,945.2002 | 6,964.1602 | 6,854.4199 | 6,854.4199 | 6,854.4199 | 2,373,880,000 |
| 27 Feb 2018 | 6,984.8301 | 7,003.1299 | 6,900.3501 | 6,900.3501 | 6,900.3501 | 2,155,850,000 |
| 26 Feb 2018 | 6,933.8198 | 6,989.3599 | 6,927.4600 | 6,989.1001 | 6,989.1001 | 1,866,610,000 |
| 23 Feb 2018 | 6,816.4302 | 6,897.5298 | 6,789.0298 | 6,896.6001 | 6,896.6001 | 1,879,460,000 |
| 22 Feb 2018 | 6,793.0801 | 6,826.0098 | 6,744.0498 | 6,761.8501 | 6,761.8501 | 1,911,900,000 |
| 21 Feb 2018 | 6,808.6001 | 6,879.4702 | 6,759.2202 | 6,759.2598 | 6,759.2598 | 1,946,010,000 |
| 20 Feb 2018 | 6,742.1499 | 6,838.0000 | 6,740.4800 | 6,779.6899 | 6,779.6899 | 1,911,170,000 |
| 16 Feb 2018 | 6,778.2798 | 6,840.6001 | 6,758.5098 | 6,770.6602 | 6,770.6602 | 2,019,830,000 |
| 15 Feb 2018 | 6,734.3398 | 6,795.9199 | 6,665.9199 | 6,794.9199 | 6,794.9199 | 2,110,700,000 |
| 14 Feb 2018 | 6,523.2598 | 6,684.1499 | 6,520.3901 | 6,675.0298 | 6,675.0298 | 2,211,460,000 |
| 13 Feb 2018 | 6,482.7700 | 6,567.6201 | 6,478.4102 | 6,553.8599 | 6,553.8599 | 1,816,670,000 |
| 12 Feb 2018 | 6,477.0400 | 6,565.2798 | 6,424.2998 | 6,523.8501 | 6,523.8501 | 2,240,420,000 |
| 09 Feb 2018 | 6,395.1602 | 6,453.4302 | 6,164.4302 | 6,412.6802 | 6,412.6802 | 3,155,990,000 |
| 08 Feb 2018 | 6,595.8101 | 6,606.0498 | 6,304.1802 | 6,306.1001 | 6,306.1001 | 2,707,700,000 |
| 07 Feb 2018 | 6,632.9800 | 6,716.2500 | 6,581.3799 | 6,582.0200 | 6,582.0200 | 2,366,970,000 |
| 06 Feb 2018 | 6,378.6001 | 6,673.4102 | 6,370.4800 | 6,665.9800 | 6,665.9800 | 3,131,030,000 |
| 05 Feb 2018 | 6,687.4702 | 6,807.9600 | 6,495.3901 | 6,495.9199 | 6,495.9199 | 3,106,870,000 |
| 02 Feb 2018 | 6,866.3799 | 6,889.0698 | 6,756.5400 | 6,760.2900 | 6,760.2900 | 2,587,770,000 |
| 01 Feb 2018 | 6,910.5698 | 6,970.7700 | 6,879.0200 | 6,901.5000 | 6,901.5000 | 2,291,680,000 |
| 31 Jan 2018 | 6,972.8101 | 6,983.6099 | 6,915.4800 | 6,949.9902 | 6,949.9902 | 2,407,540,000 |
| 30 Jan 2018 | 6,910.3901 | 6,958.7900 | 6,894.6299 | 6,930.7300 | 6,930.7300 | 2,163,980,000 |
| 29 Jan 2018 | 7,000.6802 | 7,020.6401 | 6,974.7002 | 6,988.3198 | 6,988.3198 | 2,103,380,000 |
| 26 Jan 2018 | 6,956.6602 | 7,022.9702 | 6,941.4800 | 7,022.9702 | 7,022.9702 | 2,059,010,000 |
| 25 Jan 2018 | 6,965.0098 | 6,967.6001 | 6,894.8398 | 6,916.2998 | 6,916.2998 | 2,061,450,000 |
| 24 Jan 2018 | 6,975.3799 | 6,992.9102 | 6,880.6802 | 6,919.3501 | 6,919.3501 | 2,277,010,000 |
| 23 Jan 2018 | 6,928.2700 | 6,969.3999 | 6,926.3701 | 6,963.4600 | 6,963.4600 | 2,119,840,000 |
| 22 Jan 2018 | 6,829.5498 | 6,906.2798 | 6,822.8501 | 6,906.2798 | 6,906.2798 | 2,106,070,000 |
| 19 Jan 2018 | 6,829.0400 | 6,843.2402 | 6,801.5898 | 6,834.3301 | 6,834.3301 | 1,997,270,000 |
| 18 Jan 2018 | 6,804.5898 | 6,826.7900 | 6,784.7202 | 6,811.3799 | 6,811.3799 | 2,026,220,000 |
| 17 Jan 2018 | 6,767.8501 | 6,820.0400 | 6,738.4502 | 6,810.2798 | 6,810.2798 | 2,238,070,000 |
| 16 Jan 2018 | 6,807.8501 | 6,835.7900 | 6,719.1099 | 6,737.1401 | 6,737.1401 | 2,377,140,000 |
| 12 Jan 2018 | 6,699.3198 | 6,763.9800 | 6,695.5200 | 6,758.5400 | 6,758.5400 | 1,976,200,000 |
