^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2018 | 7,129.31 | 7,144.16 | 7,047.47 | 7,068.67 | 7,068.67 | 2,148,850,000 |
| 12 Oct 2018 | 7,150.21 | 7,179.04 | 7,019.89 | 7,157.21 | 7,157.21 | 2,650,290,000 |
| 11 Oct 2018 | 7,013.48 | 7,120.10 | 6,892.89 | 6,964.03 | 6,964.03 | 3,129,290,000 |
| 10 Oct 2018 | 7,319.81 | 7,329.24 | 7,042.06 | 7,044.50 | 7,044.50 | 3,077,330,000 |
| 09 Oct 2018 | 7,352.44 | 7,430.36 | 7,339.86 | 7,371.62 | 7,371.62 | 2,459,040,000 |
| 08 Oct 2018 | 7,356.54 | 7,415.54 | 7,267.02 | 7,352.82 | 7,352.82 | 2,239,640,000 |
| 05 Oct 2018 | 7,482.04 | 7,510.45 | 7,327.44 | 7,399.01 | 7,399.01 | 2,672,900,000 |
| 04 Oct 2018 | 7,603.01 | 7,608.24 | 7,436.26 | 7,490.00 | 7,490.00 | 3,274,550,000 |
| 03 Oct 2018 | 7,663.09 | 7,676.90 | 7,625.60 | 7,637.43 | 7,637.43 | 3,047,330,000 |
| 02 Oct 2018 | 7,632.37 | 7,685.36 | 7,610.25 | 7,628.28 | 7,628.28 | 2,391,370,000 |
| 01 Oct 2018 | 7,673.00 | 7,700.56 | 7,627.47 | 7,645.45 | 7,645.45 | 2,283,230,000 |
| 28 Sep 2018 | 7,612.65 | 7,649.30 | 7,598.69 | 7,627.65 | 7,627.65 | 2,323,940,000 |
| 27 Sep 2018 | 7,600.35 | 7,657.80 | 7,596.96 | 7,629.57 | 7,629.57 | 2,053,770,000 |
| 26 Sep 2018 | 7,563.96 | 7,637.62 | 7,553.26 | 7,563.09 | 7,563.09 | 2,290,730,000 |
| 25 Sep 2018 | 7,552.02 | 7,568.17 | 7,525.19 | 7,563.19 | 7,563.19 | 2,288,140,000 |
| 24 Sep 2018 | 7,477.45 | 7,554.95 | 7,447.23 | 7,548.75 | 7,548.75 | 2,416,380,000 |
| 21 Sep 2018 | 7,587.39 | 7,603.86 | 7,522.12 | 7,531.07 | 7,531.07 | 3,706,820,000 |
| 20 Sep 2018 | 7,534.02 | 7,582.43 | 7,523.87 | 7,569.03 | 7,569.03 | 2,287,150,000 |
| 19 Sep 2018 | 7,498.24 | 7,513.34 | 7,441.56 | 7,490.32 | 7,490.32 | 2,156,730,000 |
| 18 Sep 2018 | 7,440.86 | 7,531.20 | 7,436.53 | 7,494.40 | 7,494.40 | 2,317,990,000 |
| 17 Sep 2018 | 7,522.59 | 7,533.92 | 7,427.79 | 7,434.73 | 7,434.73 | 2,284,140,000 |
| 14 Sep 2018 | 7,575.38 | 7,581.30 | 7,515.04 | 7,545.50 | 7,545.50 | 2,030,720,000 |
| 13 Sep 2018 | 7,535.23 | 7,578.76 | 7,531.66 | 7,561.69 | 7,561.69 | 2,318,720,000 |
| 12 Sep 2018 | 7,493.38 | 7,501.24 | 7,422.91 | 7,488.06 | 7,488.06 | 2,341,850,000 |
| 11 Sep 2018 | 7,415.09 | 7,519.45 | 7,401.72 | 7,507.87 | 7,507.87 | 2,336,600,000 |
