^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202313,990.5514,329.4913,982.1614,298.4114,298.414,434,070,000
25 May 202313,920.8913,986.8713,812.1813,938.5313,938.534,651,640,000
24 May 202313,589.0213,655.7313,520.9213,604.4813,604.48359,790,000
23 May 202313,773.6813,827.1013,662.9113,672.5413,672.544,347,440,000
22 May 202313,805.3313,893.7113,792.9713,849.7413,849.744,278,920,000
19 May 202313,842.6913,874.4213,763.9013,803.4913,803.493,935,780,000
18 May 202313,608.9513,844.7613,606.8113,834.6213,834.624,532,890,000
17 May 202313,474.5213,608.3313,419.3513,589.2613,589.264,501,820,000
16 May 202313,385.3713,498.4413,384.7713,426.0113,426.014,067,510,000
15 May 202313,352.2613,419.8113,297.8513,413.5113,413.513,979,290,000
12 May 202313,407.0213,427.4213,256.5613,340.1813,340.184,170,000,000
11 May 202313,376.8513,411.7013,306.0813,389.7813,389.784,489,490,000
10 May 202313,308.4113,384.4213,204.7913,347.8313,347.834,948,260,000
09 May 202313,228.6413,254.8113,193.8813,201.1113,201.114,126,780,000
08 May 202313,247.0913,302.4313,193.0813,291.6413,291.644,216,360,000
05 May 202313,070.7013,291.1113,059.9113,259.1313,259.134,574,790,000
04 May 202313,014.0713,064.0212,938.4512,982.4812,982.484,745,780,000
03 May 202313,123.1013,231.7113,026.0413,030.2113,030.215,782,160,000
02 May 202313,225.4813,241.5313,046.7913,113.6613,113.665,501,410,000
01 May 202313,229.1113,287.4713,186.4013,231.4713,231.475,168,430,000
28 Apr 202313,139.3513,247.3913,096.9413,245.9913,245.995,331,380,000
27 Apr 202312,963.2113,175.6212,938.5013,160.0313,160.035,253,710,000
26 Apr 202312,866.6412,929.6212,783.4212,806.4812,806.485,281,970,000
25 Apr 202312,905.0912,933.2812,724.2412,725.1112,725.114,806,020,000
24 Apr 202312,981.7113,044.2212,883.7712,969.7612,969.764,854,050,000
21 Apr 202312,970.3213,030.8512,899.6413,000.7713,000.774,868,050,000
20 Apr 202312,962.2913,107.9212,933.8012,985.9812,985.984,590,530,000
19 Apr 202312,992.5113,128.2512,988.2013,088.7113,088.714,972,700,000
18 Apr 202313,180.3113,196.1813,044.2113,091.7913,091.794,851,810,000
17 Apr 202313,053.2613,105.6812,981.2613,087.7113,087.714,823,180,000
14 Apr 202313,044.6913,152.2812,962.5113,079.5213,079.524,655,740,000
13 Apr 202312,922.9013,124.4112,920.0213,109.3913,109.394,942,990,000
12 Apr 202313,043.9713,071.9812,833.3112,848.3512,848.354,909,770,000
11 Apr 202313,040.4913,049.5612,947.6612,964.1512,964.154,676,960,000
10 Apr 202312,936.5213,051.8512,861.5213,051.2313,051.234,334,070,000
06 Apr 202312,892.9013,078.1012,846.0313,062.6013,062.603,862,800,000
05 Apr 202313,056.7913,065.2812,894.4412,967.2012,967.204,378,590,000
04 Apr 202313,165.3213,204.0813,049.9813,100.0813,100.084,298,760,000
03 Apr 202313,084.1013,157.4713,036.5513,148.3513,148.354,816,440,000
31 Mar 202312,968.9613,188.8312,968.0013,181.3513,181.355,521,150,000
30 Mar 202312,934.9912,987.9712,894.1412,963.1412,963.144,738,880,000
29 Mar 202312,768.1412,867.3212,734.6812,846.0312,846.034,493,540,000
28 Mar 202312,654.9112,654.9112,517.8712,610.5712,610.574,036,910,000
27 Mar 202312,797.9012,839.4212,647.9412,673.0712,673.074,330,320,000
24 Mar 202312,700.5112,770.2812,608.1512,767.0512,767.054,363,650,000
23 Mar 202312,735.6012,900.1012,611.6712,729.2312,729.234,917,460,000
22 Mar 202312,742.4112,943.6212,563.7812,567.1512,567.154,981,590,000
21 Mar 202312,643.3512,762.4512,582.7612,741.4412,741.444,829,870,000
20 Mar 202312,487.7912,578.3512,407.8212,562.6112,562.614,970,630,000
17 Mar 202312,570.1612,674.3412,444.0812,519.8812,519.887,903,090,000
