New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,719.63+105.90 (+0.78%)
At close: 5:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 202113,715.6013,814.6613,669.7813,719.6313,719.63585,719,784
06 May 202113,490.9413,617.3413,403.4613,613.7313,613.735,000,710,000
05 May 202113,649.1213,676.8613,478.5813,503.3713,503.374,517,100,000
04 May 202113,680.6313,705.3813,396.1113,544.6713,544.675,852,850,000
03 May 202113,923.0413,955.0013,784.6613,799.7213,799.724,718,850,000
30 Apr 202113,857.7913,969.2113,838.8213,860.7613,860.764,762,770,000
29 Apr 202114,063.9414,073.4813,836.1013,970.2013,970.204,854,340,000
28 Apr 202113,953.6113,992.0813,895.1513,901.6213,901.624,532,050,000
27 Apr 202114,048.1314,048.3413,931.1813,960.2813,960.284,665,430,000
26 Apr 202113,954.9414,039.4013,919.9314,026.1614,026.164,479,480,000
23 Apr 202113,794.4913,989.4313,789.4513,941.4413,941.444,332,500,000
22 Apr 202113,920.8813,954.0313,716.7613,762.3613,762.364,397,030,000
21 Apr 202113,768.9213,939.7013,717.4413,935.1513,935.153,967,090,000
20 Apr 202113,891.9613,934.8913,730.5913,809.3013,809.304,229,410,000
19 Apr 202113,970.8314,025.6413,835.7513,907.6713,907.674,349,340,000
16 Apr 202114,035.9614,050.3813,966.5414,041.9114,041.914,414,640,000
15 Apr 202113,934.8714,040.1113,931.0114,026.1914,026.194,382,620,000
14 Apr 202113,988.8613,990.5413,782.1813,803.9113,803.914,102,380,000
13 Apr 202113,874.5814,002.5313,874.5813,986.4913,986.494,200,290,000
12 Apr 202113,792.7413,839.3913,747.6313,819.3513,819.354,230,160,000
09 Apr 202113,709.6713,849.3113,674.9213,845.0613,845.063,906,460,000
08 Apr 202113,730.7313,763.1813,703.5113,758.5113,758.514,133,640,000
07 Apr 202113,553.9013,648.8013,532.6313,616.7013,616.704,078,990,000
06 Apr 202113,567.2013,660.2913,551.6013,578.4613,578.464,038,510,000
05 Apr 202113,434.0413,623.6013,420.8113,598.1613,598.164,439,970,000
01 Apr 202113,268.8813,333.4113,255.8213,329.5213,329.524,553,470,000
31 Mar 202112,970.3313,167.0612,966.6513,091.4413,091.444,980,670,000
30 Mar 202112,904.0112,929.4612,798.0312,896.5312,896.534,685,320,000
29 Mar 202112,950.5113,013.4712,836.6012,965.7412,965.744,934,000,000
26 Mar 202112,777.2712,992.3012,721.6612,979.1212,979.125,195,330,000
25 Mar 202112,707.5812,845.6612,627.9312,780.5112,780.515,608,640,000
24 Mar 202113,072.8213,077.4912,797.8512,798.8812,798.886,184,470,000
23 Mar 202113,127.1713,180.6612,993.5013,017.7913,017.795,607,860,000
22 Mar 202112,943.1413,167.4612,943.1413,086.5113,086.515,302,770,000
19 Mar 202112,792.6712,906.0212,704.0712,866.9912,866.997,591,530,000
18 Mar 202113,006.2913,040.3612,781.5312,789.1412,789.145,699,900,000
17 Mar 202113,024.8313,280.2912,950.0813,202.3813,202.385,465,500,000
16 Mar 202113,156.6513,297.4813,091.7813,152.2813,152.285,463,770,000
15 Mar 202112,936.1313,085.0112,885.6413,082.5413,082.545,933,440,000
12 Mar 202112,873.3912,943.5812,778.1312,937.2912,937.295,472,340,000
11 Mar 202112,960.5313,117.8612,920.0113,052.9013,052.905,956,260,000
10 Mar 202112,950.2512,979.3812,726.8512,752.0712,752.075,991,730,000
09 Mar 202112,635.4512,868.5212,592.8312,794.4912,794.496,294,910,000
08 Mar 202112,629.5612,718.5812,287.5712,299.0812,299.085,971,260,000
05 Mar 202112,594.1612,700.9612,208.3912,668.5112,668.517,696,900,000
04 Mar 202112,655.9212,799.0812,314.1612,464.0012,464.007,799,710,000
03 Mar 202113,020.1013,057.2912,679.8912,683.3312,683.335,493,960,000
02 Mar 202113,297.7613,301.6213,052.1213,059.9513,059.954,920,320,000
01 Mar 202113,106.0213,293.7813,051.7013,282.9513,282.955,047,710,000
