New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,355.07-134.52 (-0.87%)
At close: 5:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202115,422.0715,474.2815,291.9515,355.0715,355.075,719,760,000
21 Oct 202115,365.8115,497.5815,350.5015,489.5915,489.594,880,390,000
20 Oct 202115,448.0015,457.1115,333.4315,388.7115,388.714,086,590,000
19 Oct 202115,349.4515,414.9715,320.6215,410.7215,410.724,443,000,000
18 Oct 202115,091.5815,307.5115,074.7115,300.8915,300.894,142,540,000
15 Oct 202115,106.9715,150.1415,064.5915,146.9215,146.924,473,930,000
14 Oct 202114,925.5815,059.8914,901.5915,052.4215,052.424,240,520,000
13 Oct 202114,751.8014,800.8314,676.5814,774.6014,774.604,032,440,000
12 Oct 202114,772.2914,784.7814,636.3314,662.1114,662.114,037,030,000
11 Oct 202114,765.6914,907.5714,709.0514,713.7314,713.733,522,230,000
08 Oct 202114,942.3614,948.3514,805.5014,820.7514,820.753,557,630,000
07 Oct 202114,899.0715,010.3214,878.2214,897.1314,897.133,936,210,000
06 Oct 202114,529.8914,775.6414,499.4814,766.7514,766.754,443,760,000
05 Oct 202114,533.4314,763.6414,520.2314,674.1514,674.154,143,190,000
04 Oct 202114,713.6014,727.6014,384.9314,472.1214,472.124,539,650,000
01 Oct 202114,731.3814,830.8414,555.1214,791.8714,791.874,688,550,000
30 Sep 202114,830.3014,888.2214,684.5514,689.6214,689.625,910,550,000
29 Sep 202114,835.5114,914.9214,727.4114,752.8914,752.895,246,170,000
28 Sep 202115,001.9815,040.5714,758.9814,770.3014,770.304,954,270,000
27 Sep 202115,205.2315,240.5815,106.4515,204.8215,204.824,619,450,000
24 Sep 202115,222.9715,345.5415,209.1615,329.6815,329.683,972,140,000
23 Sep 202115,231.2015,356.9215,199.4315,316.5815,316.584,176,520,000
22 Sep 202115,073.9615,230.3415,029.9015,176.5115,176.514,229,870,000
21 Sep 202115,096.9715,139.9014,986.9815,027.7715,027.774,056,340,000
20 Sep 202115,068.6515,157.2614,821.0315,012.1915,012.194,860,630,000
17 Sep 202115,481.4315,485.2115,291.0415,333.4715,333.476,682,650,000
16 Sep 202115,452.6715,539.1415,370.8815,515.9115,515.913,681,700,000
15 Sep 202115,419.9515,518.9515,316.4015,503.5315,503.534,446,270,000
14 Sep 202115,505.7815,525.9715,352.0615,382.9015,382.904,571,950,000
13 Sep 202115,545.6615,562.2815,351.7015,434.5015,434.504,701,190,000
10 Sep 202115,648.0515,673.5015,433.4315,440.7515,440.754,567,980,000
09 Sep 202115,639.4415,675.4615,556.7415,561.0515,561.053,997,250,000
08 Sep 202115,669.0115,669.0115,528.4515,620.8515,620.854,113,530,000
07 Sep 202115,662.3015,701.4015,610.2315,675.7615,675.763,967,040,000
03 Sep 202115,578.9615,668.1215,554.9715,652.8615,652.863,692,170,000
02 Sep 202115,656.2815,681.7615,554.2915,604.2515,604.254,018,120,000
01 Sep 202115,637.1315,696.4215,603.6715,611.5715,611.574,248,030,000
31 Aug 202115,601.3415,604.4515,522.7815,582.5115,582.514,170,170,000
30 Aug 202115,460.9315,620.6215,459.7415,605.0915,605.094,034,110,000
27 Aug 202115,305.7515,447.0315,292.7415,432.9515,432.954,006,310,000
26 Aug 202115,348.9815,369.2815,265.2315,278.5215,278.523,610,970,000
25 Aug 202115,384.8315,404.3615,341.9215,368.9215,368.923,629,990,000
24 Aug 202115,338.9215,384.4215,319.5515,357.6815,357.683,792,870,000
23 Aug 202115,140.1415,341.4715,140.1415,312.8215,312.823,893,990,000
20 Aug 202114,974.0615,103.9414,968.8715,092.5715,092.573,864,780,000
19 Aug 202114,773.1915,000.1914,773.1914,933.9414,933.944,172,870,000
18 Aug 202114,975.0215,039.9014,846.5114,857.9214,857.923,814,120,000
17 Aug 202115,018.9415,062.7014,906.2215,002.8315,002.834,151,190,000
16 Aug 202115,090.0515,142.0314,931.1515,140.7715,140.773,953,840,000