| 10 Sep 2018 | 7,466.76 | 7,473.75 | 7,410.74 | 7,447.68 | 7,447.68 | 2,041,450,000 |
| 07 Sep 2018 | 7,402.19 | 7,489.40 | 7,400.99 | 7,430.26 | 7,430.26 | 2,146,380,000 |
| 06 Sep 2018 | 7,527.22 | 7,532.30 | 7,405.32 | 7,453.17 | 7,453.17 | 2,368,680,000 |
| 05 Sep 2018 | 7,600.95 | 7,607.18 | 7,498.38 | 7,523.26 | 7,523.26 | 2,596,780,000 |
| 04 Sep 2018 | 7,629.34 | 7,643.45 | 7,581.35 | 7,622.32 | 7,622.32 | 2,229,520,000 |
| 31 Aug 2018 | 7,634.44 | 7,676.46 | 7,628.54 | 7,654.55 | 7,654.55 | 1,899,910,000 |
| 30 Aug 2018 | 7,645.11 | 7,691.10 | 7,619.73 | 7,642.67 | 7,642.67 | 2,014,450,000 |
| 29 Aug 2018 | 7,585.13 | 7,661.95 | 7,583.52 | 7,660.18 | 7,660.18 | 1,897,000,000 |
| 28 Aug 2018 | 7,580.85 | 7,588.72 | 7,556.71 | 7,570.25 | 7,570.25 | 1,961,300,000 |
| 27 Aug 2018 | 7,527.37 | 7,560.76 | 7,512.02 | 7,559.13 | 7,559.13 | 2,319,130,000 |
| 24 Aug 2018 | 7,443.71 | 7,489.54 | 7,442.99 | 7,485.40 | 7,485.40 | 1,886,600,000 |
| 23 Aug 2018 | 7,420.31 | 7,465.87 | 7,405.40 | 7,413.84 | 7,413.84 | 1,879,890,000 |
| 22 Aug 2018 | 7,379.84 | 7,434.48 | 7,374.69 | 7,424.60 | 7,424.60 | 1,660,460,000 |
| 21 Aug 2018 | 7,393.46 | 7,441.42 | 7,388.37 | 7,397.23 | 7,397.23 | 1,766,630,000 |
| 20 Aug 2018 | 7,393.58 | 7,395.75 | 7,343.47 | 7,371.42 | 7,371.42 | 1,698,970,000 |
| 17 Aug 2018 | 7,352.63 | 7,394.94 | 7,312.65 | 7,377.54 | 7,377.54 | 1,843,150,000 |
| 16 Aug 2018 | 7,409.61 | 7,422.83 | 7,361.88 | 7,374.29 | 7,374.29 | 1,979,540,000 |
| 15 Aug 2018 | 7,385.67 | 7,409.48 | 7,308.52 | 7,354.66 | 7,354.66 | 2,286,960,000 |
| 14 Aug 2018 | 7,430.45 | 7,455.42 | 7,390.00 | 7,447.17 | 7,447.17 | 1,917,360,000 |
| 13 Aug 2018 | 7,420.18 | 7,468.82 | 7,398.53 | 7,401.17 | 7,401.17 | 1,914,240,000 |
| 10 Aug 2018 | 7,409.05 | 7,436.69 | 7,382.83 | 7,408.30 | 7,408.30 | 2,095,180,000 |
| 09 Aug 2018 | 7,467.51 | 7,498.37 | 7,458.57 | 7,466.96 | 7,466.96 | 2,032,950,000 |
| 08 Aug 2018 | 7,454.42 | 7,486.21 | 7,435.77 | 7,469.55 | 7,469.55 | 2,087,850,000 |
| 07 Aug 2018 | 7,459.32 | 7,478.96 | 7,443.88 | 7,462.65 | 7,462.65 | 2,197,590,000 |
| 06 Aug 2018 | 7,390.82 | 7,439.55 | 7,381.58 | 7,438.99 | 7,438.99 | 2,238,170,000 |
