New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,728.27+263.76 (+2.12%)
At close: 05:15PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 202311,038.4211,093.1010,770.9310,862.6410,862.644,780,650,000
30 Dec 202210,835.5910,942.9010,778.6410,939.7610,939.763,959,030,000
29 Dec 202210,800.8010,981.0610,776.6210,951.0510,951.054,154,100,000
28 Dec 202210,807.1210,898.6410,671.1910,679.3410,679.343,842,970,000
27 Dec 202210,944.3010,957.4410,807.6110,822.5110,822.513,827,290,000
23 Dec 202210,911.0411,007.0910,830.9010,985.4510,985.453,544,680,000
22 Dec 202211,099.3611,114.2310,784.0210,956.1410,956.145,125,070,000
21 Dec 202211,110.6511,285.7811,083.3611,235.8811,235.884,401,420,000
20 Dec 202211,023.4711,143.6210,967.0711,072.4211,072.424,707,190,000
19 Dec 202211,243.0011,251.5711,029.7711,084.5911,084.594,631,820,000
16 Dec 202211,313.6411,383.3911,175.5411,243.7211,243.727,968,170,000
15 Dec 202211,573.3811,591.3311,300.3511,345.2211,345.225,536,070,000
14 Dec 202211,824.5411,941.2811,617.4111,740.9211,740.925,485,150,000
13 Dec 202212,141.2412,166.4111,724.9011,834.2111,834.216,126,890,000
12 Dec 202211,572.2611,707.7111,529.4111,706.4411,706.444,829,990,000
09 Dec 202211,594.3811,707.0911,550.3111,563.3311,563.334,337,440,000
08 Dec 202211,543.6811,672.1411,470.6811,637.5011,637.504,281,800,000
07 Dec 202211,490.9911,577.6911,431.9611,497.3911,497.394,343,860,000
06 Dec 202211,775.2011,790.9311,488.6011,549.6911,549.694,713,330,000
05 Dec 202211,899.5411,957.3611,732.1511,786.8011,786.804,510,030,000
02 Dec 202211,845.5312,027.6211,825.5311,994.2611,994.264,523,010,000
01 Dec 202212,030.2412,115.3411,928.6612,041.8912,041.895,158,120,000
30 Nov 202211,505.7412,031.3411,481.8912,030.0612,030.066,653,460,000
29 Nov 202211,590.3011,613.3311,450.3411,503.4511,503.454,592,830,000
28 Nov 202211,684.0711,764.8311,555.2611,587.7511,587.754,271,360,000
25 Nov 202211,777.3311,803.9111,748.7911,756.0311,756.032,184,080,000
23 Nov 202211,725.0811,866.4211,722.0111,838.7211,838.724,431,530,000
22 Nov 202211,590.8311,731.7611,503.3411,724.8411,724.844,186,360,000
21 Nov 202211,623.3511,664.9411,524.4411,553.4511,553.453,977,130,000
18 Nov 202211,791.8511,794.6811,579.6411,677.0211,677.024,175,420,000
17 Nov 202211,521.6411,737.6111,519.3811,676.8611,676.864,354,360,000
16 Nov 202211,767.4211,796.9911,673.1411,699.0911,699.094,585,190,000
15 Nov 202212,006.4512,024.9511,735.4011,871.1511,871.155,617,310,000
14 Nov 202211,728.1111,863.8211,669.1011,700.9411,700.945,004,060,000
11 Nov 202211,604.3611,840.0711,535.5611,817.0111,817.015,867,750,000
10 Nov 202211,350.4211,612.2011,235.7411,605.9611,605.966,433,000,000
09 Nov 202210,971.4311,012.6610,790.3510,797.5510,797.554,977,460,000
08 Nov 202211,039.5811,191.9010,897.5311,059.5011,059.505,134,500,000
07 Nov 202210,900.8311,001.1610,817.5910,977.0010,977.004,456,690,000
04 Nov 202210,911.9810,934.6210,632.3910,857.0310,857.035,453,750,000
03 Nov 202210,769.4310,852.1810,680.8310,690.6010,690.605,102,190,000
02 Nov 202211,300.2711,410.9110,903.4810,906.3410,906.345,436,420,000
01 Nov 202211,571.5311,574.3911,278.2811,288.9511,288.954,677,520,000
31 Oct 202211,465.2111,482.9911,331.2611,405.5711,405.574,753,740,000
28 Oct 202211,176.9911,563.1611,176.9911,546.2111,546.214,731,940,000
27 Oct 202211,387.7111,417.0411,179.9011,191.6311,191.634,773,520,000
26 Oct 202211,409.7911,657.0611,388.3411,405.9011,405.905,224,440,000
25 Oct 202211,482.8711,681.8511,480.4111,669.9911,669.995,141,760,000
24 Oct 202211,321.1111,468.1811,166.4911,430.2611,430.264,808,710,000
21 Oct 202210,998.1711,327.7710,962.0111,310.3311,310.334,706,440,000
20 Oct 202211,081.2211,279.8111,001.2811,046.7111,046.714,628,010,000
19 Oct 202211,081.8211,231.4611,008.1111,103.3811,103.384,955,090,000
18 Oct 202211,368.7611,374.3811,035.8011,147.7411,147.745,047,360,000
17 Oct 202210,967.2511,090.8710,959.7411,062.5311,062.534,439,190,000
14 Oct 202211,130.0811,152.8910,677.4810,692.0610,692.064,393,000,000
13 Oct 202210,481.5811,087.6610,440.6411,033.5811,033.585,300,080,000
12 Oct 202210,810.3010,886.4910,754.8510,785.6210,785.624,091,030,000
11 Oct 202210,865.3210,981.9110,716.3310,791.3510,791.354,738,840,000
10 Oct 202211,048.5111,063.2110,824.2510,926.9710,926.973,989,640,000
07 Oct 202211,272.4611,293.6510,991.6611,039.4711,039.474,634,190,000
06 Oct 202211,556.4011,660.5511,472.8311,485.5011,485.504,423,320,000
05 Oct 202211,429.4711,647.6211,312.5211,573.1811,573.184,091,860,000
04 Oct 202211,477.8511,609.2511,462.3711,582.5411,582.545,004,780,000
03 Oct 202211,059.1711,296.4310,985.0111,229.7311,229.734,415,440,000
30 Sept 202211,123.1111,296.1610,966.9510,971.2210,971.224,649,710,000
29 Sept 202211,334.5711,339.9111,038.9411,164.7811,164.784,516,630,000
28 Sept 202211,258.7411,546.8711,210.8111,493.8311,493.834,556,100,000
27 Sept 202211,411.3411,502.3811,175.2911,271.7511,271.754,445,050,000
26 Sept 202211,283.1411,473.3611,235.7411,254.1111,254.114,697,730,000
23 Sept 202211,398.7511,402.4111,169.6611,311.2411,311.245,134,350,000
22 Sept 202211,574.3211,617.9911,448.8611,501.6511,501.654,916,470,000
21 Sept 202211,892.7212,062.5211,636.2511,637.7911,637.794,471,000,000
20 Sept 202211,855.8411,951.1311,761.6911,851.5411,851.544,028,100,000
19 Sept 202211,753.6011,956.7911,752.4311,953.2711,953.274,168,670,000
16 Sept 202211,775.9411,875.0911,710.2611,861.3811,861.387,451,840,000
15 Sept 202212,034.4312,153.3411,867.8811,927.4911,927.494,805,910,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...