^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Feb 20197,066.387,073.997,022.307,055.187,055.182,257,750,000
14 Feb 20196,986.517,047.886,969.697,022.427,022.422,103,370,000
13 Feb 20197,038.327,062.587,009.737,015.887,015.882,093,800,000
12 Feb 20196,960.557,021.766,948.337,014.677,014.672,124,330,000
11 Feb 20196,941.266,958.336,893.806,909.186,909.181,897,800,000
08 Feb 20196,843.336,914.566,836.706,913.136,913.132,086,260,000
07 Feb 20196,934.336,954.776,854.356,904.986,904.982,295,080,000
06 Feb 20197,023.897,034.946,969.836,997.626,997.622,167,130,000
05 Feb 20196,969.377,029.776,967.947,023.527,023.522,265,520,000
04 Feb 20196,876.566,960.976,872.606,959.966,959.962,099,470,000
01 Feb 20196,872.736,921.956,857.316,875.526,875.522,383,430,000
31 Jan 20196,840.936,936.346,837.926,906.846,906.842,918,710,000
30 Jan 20196,708.566,826.926,688.336,807.916,807.912,544,050,000
29 Jan 20196,695.716,701.476,613.426,632.796,632.792,089,690,000
28 Jan 20196,691.846,697.536,644.316,697.096,697.092,435,480,000
25 Jan 20196,755.676,800.976,733.326,787.376,787.372,440,840,000
24 Jan 20196,680.346,710.736,656.526,702.556,702.552,400,290,000
23 Jan 20196,689.086,712.866,584.506,658.766,658.762,274,420,000
22 Jan 20196,736.656,738.576,603.566,646.816,646.812,380,950,000
18 Jan 20196,771.526,816.236,727.946,784.616,784.612,451,240,000
17 Jan 20196,646.196,747.286,637.106,718.456,718.452,128,840,000
16 Jan 20196,677.386,720.416,665.056,668.566,668.562,149,580,000
15 Jan 20196,571.156,674.536,567.326,669.646,669.642,038,090,000
14 Jan 20196,536.376,566.876,512.646,541.046,541.041,942,210,000
11 Jan 20196,579.896,604.566,562.046,601.406,601.402,066,500,000
10 Jan 20196,551.056,625.116,517.546,620.946,620.942,179,080,000
09 Jan 20196,576.546,631.066,549.446,600.696,600.692,422,590,000
08 Jan 20196,555.916,574.736,457.006,551.856,551.852,378,290,000
07 Jan 20196,434.556,521.446,412.986,488.256,488.252,507,550,000
04 Jan 20196,250.056,445.206,234.596,422.676,422.672,579,550,000
03 Jan 20196,274.766,292.686,139.406,147.136,147.132,607,290,000
02 Jan 20196,198.686,394.746,198.686,360.876,360.872,261,800,000
31 Dec 20186,354.846,365.396,273.946,329.966,329.962,098,560,000
28 Dec 20186,326.626,388.366,233.696,285.276,285.272,199,090,000
27 Dec 20186,168.606,291.996,043.456,288.306,288.302,415,870,000
26 Dec 20185,969.086,263.825,921.866,262.776,262.772,557,940,000
24 Dec 20185,994.086,075.175,895.125,899.355,899.351,647,270,000
21 Dec 20186,293.056,308.316,013.986,046.566,046.564,534,120,000
20 Dec 20186,312.726,380.976,161.856,243.196,243.193,258,090,000
19 Dec 20186,480.316,575.396,284.726,342.976,342.972,899,950,000
18 Dec 20186,503.126,551.046,434.606,491.526,491.522,585,400,000
17 Dec 20186,571.006,621.636,399.556,448.396,448.392,665,240,000
14 Dec 20186,679.916,710.416,585.316,594.966,594.962,200,510,000
13 Dec 20186,805.706,833.786,724.046,767.976,767.972,143,520,000
12 Dec 20186,800.556,867.666,761.786,763.966,763.962,412,300,000
11 Dec 20186,782.416,788.476,650.836,704.246,704.242,246,060,000
10 Dec 20186,603.366,710.396,534.336,682.746,682.742,367,560,000
07 Dec 20186,806.636,849.386,594.546,613.286,613.282,475,160,000
06 Dec 20186,652.136,840.506,630.826,838.856,838.8525,112,130,000
04 Dec 20187,026.817,045.686,785.856,795.216,795.212,625,810,000
