NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD

Add to watchlist

11,114.70-71.67 (-0.64%)

As of 10:04AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sep 2020	11,167.20	11,179.59	11,093.04	11,114.70	11,114.70	114,132,374
22 Sep 2020	11,082.09	11,207.08	10,943.26	11,186.37	11,186.37	3,492,020,000
21 Sep 2020	10,768.01	10,984.76	10,677.85	10,980.22	10,980.22	3,885,200,000
18 Sep 2020	11,147.80	11,153.97	10,769.40	10,936.98	10,936.98	5,745,690,000
17 Sep 2020	10,965.74	11,160.04	10,936.80	11,080.95	11,080.95	3,726,750,000
16 Sep 2020	11,467.90	11,486.09	11,242.96	11,247.60	11,247.60	3,661,710,000
15 Sep 2020	11,432.94	11,495.40	11,367.20	11,438.87	11,438.87	3,772,820,000
14 Sep 2020	11,250.80	11,363.25	11,192.82	11,277.76	11,277.76	3,716,820,000
11 Sep 2020	11,251.19	11,280.41	10,945.22	11,087.40	11,087.40	3,609,190,000
10 Sep 2020	11,501.43	11,566.34	11,095.94	11,154.12	11,154.12	3,814,100,000
09 Sep 2020	11,308.25	11,480.37	11,197.13	11,395.85	11,395.85	3,531,780,000
08 Sep 2020	11,143.91	11,400.46	11,055.16	11,068.26	11,068.26	3,872,230,000
04 Sep 2020	11,686.24	11,846.18	11,145.99	11,622.13	11,622.13	4,269,190,000
03 Sep 2020	12,195.75	12,235.00	11,662.11	11,771.37	11,771.37	4,437,500,000
02 Sep 2020	12,417.45	12,439.48	12,176.18	12,420.54	12,420.54	3,966,140,000
01 Sep 2020	12,203.36	12,300.44	12,132.78	12,292.86	12,292.86	3,480,780,000
31 Aug 2020	12,017.46	12,167.46	12,000.11	12,110.70	12,110.70	3,596,980,000
28 Aug 2020	11,992.68	12,018.14	11,928.69	11,995.85	11,995.85	2,997,810,000
27 Aug 2020	11,997.89	12,047.99	11,842.84	11,926.16	11,926.16	3,535,800,000
26 Aug 2020	11,779.35	11,979.65	11,768.00	11,971.94	11,971.94	3,441,550,000
25 Aug 2020	11,610.58	11,723.95	11,580.89	11,721.81	11,721.81	3,454,500,000
24 Aug 2020	11,703.34	11,728.09	11,535.55	11,626.17	11,626.17	3,885,880,000
21 Aug 2020	11,476.85	11,574.79	11,461.53	11,555.16	11,555.16	3,905,670,000
20 Aug 2020	11,277.05	11,497.18	11,268.46	11,477.05	11,477.05	4,170,980,000
19 Aug 2020	11,397.23	11,440.22	11,303.40	11,318.64	11,318.64	3,467,890,000
18 Aug 2020	11,339.76	11,421.10	11,279.08	11,399.03	11,399.03	3,199,470,000
17 Aug 2020	11,231.97	11,306.47	11,228.14	11,288.57	11,288.57	3,193,160,000
14 Aug 2020	11,187.82	11,213.27	11,106.93	11,164.45	11,164.45	3,491,320,000
13 Aug 2020	11,174.64	11,271.22	11,139.64	11,178.37	11,178.37	3,444,140,000
12 Aug 2020	10,972.07	11,190.26	10,970.87	11,157.72	11,157.72	3,716,840,000
11 Aug 2020	11,039.68	11,090.92	10,855.06	10,876.08	10,876.08	4,303,980,000
10 Aug 2020	11,153.51	11,159.38	10,941.87	11,085.17	11,085.17	4,018,530,000