| 03 Aug 2018 | 7,389.36 | 7,395.49 | 7,356.33 | 7,395.49 | 7,395.49 | 2,018,700,000 |
| 02 Aug 2018 | 7,221.35 | 7,380.56 | 7,221.35 | 7,372.15 | 7,372.15 | 2,081,300,000 |
| 01 Aug 2018 | 7,269.20 | 7,294.80 | 7,234.64 | 7,272.89 | 7,272.89 | 2,223,550,000 |
| 31 Jul 2018 | 7,219.67 | 7,272.96 | 7,179.41 | 7,231.98 | 7,231.98 | 2,195,050,000 |
| 30 Jul 2018 | 7,292.72 | 7,299.08 | 7,158.78 | 7,193.10 | 7,193.10 | 2,143,410,000 |
| 27 Jul 2018 | 7,443.24 | 7,443.24 | 7,255.32 | 7,296.78 | 7,296.78 | 2,176,170,000 |
| 26 Jul 2018 | 7,404.56 | 7,430.12 | 7,385.72 | 7,400.75 | 7,400.75 | 2,213,070,000 |
| 25 Jul 2018 | 7,406.10 | 7,511.39 | 7,405.64 | 7,508.59 | 7,508.59 | 1,899,790,000 |
| 24 Jul 2018 | 7,455.51 | 7,475.99 | 7,375.74 | 7,406.25 | 7,406.25 | 2,014,850,000 |
| 23 Jul 2018 | 7,335.42 | 7,376.82 | 7,301.34 | 7,371.78 | 7,371.78 | 1,654,290,000 |
| 20 Jul 2018 | 7,379.13 | 7,398.59 | 7,343.37 | 7,350.23 | 7,350.23 | 1,786,250,000 |
| 19 Jul 2018 | 7,364.66 | 7,388.99 | 7,344.33 | 7,352.36 | 7,352.36 | 1,853,030,000 |
| 18 Jul 2018 | 7,407.25 | 7,411.25 | 7,368.36 | 7,390.13 | 7,390.13 | 1,857,670,000 |
| 17 Jul 2018 | 7,291.48 | 7,418.43 | 7,288.30 | 7,403.89 | 7,403.89 | 1,740,680,000 |
| 16 Jul 2018 | 7,381.03 | 7,390.64 | 7,346.34 | 7,357.90 | 7,357.90 | 1,730,190,000 |
| 13 Jul 2018 | 7,372.28 | 7,387.74 | 7,348.96 | 7,375.82 | 7,375.82 | 1,714,140,000 |
| 12 Jul 2018 | 7,276.38 | 7,368.72 | 7,274.16 | 7,366.25 | 7,366.25 | 1,926,110,000 |
| 11 Jul 2018 | 7,221.66 | 7,271.12 | 7,220.23 | 7,243.98 | 7,243.98 | 1,761,420,000 |
| 10 Jul 2018 | 7,287.05 | 7,297.79 | 7,257.49 | 7,282.60 | 7,282.60 | 1,725,210,000 |
| 09 Jul 2018 | 7,251.18 | 7,277.58 | 7,221.32 | 7,276.00 | 7,276.00 | 1,837,330,000 |
| 06 Jul 2018 | 7,114.17 | 7,217.00 | 7,106.10 | 7,207.33 | 7,207.33 | 1,704,580,000 |
| 05 Jul 2018 | 7,064.00 | 7,105.54 | 7,025.25 | 7,101.05 | 7,101.05 | 1,745,030,000 |
| 03 Jul 2018 | 7,121.71 | 7,122.45 | 7,009.51 | 7,014.55 | 7,014.55 | 1,179,310,000 |
| 02 Jul 2018 | 6,979.54 | 7,099.27 | 6,969.16 | 7,097.82 | 7,097.82 | 1,767,910,000 |
| 29 Jun 2018 | 7,071.49 | 7,101.83 | 7,031.40 | 7,040.80 | 7,040.80 | 2,192,010,000 |