| 11 Jan 2018 | 6,675.6899 | 6,708.4902 | 6,664.7402 | 6,708.4902 | 6,708.4902 | 2,009,740,000 |
| 10 Jan 2018 | 6,640.6602 | 6,663.5098 | 6,619.3501 | 6,662.6602 | 6,662.6602 | 2,122,740,000 |
| 09 Jan 2018 | 6,692.8701 | 6,696.1201 | 6,658.2700 | 6,677.9399 | 6,677.9399 | 14,250,900,000 |
| 08 Jan 2018 | 6,651.6802 | 6,680.3198 | 6,649.2002 | 6,676.6299 | 6,676.6299 | 2,051,430,000 |
| 05 Jan 2018 | 6,613.1299 | 6,654.9800 | 6,605.0298 | 6,653.2900 | 6,653.2900 | 2,020,900,000 |
| 04 Jan 2018 | 6,595.7500 | 6,603.1699 | 6,576.9199 | 6,584.5801 | 6,584.5801 | 2,098,890,000 |
| 03 Jan 2018 | 6,520.0298 | 6,579.2500 | 6,519.2598 | 6,575.7998 | 6,575.7998 | 2,166,780,000 |
| 02 Jan 2018 | 6,431.5898 | 6,513.0200 | 6,417.7500 | 6,511.3398 | 6,511.3398 | 1,914,930,000 |
| 29 Dec 2017 | 6,439.9102 | 6,442.5298 | 6,396.4199 | 6,396.4199 | 6,396.4199 | 1,571,730,000 |
| 28 Dec 2017 | 6,449.5298 | 6,452.0698 | 6,432.6802 | 6,441.4199 | 6,441.4199 | 1,311,320,000 |
| 27 Dec 2017 | 6,437.0601 | 6,448.9399 | 6,425.9199 | 6,435.1499 | 6,435.1499 | 1,409,540,000 |
| 26 Dec 2017 | 6,427.3198 | 6,438.2402 | 6,407.9902 | 6,433.1602 | 6,433.1602 | 1,304,340,000 |
| 22 Dec 2017 | 6,462.5498 | 6,467.8301 | 6,449.0000 | 6,465.1699 | 6,465.1699 | 1,539,250,000 |
| 21 Dec 2017 | 6,481.0801 | 6,501.5200 | 6,467.7798 | 6,472.6899 | 6,472.6899 | 1,815,620,000 |
| 20 Dec 2017 | 6,504.5498 | 6,504.5498 | 6,447.9302 | 6,472.4800 | 6,472.4800 | 1,874,550,000 |
| 19 Dec 2017 | 6,505.3599 | 6,510.8701 | 6,462.7900 | 6,480.6699 | 6,480.6699 | 2,071,060,000 |
| 18 Dec 2017 | 6,504.8901 | 6,522.7002 | 6,495.1802 | 6,513.2700 | 6,513.2700 | 2,144,360,000 |
| 15 Dec 2017 | 6,405.1499 | 6,470.9199 | 6,405.0298 | 6,466.3198 | 6,466.3198 | 3,510,420,000 |
| 14 Dec 2017 | 6,407.2598 | 6,423.6802 | 6,386.2500 | 6,389.9102 | 6,389.9102 | 1,985,200,000 |
| 13 Dec 2017 | 6,405.4102 | 6,416.8301 | 6,388.4102 | 6,394.6699 | 6,394.6699 | 1,919,560,000 |
| 12 Dec 2017 | 6,389.4702 | 6,403.5000 | 6,371.6899 | 6,383.6499 | 6,383.6499 | 1,861,560,000 |
| 11 Dec 2017 | 6,351.2402 | 6,394.4302 | 6,347.9102 | 6,393.8901 | 6,393.8901 | 1,818,970,000 |
| 08 Dec 2017 | 6,364.6001 | 6,377.5498 | 6,335.2300 | 6,344.5698 | 6,344.5698 | 1,806,040,000 |
| 07 Dec 2017 | 6,300.6401 | 6,333.2900 | 6,290.6499 | 6,316.2798 | 6,316.2798 | 1,934,120,000 |
| 06 Dec 2017 | 6,243.7202 | 6,304.1001 | 6,234.2202 | 6,293.0498 | 6,293.0498 | 1,891,850,000 |
| 05 Dec 2017 | 6,242.4702 | 6,337.0601 | 6,235.7700 | 6,265.1099 | 6,265.1099 | 2,083,540,000 |
| 04 Dec 2017 | 6,380.6802 | 6,380.7700 | 6,256.8101 | 6,263.7002 | 6,263.7002 | 2,426,570,000 |
| 01 Dec 2017 | 6,325.6099 | 6,365.2998 | 6,244.8398 | 6,337.8701 | 6,337.8701 | 2,293,570,000 |
| 30 Nov 2017 | 6,337.3398 | 6,374.1899 | 6,321.4302 | 6,365.5601 | 6,365.5601 | 2,458,580,000 |
| 29 Nov 2017 | 6,412.6899 | 6,412.6899 | 6,279.3701 | 6,311.3799 | 6,311.3799 | 2,452,860,000 |
| 28 Nov 2017 | 6,419.4800 | 6,426.0400 | 6,385.3198 | 6,422.5601 | 6,422.5601 | 2,000,410,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
