^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20186,699.16316,712.43166,654.58846,712.28226,712.2822144,981,679
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
20 Feb 20186,742.14996,838.00006,740.48006,779.68996,779.68991,911,170,000
16 Feb 20186,778.27986,840.60016,758.50986,770.66026,770.66022,019,830,000
15 Feb 20186,734.33986,795.91996,665.91996,794.91996,794.91992,110,700,000
14 Feb 20186,523.25986,684.14996,520.39016,675.02986,675.02982,211,460,000
13 Feb 20186,482.77006,567.62016,478.41026,553.85996,553.85991,816,670,000
12 Feb 20186,477.04006,565.27986,424.29986,523.85016,523.85012,240,420,000
09 Feb 20186,395.16026,453.43026,164.43026,412.68026,412.68023,155,990,000
08 Feb 20186,595.81016,606.04986,304.18026,306.10016,306.10012,707,700,000
07 Feb 20186,632.98006,716.25006,581.37996,582.02006,582.02002,366,970,000
06 Feb 20186,378.60016,673.41026,370.48006,665.98006,665.98003,131,030,000
05 Feb 20186,687.47026,807.96006,495.39016,495.91996,495.91993,106,870,000
02 Feb 20186,866.37996,889.06986,756.54006,760.29006,760.29002,587,770,000
01 Feb 20186,910.56986,970.77006,879.02006,901.50006,901.50002,291,680,000
31 Jan 20186,972.81016,983.60996,915.48006,949.99026,949.99022,407,540,000
30 Jan 20186,910.39016,958.79006,894.62996,930.73006,930.73002,163,980,000
29 Jan 20187,000.68027,020.64016,974.70026,988.31986,988.31982,103,380,000
26 Jan 20186,956.66027,022.97026,941.48007,022.97027,022.97022,059,010,000
25 Jan 20186,965.00986,967.60016,894.83986,916.29986,916.29982,061,450,000
24 Jan 20186,975.37996,992.91026,880.68026,919.35016,919.35012,277,010,000
23 Jan 20186,928.27006,969.39996,926.37016,963.46006,963.46002,119,840,000
22 Jan 20186,829.54986,906.27986,822.85016,906.27986,906.27982,106,070,000
19 Jan 20186,829.04006,843.24026,801.58986,834.33016,834.33011,997,270,000
18 Jan 20186,804.58986,826.79006,784.72026,811.37996,811.37992,026,220,000
17 Jan 20186,767.85016,820.04006,738.45026,810.27986,810.27982,238,070,000
16 Jan 20186,807.85016,835.79006,719.10996,737.14016,737.14012,377,140,000
12 Jan 20186,699.31986,763.98006,695.52006,758.54006,758.54001,976,200,000
11 Jan 20186,675.68996,708.49026,664.74026,708.49026,708.49022,009,740,000
10 Jan 20186,640.66026,663.50986,619.35016,662.66026,662.66022,122,740,000
09 Jan 20186,692.87016,696.12016,658.27006,677.93996,677.939914,250,900,000
08 Jan 20186,651.68026,680.31986,649.20026,676.62996,676.62992,051,430,000
05 Jan 20186,613.12996,654.98006,605.02986,653.29006,653.29002,020,900,000
04 Jan 20186,595.75006,603.16996,576.91996,584.58016,584.58012,098,890,000
03 Jan 20186,520.02986,579.25006,519.25986,575.79986,575.79982,166,780,000
02 Jan 20186,431.58986,513.02006,417.75006,511.33986,511.33981,914,930,000
29 Dec 20176,439.91026,442.52986,396.41996,396.41996,396.41991,571,730,000
28 Dec 20176,449.52986,452.06986,432.68026,441.41996,441.41991,311,320,000
27 Dec 20176,437.06016,448.93996,425.91996,435.14996,435.14991,409,540,000
26 Dec 20176,427.31986,438.24026,407.99026,433.16026,433.16021,304,340,000
22 Dec 20176,462.54986,467.83016,449.00006,465.16996,465.16991,539,250,000
21 Dec 20176,481.08016,501.52006,467.77986,472.68996,472.68991,815,620,000
20 Dec 20176,504.54986,504.54986,447.93026,472.48006,472.48001,874,550,000
19 Dec 20176,505.35996,510.87016,462.79006,480.66996,480.66992,071,060,000
18 Dec 20176,504.89016,522.70026,495.18026,513.27006,513.27002,144,360,000
15 Dec 20176,405.14996,470.91996,405.02986,466.31986,466.31983,510,420,000
14 Dec 20176,407.25986,423.68026,386.25006,389.91026,389.91021,985,200,000
13 Dec 20176,405.41026,416.83016,388.41026,394.66996,394.66991,919,560,000
12 Dec 20176,389.47026,403.50006,371.68996,383.64996,383.64991,861,560,000
11 Dec 20176,351.24026,394.43026,347.91026,393.89016,393.89011,818,970,000
08 Dec 20176,364.60016,377.54986,335.23006,344.56986,344.56981,806,040,000
07 Dec 20176,300.64016,333.29006,290.64996,316.27986,316.27981,934,120,000
06 Dec 20176,243.72026,304.10016,234.22026,293.04986,293.04981,891,850,000
05 Dec 20176,242.47026,337.06016,235.77006,265.10996,265.10992,083,540,000
04 Dec 20176,380.68026,380.77006,256.81016,263.70026,263.70022,426,570,000
01 Dec 20176,325.60996,365.29986,244.83986,337.87016,337.87012,293,570,000
30 Nov 20176,337.33986,374.18996,321.43026,365.56016,365.56012,458,580,000
29 Nov 20176,412.68996,412.68996,279.37016,311.37996,311.37992,452,860,000
28 Nov 20176,419.48006,426.04006,385.31986,422.56016,422.56012,000,410,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...