26 Feb 202112,958.9613,090.3612,764.3412,909.4412,909.445,883,880,000
25 Feb 202113,197.7513,294.5612,773.7612,828.3112,828.316,335,240,000
24 Feb 202113,095.8613,312.4312,971.8213,302.1913,302.195,793,430,000
23 Feb 202112,982.3613,259.8512,758.1213,194.7113,194.717,482,840,000
22 Feb 202113,414.0413,447.3713,220.7713,223.7413,223.746,435,100,000
19 Feb 202113,686.2313,701.6913,545.4513,580.7813,580.786,686,060,000
18 Feb 202113,556.0113,669.9413,477.1713,637.5113,637.516,454,280,000
17 Feb 202113,636.1513,713.1413,552.6613,699.7113,699.717,227,140,000
16 Feb 202113,841.0313,879.7713,726.7813,773.7713,773.777,646,300,000
12 Feb 202113,695.9013,816.2513,656.7813,807.7013,807.707,352,960,000
11 Feb 202113,723.6313,747.2013,637.1913,734.3513,734.3510,000,200,000
10 Feb 202113,751.4213,770.9113,531.9313,655.2713,655.2710,165,550,000
09 Feb 202113,667.1413,741.7913,664.7013,687.0813,687.088,658,980,000
08 Feb 202113,672.3313,698.4113,607.9613,695.0213,695.028,439,940,000
05 Feb 202113,592.7713,642.9613,527.8113,603.9613,603.966,697,720,000
04 Feb 202113,454.8513,563.1313,406.4413,560.8913,560.897,218,680,000
03 Feb 202113,555.0313,561.4513,400.0813,402.3713,402.377,465,240,000
02 Feb 202113,371.3713,501.2313,363.7613,456.1213,456.127,240,220,000
01 Feb 202113,067.6513,280.2212,983.1013,248.9013,248.907,014,220,000
29 Jan 202113,124.7013,167.8712,845.4312,925.3812,925.387,809,670,000
28 Jan 202113,163.3213,401.8513,150.1013,201.5313,201.539,823,150,000
27 Jan 202113,371.1613,393.5113,034.1413,112.6513,112.6511,102,160,000
26 Jan 202113,507.4713,536.3013,440.3213,490.1913,490.196,781,460,000
25 Jan 202113,515.6313,563.7013,205.5913,483.2913,483.297,139,410,000
22 Jan 202113,356.1813,404.7713,336.9013,366.4013,366.405,931,240,000
21 Jan 202113,356.7013,433.6913,297.7913,404.9913,404.997,183,390,000
20 Jan 202113,155.1213,332.2613,138.3013,296.4513,296.456,771,630,000
19 Jan 202112,921.6113,012.0912,861.3012,996.5412,996.546,229,100,000
15 Jan 202112,898.0912,941.2912,758.1012,803.9312,803.936,402,970,000
14 Jan 202113,010.9413,037.0512,886.1612,898.6912,898.696,671,090,000
13 Jan 202112,911.8713,008.8512,878.0212,973.6312,973.637,072,920,000
12 Jan 202112,916.1012,957.4312,783.7112,892.0912,892.097,181,380,000
11 Jan 202112,961.5013,023.2112,883.5912,902.4912,902.496,876,420,000
08 Jan 202113,037.2413,113.0912,939.7313,105.2013,105.207,223,660,000
07 Jan 202112,745.4112,966.6812,744.8212,939.5712,939.576,777,010,000
06 Jan 202112,601.2612,803.2912,569.4212,623.3512,623.357,648,340,000
05 Jan 202112,663.1312,809.6712,663.1312,802.3812,802.386,904,420,000
04 Jan 202112,950.2212,950.2212,537.4212,694.6612,694.666,546,740,000
31 Dec 202012,852.9612,904.0912,804.7512,888.2812,888.284,771,390,000
30 Dec 202012,900.0312,917.4512,828.7912,845.3612,845.365,292,210,000
29 Dec 202012,909.8612,925.5312,816.5912,843.4912,843.494,680,780,000
28 Dec 202012,813.9712,861.9112,747.0512,838.8612,838.865,076,340,000
24 Dec 202012,668.2012,732.5512,665.8012,711.0112,711.013,305,950,000
23 Dec 202012,733.7512,737.5912,649.6012,653.1412,653.147,028,650,000
22 Dec 202012,715.4812,761.2312,606.4212,717.5612,717.565,700,760,000
21 Dec 202012,575.6012,706.4412,474.0312,690.2612,690.265,156,470,000
18 Dec 202012,786.9212,793.4712,611.2212,738.1812,738.187,088,670,000
17 Dec 202012,741.6412,760.9712,685.9812,752.0612,752.064,994,090,000
16 Dec 202012,607.8712,698.1112,568.7112,668.1612,668.164,561,600,000
15 Dec 202012,565.2812,596.8412,467.5712,595.9212,595.924,377,950,000
14 Dec 202012,427.8612,544.3112,426.2512,462.2112,462.214,458,140,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...