07 Aug 2020	11,235.24	11,276.30	11,044.60	11,139.39	11,139.39	4,230,720,000
06 Aug 2020	11,116.49	11,282.24	11,090.50	11,267.08	11,267.08	4,086,290,000
05 Aug 2020	11,107.24	11,141.69	11,077.70	11,125.44	11,125.44	4,119,550,000
04 Aug 2020	11,048.50	11,097.85	11,002.55	11,096.54	11,096.54	3,973,570,000
03 Aug 2020	11,018.02	11,085.50	10,997.67	11,055.08	11,055.08	4,173,600,000
31 Jul 2020	10,886.36	10,908.34	10,707.40	10,905.88	10,905.88	4,418,390,000
30 Jul 2020	10,578.63	10,737.03	10,531.79	10,715.51	10,715.51	4,135,200,000
29 Jul 2020	10,602.40	10,694.88	10,587.20	10,662.98	10,662.98	3,970,900,000
28 Jul 2020	10,644.34	10,662.19	10,527.43	10,532.50	10,532.50	3,869,230,000
27 Jul 2020	10,547.11	10,689.55	10,527.64	10,674.38	10,674.38	4,209,900,000
24 Jul 2020	10,389.54	10,543.42	10,313.94	10,483.13	10,483.13	4,205,330,000
23 Jul 2020	10,853.16	10,885.38	10,531.22	10,580.59	10,580.59	4,469,470,000
22 Jul 2020	10,850.92	10,910.24	10,776.24	10,870.75	10,870.75	4,074,020,000
21 Jul 2020	11,015.54	11,017.43	10,800.87	10,833.07	10,833.07	5,311,750,000
20 Jul 2020	10,672.96	10,971.52	10,621.90	10,952.08	10,952.08	4,274,340,000
17 Jul 2020	10,651.60	10,680.70	10,558.78	10,645.22	10,645.22	4,334,280,000
16 Jul 2020	10,589.86	10,658.90	10,495.09	10,626.46	10,626.46	4,237,290,000
15 Jul 2020	10,752.11	10,780.40	10,570.96	10,701.68	10,701.68	4,610,540,000
14 Jul 2020	10,502.85	10,701.88	10,370.79	10,689.52	10,689.52	4,419,480,000
13 Jul 2020	10,951.54	11,069.26	10,574.56	10,602.21	10,602.21	4,822,050,000
10 Jul 2020	10,751.77	10,842.78	10,639.48	10,836.33	10,836.33	3,509,810,000
09 Jul 2020	10,745.87	10,785.96	10,574.97	10,754.59	10,754.59	3,992,920,000
08 Jul 2020	10,594.41	10,669.13	10,528.82	10,666.70	10,666.70	3,999,180,000
07 Jul 2020	10,595.94	10,704.93	10,516.63	10,524.01	10,524.01	4,314,110,000
06 Jul 2020	10,487.70	10,625.10	10,485.82	10,604.06	10,604.06	4,529,480,000
02 Jul 2020	10,386.38	10,432.55	10,328.78	10,341.89	10,341.89	4,017,530,000
01 Jul 2020	10,160.41	10,321.77	10,142.75	10,279.25	10,279.25	4,595,970,000
30 Jun 2020	9,970.21	10,185.35	9,956.83	10,156.85	10,156.85	4,474,000,000
29 Jun 2020	9,850.55	9,965.08	9,742.89	9,961.16	9,961.16	4,306,120,000
26 Jun 2020	10,087.08	10,093.98	9,837.74	9,849.36	9,849.36	7,279,230,000
25 Jun 2020	10,003.50	10,110.29	9,901.21	10,101.83	10,101.83	4,709,620,000
24 Jun 2020	10,183.77	10,232.42	9,943.24	10,002.70	10,002.70	5,549,440,000
23 Jun 2020	10,192.42	10,306.90	10,172.07	10,209.82	10,209.82	5,712,450,000
22 Jun 2020	10,009.00	10,134.64	9,989.49	10,130.33	10,130.33	4,468,000,000
19 Jun 2020	10,104.63	10,121.67	9,937.81	10,008.64	10,008.64	6,068,130,000
