^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20198,249.628,293.188,238.338,263.798,263.791,987,820,000
11 Nov 20198,212.378,245.898,202.368,241.918,241.911,715,470,000
08 Nov 20198,208.378,256.298,186.318,255.898,255.891,974,190,000
07 Nov 20198,237.688,271.828,198.918,219.658,219.652,393,950,000
06 Nov 20198,204.348,204.348,157.368,196.038,196.032,332,650,000
05 Nov 20198,225.358,229.098,191.058,210.188,210.182,316,710,000
04 Nov 20198,218.938,228.338,197.328,210.668,210.662,149,910,000
01 Nov 20198,121.958,161.988,111.738,161.178,161.172,057,310,000
31 Oct 20198,100.628,110.448,041.658,083.838,083.832,258,270,000
30 Oct 20198,056.908,096.338,017.928,083.118,083.111,928,420,000
29 Oct 20198,101.558,108.618,045.648,047.518,047.511,834,530,000
28 Oct 20198,071.398,119.738,070.908,110.678,110.671,956,280,000
25 Oct 20197,926.608,033.297,926.608,029.228,029.221,894,740,000
24 Oct 20197,956.237,969.667,912.727,966.727,966.721,882,490,000
23 Oct 20197,858.487,890.217,845.097,889.477,889.471,805,030,000
22 Oct 20197,968.257,977.017,871.987,874.627,874.621,847,200,000
21 Oct 20197,911.587,941.487,887.747,940.337,940.331,752,860,000
18 Oct 20197,938.307,946.817,829.757,868.497,868.492,012,930,000
17 Oct 20197,976.647,981.147,914.947,942.147,942.141,861,570,000
16 Oct 20197,911.997,941.767,898.317,920.217,920.211,886,720,000
15 Oct 20197,867.967,960.147,863.657,942.857,942.851,836,650,000
14 Oct 20197,834.747,865.677,827.167,842.337,842.331,419,730,000
11 Oct 20197,835.937,904.057,831.117,843.887,843.882,176,080,000
10 Oct 20197,688.427,772.687,682.617,740.367,740.361,778,740,000
09 Oct 20197,678.667,717.947,655.487,690.537,690.531,553,900,000
08 Oct 20197,671.387,707.177,603.767,604.277,604.271,933,580,000
07 Oct 20197,725.687,784.797,712.687,725.137,725.131,739,450,000
04 Oct 20197,677.337,759.367,670.927,754.107,754.101,736,890,000
03 Oct 20197,557.197,640.427,463.577,638.397,638.392,141,490,000
02 Oct 20197,627.597,631.347,513.697,550.797,550.792,495,160,000
01 Oct 20197,782.827,821.727,675.427,684.147,684.142,243,650,000
30 Sep 20197,705.977,761.847,693.497,749.457,749.451,805,820,000
27 Sep 20197,786.037,790.807,626.827,681.587,681.582,037,720,000
26 Sep 20197,794.287,798.127,718.697,771.997,771.991,832,800,000
25 Sep 20197,706.507,822.437,647.637,803.547,803.542,015,270,000
24 Sep 20197,855.977,873.257,684.807,710.047,710.042,302,600,000
23 Sep 20197,815.237,842.987,790.297,818.617,818.611,780,160,000
20 Sep 20197,901.467,920.537,794.277,823.557,823.553,359,380,000
19 Sep 20197,904.397,950.217,888.317,901.797,901.791,792,700,000
18 Sep 20197,877.587,891.177,791.587,888.567,888.562,034,880,000
17 Sep 20197,849.887,891.217,840.997,888.797,888.791,850,340,000
16 Sep 20197,833.737,868.747,831.767,852.417,852.411,869,220,000
13 Sep 20197,903.737,923.417,879.597,892.957,892.951,976,770,000
12 Sep 20197,931.967,975.337,907.337,917.347,917.342,159,260,000
11 Sep 20197,820.717,888.347,812.077,887.587,887.582,310,440,000
10 Sep 20197,793.287,817.587,743.617,814.747,814.742,362,860,000
09 Sep 20197,876.407,877.417,795.867,832.407,832.402,172,240,000
06 Sep 20197,868.877,874.997,835.897,852.547,852.541,876,380,000
05 Sep 20197,803.457,879.977,803.457,862.547,862.542,096,300,000
04 Sep 20197,683.787,724.917,663.647,719.257,719.251,891,300,000
