New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,105.85+408.17 (+3.49%)
At close: 05:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202211,826.9012,112.8211,812.1812,105.8512,105.851,135,464,000
23 Jun 202211,622.0911,729.6211,515.4811,697.6811,697.685,238,210,000
22 Jun 202211,427.7411,708.0811,423.2011,527.7111,527.715,215,100,000
21 Jun 202211,446.9811,638.4711,446.9811,546.7611,546.765,201,450,000
17 Jun 202211,172.6511,357.9711,089.9311,265.9911,265.997,423,600,000
16 Jun 202211,286.8711,311.0511,037.2111,127.5711,127.575,667,810,000
15 Jun 202211,468.1311,751.2911,346.5411,593.7711,593.775,346,110,000
14 Jun 202211,385.1811,418.2211,205.9211,311.6911,311.694,802,090,000
13 Jun 202211,472.1911,568.6511,254.1911,288.3211,288.325,912,360,000
10 Jun 202212,052.5912,082.6911,825.3511,832.8211,832.825,125,980,000
09 Jun 202212,543.3712,666.4112,265.8612,269.7812,269.785,382,110,000
08 Jun 202212,682.8112,776.6512,578.5512,615.1312,615.134,689,310,000
07 Jun 202212,456.4912,737.3012,413.5612,711.6812,711.684,383,960,000
06 Jun 202212,745.8912,804.4612,534.5812,599.6312,599.634,633,950,000
03 Jun 202212,650.3812,724.8112,505.7612,548.0312,548.034,117,290,000
02 Jun 202212,498.6312,897.6312,447.7712,892.8912,892.894,422,830,000
01 Jun 202212,750.3112,820.4712,457.9112,548.3612,548.364,697,810,000
31 May 202212,688.9512,762.8412,482.3212,642.1012,642.106,028,940,000
27 May 202212,421.8012,682.5812,405.2912,681.4212,681.424,774,530,000
26 May 202211,906.8312,337.7311,901.8712,276.7912,276.794,651,470,000
25 May 202211,732.4512,028.8911,714.2711,943.9311,943.934,500,920,000
24 May 202211,807.7811,842.8111,576.1111,769.8411,769.844,706,300,000
23 May 202211,867.0812,047.8111,785.7612,034.2812,034.284,509,640,000
20 May 202212,037.0312,044.7011,492.2911,835.6211,835.625,413,140,000
19 May 202211,872.5612,066.8511,795.7911,875.6311,875.635,136,920,000
18 May 202212,352.9212,389.9611,887.0011,928.3111,928.315,043,020,000
17 May 202212,496.6312,572.9912,333.9912,564.1012,564.105,068,930,000
16 May 202212,297.0712,395.5112,196.2112,243.5812,243.584,898,850,000
13 May 202212,125.9312,429.2812,069.1312,387.4012,387.405,868,610,000
12 May 202211,790.1312,128.7311,692.1211,945.5011,945.506,647,400,000
11 May 202212,240.2112,470.8911,939.0911,967.5611,967.566,120,860,000
10 May 202212,496.8412,537.8912,173.4712,345.8612,345.866,199,090,000
09 May 202212,465.9112,542.3212,136.1912,187.7212,187.725,911,380,000
06 May 202212,776.8612,926.5812,522.7712,693.5312,693.535,311,020,000
05 May 202213,344.7913,344.7912,710.5912,850.5512,850.555,269,260,000
04 May 202213,110.3013,556.6712,887.5313,535.7113,535.715,467,750,000
03 May 202213,045.3513,178.7412,982.7013,089.9013,089.904,522,940,000
02 May 202212,864.8313,083.5712,716.6313,075.8513,075.854,896,740,000
29 Apr 202213,274.9413,428.5312,835.4812,854.8012,854.804,719,290,000
28 Apr 202213,254.9613,542.5613,038.1713,456.0613,456.065,030,570,000
27 Apr 202213,009.4013,241.9412,936.4113,003.3613,003.364,773,290,000
26 Apr 202213,447.6613,447.6613,009.6513,009.7113,009.715,136,770,000
25 Apr 202213,275.4113,541.7713,239.7313,533.2213,533.224,827,790,000
22 Apr 202213,714.6313,769.4013,342.7913,356.8713,356.874,457,380,000
21 Apr 202214,174.9214,277.2113,682.6813,720.4513,720.455,206,320,000
20 Apr 202214,246.2014,263.6113,962.8613,998.5313,998.534,639,440,000
19 Apr 202213,882.7514,236.5113,844.7414,210.2614,210.264,527,480,000
18 Apr 202213,859.4713,997.9313,788.9613,910.7613,910.764,350,150,000
14 Apr 202214,225.4714,235.3913,884.8213,893.2113,893.214,623,410,000