13 Aug 202115,101.8415,150.4815,079.3015,136.6815,136.684,038,130,000
12 Aug 202115,012.6015,097.9114,956.2515,088.9815,088.984,020,260,000
11 Aug 202115,101.8215,127.7814,972.6015,027.7615,027.763,980,530,000
10 Aug 202115,157.3715,169.4515,010.1615,053.5815,053.583,978,790,000
09 Aug 202115,136.1415,154.6815,081.7515,133.1115,133.114,095,760,000
06 Aug 202115,125.7415,162.3415,063.0215,109.3615,109.364,159,050,000
05 Aug 202115,105.4015,184.2715,083.8415,181.6415,181.644,087,320,000
04 Aug 202115,059.1615,117.3815,017.1415,083.3915,083.394,319,400,000
03 Aug 202114,997.2015,063.6614,864.5315,061.4215,061.424,117,520,000
02 Aug 202115,046.1015,059.8914,945.1314,963.6214,963.623,738,200,000
30 Jul 202114,882.3914,990.8614,882.3914,959.9014,959.903,628,750,000
29 Jul 202115,015.3015,091.9615,004.4215,048.3615,048.363,904,590,000
28 Jul 202115,005.1715,078.8514,913.5515,018.1015,018.104,235,390,000
27 Jul 202115,103.0115,107.7414,787.8014,956.9714,956.974,300,000,000
26 Jul 202115,088.2815,142.3515,048.2315,125.9515,125.954,409,960,000
23 Jul 202115,004.4315,125.8414,948.0415,111.7915,111.793,959,410,000
22 Jul 202114,865.4714,941.3814,865.4714,940.1714,940.173,574,560,000
21 Jul 202114,723.6714,843.1714,710.1114,842.6314,842.634,075,150,000
20 Jul 202114,601.3414,790.6014,530.7814,728.2114,728.214,618,980,000
19 Jul 202114,517.9614,578.9614,455.0714,549.0914,549.094,507,040,000
16 Jul 202114,842.0814,875.9714,667.1014,681.3814,681.384,048,940,000
15 Jul 202114,903.4914,907.5114,717.5514,794.6914,794.694,493,540,000
14 Jul 202114,984.8615,001.1314,871.7314,900.4414,900.444,461,730,000
13 Jul 202114,871.0415,002.2814,843.8014,874.5414,874.544,553,380,000
12 Jul 202114,878.7114,899.4614,813.7914,877.8914,877.893,864,500,000
09 Jul 202114,709.3214,838.7214,685.5414,826.0914,826.093,809,040,000
08 Jul 202114,577.6714,763.6714,551.7614,722.1414,722.144,550,600,000
07 Jul 202114,889.7614,891.1914,735.7514,810.5414,810.544,582,030,000
06 Jul 202114,755.1514,797.4514,635.3114,786.3614,786.364,464,780,000
02 Jul 202114,633.5114,738.1414,626.8214,727.6314,727.633,731,730,000
01 Jul 202114,530.6314,576.6414,483.4214,560.0514,560.054,371,620,000
30 Jun 202114,560.0714,582.3014,530.8714,554.8014,554.805,264,790,000
29 Jun 202114,523.6314,575.1914,481.8514,572.7514,572.754,842,860,000
28 Jun 202114,401.6314,530.0714,400.5914,524.9814,524.984,235,620,000
25 Jun 202114,396.6314,401.7114,324.2614,345.1814,345.187,436,800,000
24 Jun 202114,358.3014,429.1414,337.6514,365.9614,365.964,297,280,000
23 Jun 202114,275.0914,324.7414,247.5814,274.2414,274.244,394,600,000
22 Jun 202114,140.3014,288.4914,128.0114,270.4214,270.424,405,260,000
21 Jun 202114,055.0414,150.9113,967.8914,137.2314,137.234,523,120,000
18 Jun 202114,125.1214,140.6214,024.6014,049.5814,049.586,105,960,000
17 Jun 202113,946.7014,205.4313,946.5214,163.8114,163.814,526,780,000
16 Jun 202114,053.1214,100.1113,843.6013,983.0113,983.014,632,480,000
15 Jun 202114,120.8114,126.2614,008.9314,030.4114,030.414,517,770,000
14 Jun 202114,002.1414,129.3313,963.9414,128.2014,128.204,394,380,000
11 Jun 202113,959.4713,998.6513,934.0013,998.3013,998.304,140,190,000
10 Jun 202113,834.2613,962.9813,817.8313,960.3513,960.354,889,500,000
09 Jun 202113,865.5113,900.7113,811.0513,814.9413,814.945,607,720,000
08 Jun 202113,873.4613,913.4013,746.4213,810.8613,810.865,894,140,000
07 Jun 202113,744.1513,808.4213,710.1113,802.8913,802.894,602,940,000
04 Jun 202113,619.7913,784.7713,613.5813,770.7713,770.774,341,800,000
03 Jun 202113,568.9113,608.5413,469.8513,529.6813,529.685,367,460,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...