03 Sep 20197,634.037,670.177,584.827,609.517,609.511,936,210,000
30 Aug 20197,743.237,747.087,642.907,691.007,691.001,665,840,000
29 Aug 20197,678.697,723.947,654.317,702.317,702.3141,900,000
28 Aug 20197,536.707,598.157,500.227,587.907,587.901,656,930,000
27 Aug 20197,630.467,640.687,531.967,566.037,566.031,912,530,000
26 Aug 20197,540.697,577.777,506.177,575.027,575.021,688,860,000
23 Aug 20197,658.487,722.437,442.937,464.997,464.992,207,070,000
22 Aug 20197,750.987,764.797,649.287,707.437,707.431,777,630,000
21 Aug 20197,731.757,754.667,706.577,733.227,733.221,716,370,000
20 Aug 20197,708.317,731.317,664.217,664.477,664.471,747,580,000
19 Aug 20197,715.417,740.747,604.117,719.327,719.321,934,980,000
16 Aug 20197,548.907,622.737,548.907,604.117,604.111,995,130,000
15 Aug 20197,503.147,523.507,429.367,484.897,484.892,182,590,000
14 Aug 20197,594.647,621.707,480.587,490.137,490.132,522,870,000
13 Aug 20197,553.437,778.347,553.337,728.157,728.152,346,980,000
12 Aug 20197,597.197,623.447,528.957,561.687,561.682,056,360,000
09 Aug 20197,684.567,709.517,591.147,646.277,646.272,214,330,000
08 Aug 20197,608.037,726.467,576.827,724.837,724.832,415,670,000
07 Aug 20197,436.147,569.907,386.397,551.907,551.902,453,230,000
06 Aug 20197,492.027,541.747,432.317,521.327,521.322,201,610,000
05 Aug 20197,510.027,528.907,356.277,415.697,415.692,636,740,000
02 Aug 20197,740.917,755.097,645.187,692.807,692.802,252,550,000
01 Aug 20197,866.608,000.947,769.027,801.157,801.152,792,650,000
31 Jul 20197,972.767,979.207,774.937,848.787,848.782,667,060,000
30 Jul 20197,927.567,983.117,923.457,952.477,952.471,884,300,000
29 Jul 20198,010.058,010.057,939.987,989.087,989.081,874,780,000
26 Jul 20197,992.138,027.187,986.728,016.958,016.951,954,350,000
25 Jul 20197,979.147,983.967,921.217,929.877,929.872,023,130,000
24 Jul 20197,928.788,010.837,926.998,010.618,010.611,947,550,000
23 Jul 20197,946.057,955.097,895.057,954.567,954.561,832,220,000
22 Jul 20197,862.387,918.477,862.277,905.127,905.121,845,770,000
19 Jul 20197,944.867,950.227,832.397,834.907,834.901,878,730,000
18 Jul 20197,850.127,912.337,827.497,904.137,904.132,016,310,000
17 Jul 20197,927.917,941.107,887.987,888.767,888.761,846,960,000
16 Jul 20197,958.447,965.767,904.957,927.087,927.081,933,960,000
15 Jul 20197,961.077,969.797,940.457,966.937,966.931,783,980,000
12 Jul 20197,908.587,944.087,900.397,943.247,943.241,824,870,000
11 Jul 20197,918.657,934.607,873.167,896.787,896.781,966,970,000
10 Jul 20197,869.737,923.937,858.687,903.407,903.402,060,510,000
09 Jul 20197,748.297,833.937,748.237,826.867,826.861,866,770,000
08 Jul 20197,790.467,841.307,756.117,785.797,785.7943,360,000
05 Jul 20197,806.077,854.717,774.597,841.307,841.3036,710,000
03 Jul 20197,819.067,857.697,811.297,857.697,857.691,548,190,000
02 Jul 20197,763.037,800.477,746.017,799.827,799.821,946,320,000
01 Jul 20197,816.567,820.817,735.677,768.147,768.142,208,900,000
28 Jun 20197,674.527,682.267,639.457,671.087,671.084,078,990,000
27 Jun 20197,656.687,672.987,636.727,657.057,657.052,023,120,000
26 Jun 20197,642.927,688.647,616.917,627.057,627.052,104,750,000
25 Jun 20197,720.917,723.047,584.177,591.547,591.542,127,310,000
24 Jun 20197,737.007,746.687,720.787,723.027,723.022,070,370,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...