^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20186,829.556,906.286,822.866,906.286,906.282,106,070,000
19 Jan 20186,829.046,843.246,801.596,834.336,834.331,997,270,000
18 Jan 20186,804.596,826.796,784.726,811.386,811.382,026,220,000
17 Jan 20186,767.856,820.046,738.456,810.286,810.282,238,070,000
16 Jan 20186,807.856,835.796,719.116,737.146,737.142,377,140,000
12 Jan 20186,699.326,763.986,695.526,758.546,758.541,976,200,000
11 Jan 20186,675.696,708.496,664.746,708.496,708.492,009,740,000
10 Jan 20186,640.666,663.516,619.356,662.666,662.662,122,740,000
09 Jan 20186,692.876,696.126,658.276,677.946,677.9414,250,900,000
08 Jan 20186,651.686,680.326,649.206,676.636,676.632,051,430,000
05 Jan 20186,613.136,654.986,605.036,653.296,653.292,020,900,000
04 Jan 20186,595.756,603.176,576.926,584.586,584.582,098,890,000
03 Jan 20186,520.036,579.256,519.266,575.806,575.802,166,780,000
02 Jan 20186,431.596,513.026,417.756,511.346,511.341,914,930,000
29 Dec 20176,439.916,442.536,396.426,396.426,396.421,571,730,000
28 Dec 20176,449.536,452.076,432.686,441.426,441.421,311,320,000
27 Dec 20176,437.066,448.946,425.926,435.156,435.151,409,540,000
26 Dec 20176,427.326,438.246,407.996,433.166,433.161,304,340,000
22 Dec 20176,462.556,467.836,449.006,465.176,465.171,539,250,000
21 Dec 20176,481.086,501.526,467.786,472.696,472.691,815,620,000
20 Dec 20176,504.556,504.556,447.936,472.486,472.481,874,550,000
19 Dec 20176,505.366,510.876,462.796,480.676,480.672,071,060,000
18 Dec 20176,504.896,522.706,495.186,513.276,513.272,144,360,000
15 Dec 20176,405.156,470.926,405.036,466.326,466.323,510,420,000
14 Dec 20176,407.266,423.686,386.256,389.916,389.911,985,200,000
13 Dec 20176,405.416,416.836,388.416,394.676,394.671,919,560,000
12 Dec 20176,389.476,403.506,371.696,383.656,383.651,861,560,000
11 Dec 20176,351.246,394.436,347.916,393.896,393.891,818,970,000
08 Dec 20176,364.606,377.556,335.236,344.576,344.571,806,040,000
07 Dec 20176,300.646,333.296,290.656,316.286,316.281,934,120,000
06 Dec 20176,243.726,304.106,234.226,293.056,293.051,891,850,000
05 Dec 20176,242.476,337.066,235.776,265.116,265.112,083,540,000
04 Dec 20176,380.686,380.776,256.816,263.706,263.702,426,570,000
01 Dec 20176,325.616,365.306,244.846,337.876,337.872,293,570,000
30 Nov 20176,337.346,374.196,321.436,365.566,365.562,458,580,000
29 Nov 20176,412.696,412.696,279.376,311.386,311.382,452,860,000
28 Nov 20176,419.486,426.046,385.326,422.566,422.562,000,410,000
27 Nov 20176,409.526,420.216,392.016,405.976,405.971,773,400,000
24 Nov 20176,393.336,410.776,389.406,409.296,409.29848,520,000
22 Nov 20176,384.136,391.166,371.756,386.126,386.121,588,200,000
21 Nov 20176,336.916,380.076,336.266,378.636,378.631,883,550,000
20 Nov 20176,319.576,324.596,301.886,308.616,308.611,800,880,000
17 Nov 20176,343.646,345.566,308.486,314.516,314.511,988,090,000
16 Nov 20176,293.466,352.476,293.466,339.146,339.142,002,920,000
15 Nov 20176,261.276,276.806,227.996,258.366,258.361,908,660,000
14 Nov 20176,293.336,300.466,263.776,293.646,293.641,983,830,000
13 Nov 20176,286.016,325.186,285.976,316.186,316.181,973,790,000
10 Nov 20176,297.156,313.176,284.226,309.076,309.071,973,970,000
09 Nov 20176,295.296,315.166,248.296,312.216,312.212,235,180,000
08 Nov 20176,319.036,346.986,308.626,345.816,345.812,110,990,000