16 Mar 202312,211.8712,595.6912,190.6512,581.3912,581.395,498,920,000
15 Mar 202312,083.2412,269.4512,026.1812,251.3212,251.325,912,430,000
14 Mar 202312,078.4612,217.8712,035.2212,199.7912,199.795,533,120,000
13 Mar 202311,752.1012,073.9611,695.4111,923.1711,923.176,201,490,000
10 Mar 202312,001.7012,069.6211,789.8611,830.2811,830.286,193,500,000
09 Mar 202312,230.8412,340.4511,970.3411,995.8811,995.885,061,790,000
08 Mar 202312,181.0612,237.7212,102.2812,215.3312,215.335,085,970,000
07 Mar 202312,303.1912,344.0412,130.0112,152.1712,152.175,422,820,000
06 Mar 202312,344.6512,466.8812,297.5712,302.4812,302.484,982,880,000
03 Mar 202312,110.7112,300.4612,095.2412,290.8112,290.815,102,210,000
02 Mar 202311,830.0912,074.5911,830.0912,044.8712,044.875,313,760,000
01 Mar 202312,026.7212,054.4811,906.5811,938.5711,938.574,927,530,000
28 Feb 202312,041.7512,146.5212,021.3212,042.1212,042.125,340,950,000
27 Feb 202312,106.7912,159.6412,034.6112,057.7912,057.794,494,000,000
24 Feb 202311,979.8012,018.3211,900.8411,969.6511,969.654,432,650,000
23 Feb 202312,224.4412,227.4012,003.3112,180.1412,180.144,714,580,000
22 Feb 202312,085.6712,156.2112,006.0412,066.2712,066.274,671,270,000
21 Feb 202312,205.2112,257.0612,058.2312,060.3012,060.305,002,540,000
17 Feb 202312,352.3012,385.5212,233.7912,358.1812,358.184,925,230,000
16 Feb 202312,495.0712,653.4012,440.0012,442.4812,442.485,159,410,000
15 Feb 202312,531.6012,689.3412,486.4212,687.8912,687.895,056,640,000
14 Feb 202312,413.1012,627.4012,356.3212,590.8912,590.895,032,430,000
13 Feb 202312,356.5012,522.7812,313.4512,502.3112,502.314,752,880,000
10 Feb 202312,306.5912,375.7212,204.2112,304.9212,304.924,885,030,000
09 Feb 202312,677.5412,679.5412,327.4412,381.1712,381.175,536,290,000
08 Feb 202312,680.0312,709.4512,471.1212,495.3812,495.385,052,870,000
07 Feb 202312,474.9512,771.5912,419.7112,728.2712,728.275,720,240,000
06 Feb 202312,468.8012,558.8712,411.8812,464.5112,464.515,538,350,000
03 Feb 202312,520.9512,828.7112,520.9512,573.3612,573.365,954,490,000
02 Feb 202312,655.1812,880.9812,600.7612,803.1412,803.147,038,210,000
01 Feb 202312,087.9212,458.8712,010.7312,363.1012,363.106,336,040,000
31 Jan 202311,915.9412,104.1311,915.9412,101.9312,101.935,695,150,000
30 Jan 202312,047.1612,087.6811,906.1111,912.3911,912.395,122,320,000
27 Jan 202312,000.2112,248.1511,999.8712,166.6012,166.606,243,800,000
26 Jan 202311,972.5712,055.8111,853.3712,051.4812,051.485,732,890,000
25 Jan 202311,636.0111,841.8111,550.0711,814.6911,814.695,485,570,000
24 Jan 202311,802.9511,889.3711,780.0711,846.6411,846.645,670,860,000
23 Jan 202311,652.0011,918.8611,617.8311,872.5411,872.545,997,810,000
20 Jan 202311,363.8511,623.2011,329.5411,619.0311,619.035,980,110,000
19 Jan 202311,345.1911,388.4611,251.9411,295.6711,295.674,660,800,000
18 Jan 202311,636.6111,690.2711,403.3111,410.2911,410.295,288,630,000
17 Jan 202311,531.5411,615.9511,484.0211,557.1911,557.195,138,410,000
13 Jan 202311,362.1311,547.9611,347.6011,541.4811,541.485,077,990,000
12 Jan 202311,441.4511,500.8611,246.0211,459.6111,459.615,681,240,000
11 Jan 202311,259.1611,403.8911,220.7511,402.5211,402.525,284,390,000
10 Jan 202311,069.0511,207.5611,050.6811,205.7811,205.784,710,680,000
09 Jan 202311,133.0711,304.8411,085.3211,108.4511,108.455,132,190,000
06 Jan 202310,807.4611,082.5910,696.4211,040.3511,040.355,199,780,000
05 Jan 202310,837.2510,842.3310,728.2610,741.2210,741.224,764,270,000
04 Jan 202310,949.3410,981.4610,785.5310,914.8010,914.805,085,380,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...