03 Dec 20187,106.847,107.007,013.207,062.137,062.132,621,020,000
30 Nov 20186,902.246,951.136,872.296,949.016,949.012,542,820,000
29 Nov 20186,890.846,938.026,839.456,892.406,892.401,983,460,000
28 Nov 20186,756.136,914.796,713.296,913.336,913.332,390,260,000
27 Nov 20186,639.396,715.416,609.086,701.046,701.042,067,360,000
26 Nov 20186,616.796,679.916,590.896,678.346,678.342,011,180,000
23 Nov 20186,525.026,591.566,524.556,527.356,527.35958,950,000
21 Nov 20186,608.126,639.376,566.316,575.666,575.661,858,050,000
20 Nov 20186,475.686,614.016,442.366,526.966,526.962,664,950,000
19 Nov 20186,832.256,841.446,623.376,642.926,642.922,354,020,000
16 Nov 20186,823.036,898.136,797.436,867.026,867.022,438,260,000
15 Nov 20186,750.636,908.836,702.426,890.456,890.452,508,720,000
14 Nov 20186,896.206,916.106,736.186,769.876,769.872,540,220,000
13 Nov 20186,858.596,951.446,811.686,830.916,830.912,343,940,000
12 Nov 20186,990.376,998.806,819.386,829.106,829.102,283,070,000
09 Nov 20187,095.457,104.396,982.897,039.157,039.152,418,490,000
08 Nov 20187,176.197,192.327,125.147,158.597,158.592,462,430,000
07 Nov 20187,068.507,205.967,057.717,203.137,203.132,677,530,000
06 Nov 20186,939.137,024.786,928.006,988.856,988.852,285,680,000
05 Nov 20186,946.156,952.936,859.806,937.096,937.092,166,470,000
02 Nov 20187,042.307,085.276,909.076,965.296,965.292,889,910,000
01 Nov 20186,980.797,071.846,932.217,069.177,069.172,708,880,000
31 Oct 20186,933.117,030.516,924.096,967.106,967.102,899,730,000
30 Oct 20186,673.846,816.276,652.536,810.126,810.122,681,310,000
29 Oct 20186,954.696,973.196,574.756,713.906,713.902,689,550,000
26 Oct 20186,804.696,976.946,743.786,852.406,852.402,964,780,000
25 Oct 20186,891.277,063.926,866.757,016.397,016.392,741,810,000
24 Oct 20187,101.857,117.346,777.476,789.156,789.152,930,550,000
23 Oct 20187,002.697,149.136,933.567,118.677,118.672,735,820,000
22 Oct 20187,146.037,193.727,088.907,141.217,141.212,282,400,000
19 Oct 20187,169.457,227.967,080.747,107.237,107.232,532,220,000
18 Oct 20187,250.927,251.547,081.897,116.097,116.092,545,950,000
17 Oct 20187,310.007,311.857,205.767,278.637,278.632,364,720,000
16 Oct 20187,141.677,291.267,133.297,276.437,276.432,623,300,000
15 Oct 20187,129.317,144.167,047.477,068.677,068.672,148,850,000
12 Oct 20187,150.217,179.047,019.897,157.217,157.212,650,290,000
11 Oct 20187,013.487,120.106,892.896,964.036,964.033,129,290,000
10 Oct 20187,319.817,329.247,042.067,044.507,044.503,077,330,000
09 Oct 20187,352.447,430.367,339.867,371.627,371.622,459,040,000
08 Oct 20187,356.547,415.547,267.027,352.827,352.822,239,640,000
05 Oct 20187,482.047,510.457,327.447,399.017,399.012,672,900,000
04 Oct 20187,603.017,608.247,436.267,490.007,490.003,274,550,000
03 Oct 20187,663.097,676.907,625.607,637.437,637.433,047,330,000
02 Oct 20187,632.377,685.367,610.257,628.287,628.282,391,370,000
01 Oct 20187,673.007,700.567,627.477,645.457,645.452,283,230,000
28 Sep 20187,612.657,649.307,598.697,627.657,627.652,323,940,000
27 Sep 20187,600.357,657.807,596.967,629.577,629.572,053,770,000
26 Sep 20187,563.967,637.627,553.267,563.097,563.092,290,730,000
25 Sep 20187,552.027,568.177,525.197,563.197,563.192,288,140,000
24 Sep 20187,477.457,554.957,447.237,548.757,548.752,416,380,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...