07 Nov 20176,314.696,328.586,299.536,320.786,320.782,205,270,000
06 Nov 20176,292.156,318.586,291.846,313.616,313.612,166,470,000
03 Nov 20176,266.196,297.626,237.656,295.586,295.582,195,010,000
02 Nov 20176,238.296,243.746,194.586,236.396,236.392,262,940,000
01 Nov 20176,274.266,276.676,224.586,248.656,248.652,056,860,000
31 Oct 20176,241.886,258.426,229.156,248.566,248.562,043,890,000
30 Oct 20176,209.806,250.856,202.536,227.596,227.592,013,640,000
27 Oct 20176,138.236,223.526,129.806,213.476,213.472,403,600,000
26 Oct 20176,056.056,066.616,035.966,037.876,037.872,108,210,000
25 Oct 20176,069.356,087.586,011.246,055.046,055.042,190,720,000
24 Oct 20176,078.026,090.896,057.696,080.226,080.221,842,640,000
23 Oct 20176,122.246,122.246,061.086,067.836,067.831,809,320,000
20 Oct 20176,114.466,122.566,102.166,108.826,108.821,794,810,000
19 Oct 20176,074.286,092.876,051.476,092.626,092.621,823,860,000
18 Oct 20176,128.916,129.496,106.856,114.356,114.351,734,030,000
17 Oct 20176,111.326,122.826,103.666,122.616,122.611,647,240,000
16 Oct 20176,108.666,115.536,095.636,114.536,114.531,629,480,000
13 Oct 20176,094.726,100.066,087.036,092.456,092.451,756,150,000
12 Oct 20176,072.216,093.766,063.476,069.996,069.992,000,470,000
11 Oct 20176,062.736,082.256,052.446,081.256,081.251,830,360,000
10 Oct 20176,078.276,084.146,036.726,063.526,063.521,799,400,000
09 Oct 20176,071.966,078.816,051.336,058.536,058.531,490,620,000
06 Oct 20176,037.446,064.676,037.026,064.576,064.571,742,470,000
05 Oct 20176,018.276,059.216,014.776,057.146,057.141,875,670,000
04 Oct 20175,983.316,009.815,976.125,998.845,998.841,938,440,000
03 Oct 20175,986.855,999.195,976.655,995.065,995.061,969,320,000
02 Oct 20175,988.966,005.205,955.835,981.925,981.921,977,030,000
29 Sep 20175,941.785,980.225,930.825,979.305,979.301,967,720,000
28 Sep 20175,920.655,939.225,908.625,933.075,933.071,828,570,000
27 Sep 20175,912.965,957.755,900.355,937.795,937.792,053,720,000
26 Sep 20175,893.185,908.475,862.995,881.345,881.341,926,420,000
25 Sep 20175,904.065,908.575,839.895,867.355,867.352,050,410,000
22 Sep 20175,912.205,937.595,911.485,932.325,932.321,639,100,000
21 Sep 20175,965.605,965.605,915.745,934.915,934.911,772,790,000
20 Sep 20175,987.725,994.535,927.705,973.615,973.612,052,520,000
19 Sep 20175,991.935,998.245,971.175,991.085,991.081,809,710,000
18 Sep 20175,997.516,012.955,963.175,981.125,981.121,874,440,000
15 Sep 20175,965.666,009.455,957.855,988.005,988.002,821,110,000
14 Sep 20175,981.855,997.235,965.065,968.825,968.821,809,170,000
13 Sep 20175,982.856,004.475,974.886,004.386,004.381,942,090,000
12 Sep 20175,998.756,002.975,968.095,995.645,995.641,745,090,000
11 Sep 20175,962.355,990.875,960.875,980.535,980.531,819,300,000
08 Sep 20175,957.195,958.815,907.965,913.375,913.371,785,560,000
07 Sep 20175,960.445,980.155,943.895,964.315,964.311,998,380,000
06 Sep 20175,949.545,964.385,909.925,951.135,951.131,906,030,000
05 Sep 20175,966.645,980.915,890.255,932.735,932.731,886,950,000
01 Sep 20176,001.826,009.615,972.275,987.905,987.901,488,040,000
31 Aug 20175,948.745,995.455,945.955,988.605,988.601,885,710,000
30 Aug 20175,870.885,940.575,865.345,932.905,932.901,712,070,000
29 Aug 20175,785.295,871.795,785.225,862.145,862.141,637,640,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...