13 Apr 202213,939.6114,258.8113,919.4814,217.2914,217.294,887,660,000
12 Apr 202214,175.6614,264.7413,882.7513,940.2413,940.244,965,220,000
11 Apr 202214,149.6014,187.6713,979.1413,990.2113,990.214,916,860,000
08 Apr 202214,450.5314,490.1914,307.6814,327.2614,327.264,554,890,000
07 Apr 202214,469.5014,624.2414,315.6914,531.8114,531.814,822,420,000
06 Apr 202214,600.3014,639.3514,395.4014,498.8914,498.895,265,740,000
05 Apr 202215,109.2715,120.6714,782.5714,820.6414,820.644,707,090,000
04 Apr 202214,903.3815,161.8914,884.5715,159.5815,159.584,598,480,000
01 Apr 202214,886.9114,925.9314,723.8314,861.2114,861.214,984,050,000
31 Mar 202215,074.2315,088.3814,835.1614,838.4914,838.495,427,030,000
30 Mar 202215,177.1515,229.0115,010.3415,071.5515,071.555,439,980,000
29 Mar 202215,142.9315,265.4215,039.6115,239.3215,239.326,031,870,000
28 Mar 202214,763.1614,989.0814,705.9214,987.4014,987.405,086,120,000
25 Mar 202214,766.9014,805.8814,577.5914,754.3114,754.315,553,860,000
24 Mar 202214,529.7214,767.7314,440.6714,765.6914,765.695,046,250,000
23 Mar 202214,525.2214,681.3314,446.0414,447.5514,447.554,995,470,000
22 Mar 202214,396.0314,688.9714,385.5514,654.3314,654.335,400,360,000
21 Mar 202214,377.1514,470.6814,190.5314,376.0914,376.095,636,000,000
18 Mar 202214,061.2914,427.4714,014.4314,420.0814,420.088,109,950,000
17 Mar 202213,878.9914,125.6713,827.3414,118.6014,118.605,575,030,000
16 Mar 202213,633.1213,960.2513,475.0913,956.7913,956.796,498,110,000
15 Mar 202213,174.9713,488.1813,092.4513,458.5613,458.565,414,590,000
14 Mar 202213,248.0913,386.6713,020.4013,046.6413,046.645,853,360,000
11 Mar 202213,701.8013,714.4413,285.1913,301.8313,301.835,250,230,000
10 Mar 202213,577.8413,633.6913,399.4613,591.0013,591.005,034,030,000
09 Mar 202213,610.4813,793.1113,504.4813,742.2013,742.205,377,120,000
08 Mar 202213,275.2313,663.2713,129.4013,267.6113,267.616,631,820,000
07 Mar 202213,853.5313,879.1013,314.4413,319.3813,319.386,163,580,000
04 Mar 202213,957.6013,992.9713,738.6113,837.8313,837.835,319,630,000
03 Mar 202214,339.7014,342.5613,965.1114,035.2114,035.215,058,590,000
02 Mar 202214,075.1114,292.7213,962.6914,243.6914,243.695,229,480,000
01 Mar 202214,197.6614,271.5813,906.9214,005.9914,005.996,094,490,000
28 Feb 202214,058.6114,296.6014,009.3614,237.8114,237.815,894,130,000
25 Feb 202213,973.9014,193.0013,850.2914,189.1614,189.164,614,110,000
24 Feb 202213,065.4413,989.1013,065.4413,974.6713,974.676,131,410,000
23 Feb 202214,016.9414,035.9313,502.5813,509.4313,509.434,614,090,000
22 Feb 202213,892.8114,109.2613,720.9213,870.5313,870.534,830,920,000
18 Feb 202214,207.5514,225.7213,918.7614,009.5414,009.544,475,010,000
17 Feb 202214,485.0814,497.4614,155.4314,171.7414,171.744,259,890,000
16 Feb 202214,514.8414,647.7914,399.2914,603.6414,603.644,224,060,000
15 Feb 202214,482.1114,624.5314,444.4614,620.8214,620.824,393,050,000
14 Feb 202214,233.4014,400.7814,119.7314,268.5914,268.594,301,470,000
11 Feb 202214,739.4614,769.6414,194.5414,253.8414,253.845,222,590,000
10 Feb 202214,770.6815,037.2614,636.6214,705.6414,705.645,191,050,000
09 Feb 202214,930.9915,057.9014,870.3615,056.9615,056.964,713,210,000
08 Feb 202214,533.2514,785.2214,485.7814,747.0314,747.034,277,150,000
07 Feb 202214,716.4314,813.8614,524.6314,571.2514,571.254,253,020,000
04 Feb 202214,566.2814,832.0514,452.2814,694.3514,694.354,104,120,000
03 Feb 202214,693.8514,856.5114,471.2014,501.1114,501.114,306,490,000
02 Feb 202215,173.0315,196.4014,960.8515,139.7415,139.744,647,630,000
01 Feb 202214,966.6015,034.4214,749.4915,019.6815,019.684,650,460,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...