| 28 Jun 2018 | 6,963.37 | 7,055.25 | 6,950.23 | 7,031.60 | 7,031.60 | 2,195,400,000 |
| 27 Jun 2018 | 7,096.60 | 7,128.77 | 6,968.30 | 6,969.67 | 6,969.67 | 2,286,430,000 |
| 26 Jun 2018 | 7,061.23 | 7,108.45 | 7,040.06 | 7,068.20 | 7,068.20 | 2,058,640,000 |
| 25 Jun 2018 | 7,131.05 | 7,144.29 | 6,976.96 | 7,038.17 | 7,038.17 | 2,415,090,000 |
| 22 Jun 2018 | 7,239.72 | 7,239.75 | 7,177.46 | 7,197.51 | 7,197.51 | 3,928,340,000 |
| 21 Jun 2018 | 7,304.05 | 7,308.26 | 7,203.93 | 7,217.49 | 7,217.49 | 2,315,880,000 |
| 20 Jun 2018 | 7,264.85 | 7,309.99 | 7,256.87 | 7,280.70 | 7,280.70 | 2,305,100,000 |
| 19 Jun 2018 | 7,158.80 | 7,229.99 | 7,138.02 | 7,228.04 | 7,228.04 | 2,269,000,000 |
| 18 Jun 2018 | 7,201.18 | 7,256.43 | 7,186.16 | 7,251.41 | 7,251.41 | 2,093,950,000 |
| 15 Jun 2018 | 7,245.16 | 7,268.84 | 7,220.97 | 7,255.76 | 7,255.76 | 3,043,790,000 |
| 14 Jun 2018 | 7,233.70 | 7,291.31 | 7,233.70 | 7,279.59 | 7,279.59 | 2,188,230,000 |
| 13 Jun 2018 | 7,219.58 | 7,261.17 | 7,193.02 | 7,205.26 | 7,205.26 | 2,172,770,000 |
| 12 Jun 2018 | 7,181.67 | 7,214.49 | 7,173.76 | 7,209.18 | 7,209.18 | 2,006,760,000 |
| 11 Jun 2018 | 7,149.65 | 7,187.45 | 7,146.09 | 7,168.48 | 7,168.48 | 1,942,940,000 |
| 08 Jun 2018 | 7,121.76 | 7,161.92 | 7,100.73 | 7,152.62 | 7,152.62 | 1,941,580,000 |
| 07 Jun 2018 | 7,212.43 | 7,212.43 | 7,115.86 | 7,152.83 | 7,152.83 | 2,328,280,000 |
| 06 Jun 2018 | 7,180.24 | 7,212.45 | 7,140.92 | 7,210.08 | 7,210.08 | 2,191,750,000 |
| 05 Jun 2018 | 7,162.41 | 7,179.82 | 7,137.13 | 7,166.75 | 7,166.75 | 2,058,630,000 |
| 04 Jun 2018 | 7,099.50 | 7,146.77 | 7,099.09 | 7,143.57 | 7,143.57 | 2,142,790,000 |
| 01 Jun 2018 | 7,010.08 | 7,084.84 | 7,008.02 | 7,083.93 | 7,083.93 | 2,208,600,000 |
| 31 May 2018 | 6,969.93 | 7,016.42 | 6,955.99 | 6,967.73 | 6,967.73 | 2,514,610,000 |
| 30 May 2018 | 6,955.59 | 6,987.63 | 6,938.02 | 6,976.37 | 6,976.37 | 2,049,450,000 |
| 29 May 2018 | 6,928.50 | 6,964.65 | 6,887.12 | 6,926.54 | 6,926.54 | 2,087,370,000 |
| 25 May 2018 | 6,951.47 | 6,982.52 | 6,941.85 | 6,960.92 | 6,960.92 | 1,757,660,000 |
| 24 May 2018 | 6,951.52 | 6,963.68 | 6,882.57 | 6,949.70 | 6,949.70 | 1,992,460,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