18 Jun 2020	9,972.35	10,018.56	9,942.11	10,012.05	10,012.05	4,294,740,000
17 Jun 2020	9,998.86	10,058.65	9,952.50	9,982.48	9,982.48	4,249,680,000
16 Jun 2020	9,983.65	10,010.89	9,801.45	9,949.37	9,949.37	4,639,860,000
15 Jun 2020	9,517.14	9,809.41	9,489.58	9,776.89	9,776.89	4,440,650,000
12 Jun 2020	9,785.58	9,849.01	9,499.09	9,663.78	9,663.78	4,366,190,000
11 Jun 2020	9,907.56	9,978.19	9,586.25	9,588.48	9,588.48	5,271,000,000
10 Jun 2020	10,037.98	10,155.20	10,022.44	10,094.26	10,094.26	5,128,400,000
09 Jun 2020	9,861.18	10,006.90	9,859.00	9,967.17	9,967.17	5,281,860,000
08 Jun 2020	9,805.69	9,904.52	9,753.87	9,901.52	9,901.52	6,143,120,000
05 Jun 2020	9,673.09	9,846.63	9,659.45	9,824.39	9,824.39	6,572,850,000
04 Jun 2020	9,672.17	9,741.97	9,577.71	9,629.66	9,629.66	6,074,320,000
03 Jun 2020	9,689.72	9,729.69	9,648.93	9,704.69	9,704.69	4,638,380,000
02 Jun 2020	9,603.18	9,660.08	9,511.88	9,657.31	9,657.31	3,962,460,000
01 Jun 2020	9,526.43	9,609.38	9,515.34	9,598.89	9,598.89	3,824,770,000
29 May 2020	9,440.64	9,573.55	9,379.93	9,555.53	9,555.53	94,950,000
28 May 2020	9,404.83	9,568.89	9,391.84	9,416.71	9,416.71	4,064,220,000
27 May 2020	9,366.63	9,445.06	9,182.45	9,442.05	9,442.05	4,462,450,000
26 May 2020	9,570.53	9,570.53	9,379.90	9,389.98	9,389.98	4,432,310,000
22 May 2020	9,363.67	9,421.93	9,325.07	9,413.99	9,413.99	3,641,830,000
21 May 2020	9,487.63	9,515.05	9,361.83	9,377.99	9,377.99	3,725,950,000
20 May 2020	9,415.25	9,498.28	9,412.83	9,485.02	9,485.02	4,292,470,000
19 May 2020	9,326.28	9,422.90	9,296.25	9,298.54	9,298.54	4,144,770,000
18 May 2020	9,281.36	9,367.54	9,248.78	9,331.93	9,331.93	4,318,310,000
15 May 2020	8,976.29	9,157.46	8,958.08	9,152.64	9,152.64	4,221,500,000
14 May 2020	8,946.45	9,097.75	8,860.77	9,094.42	9,094.42	3,945,080,000
13 May 2020	9,123.69	9,209.49	8,890.16	9,000.08	9,000.08	4,244,110,000
12 May 2020	9,326.06	9,354.45	9,109.09	9,112.45	9,112.45	4,315,070,000
11 May 2020	9,155.21	9,346.27	9,155.21	9,298.92	9,298.92	3,898,690,000
08 May 2020	9,165.70	9,224.49	9,126.97	9,220.35	9,220.35	3,777,340,000
07 May 2020	9,104.67	9,136.18	9,045.23	9,101.88	9,101.88	3,762,070,000
06 May 2020	8,997.02	9,065.58	8,950.89	8,984.86	8,984.86	3,620,030,000
05 May 2020	8,922.39	9,031.00	8,900.57	8,930.62	8,930.62	3,913,360,000
04 May 2020	8,683.94	8,840.33	8,665.40	8,834.11	8,834.11	3,422,150,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5011,704.62+95.40(+0.82%)

NZD/USD0.6583-0.0048(-0.73%)

ALL ORDS6,111.30+137.80(+2.31%)

NASDAQ 100 (^NDX)

NZX 50
11,704.62
+95.40(+0.82%)

NZD/USD
0.6583
-0.0048(-0.73%)

ALL ORDS
6,111.30
+137.80(+2.31%)