^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 |
|---|---|---|---|---|---|---|
| 07 Dec 2018 | 6,806.63 | 6,849.38 | 6,594.54 | 6,613.28 | 6,613.28 | 2,475,160,000 |
| 06 Dec 2018 | 6,652.13 | 6,840.50 | 6,630.82 | 6,838.85 | 6,838.85 | 25,112,130,000 |
| 04 Dec 2018 | 7,026.81 | 7,045.68 | 6,785.85 | 6,795.21 | 6,795.21 | 2,625,810,000 |
| 03 Dec 2018 | 7,106.84 | 7,107.00 | 7,013.20 | 7,062.13 | 7,062.13 | 2,621,020,000 |
| 30 Nov 2018 | 6,902.24 | 6,951.13 | 6,872.29 | 6,949.01 | 6,949.01 | 2,542,820,000 |
| 29 Nov 2018 | 6,890.84 | 6,938.02 | 6,839.45 | 6,892.40 | 6,892.40 | 1,983,460,000 |
| 28 Nov 2018 | 6,756.13 | 6,914.79 | 6,713.29 | 6,913.33 | 6,913.33 | 2,390,260,000 |
| 27 Nov 2018 | 6,639.39 | 6,715.41 | 6,609.08 | 6,701.04 | 6,701.04 | 2,067,360,000 |
| 26 Nov 2018 | 6,616.79 | 6,679.91 | 6,590.89 | 6,678.34 | 6,678.34 | 2,011,180,000 |
| 23 Nov 2018 | 6,525.02 | 6,591.56 | 6,524.55 | 6,527.35 | 6,527.35 | 958,950,000 |
| 21 Nov 2018 | 6,608.12 | 6,639.37 | 6,566.31 | 6,575.66 | 6,575.66 | 1,858,050,000 |
| 20 Nov 2018 | 6,475.68 | 6,614.01 | 6,442.36 | 6,526.96 | 6,526.96 | 2,664,950,000 |
| 19 Nov 2018 | 6,832.25 | 6,841.44 | 6,623.37 | 6,642.92 | 6,642.92 | 2,354,020,000 |
| 16 Nov 2018 | 6,823.03 | 6,898.13 | 6,797.43 | 6,867.02 | 6,867.02 | 2,438,260,000 |
| 15 Nov 2018 | 6,750.63 | 6,908.83 | 6,702.42 | 6,890.45 | 6,890.45 | 2,508,720,000 |
| 14 Nov 2018 | 6,896.20 | 6,916.10 | 6,736.18 | 6,769.87 | 6,769.87 | 2,540,220,000 |
| 13 Nov 2018 | 6,858.59 | 6,951.44 | 6,811.68 | 6,830.91 | 6,830.91 | 2,343,940,000 |
| 12 Nov 2018 | 6,990.37 | 6,998.80 | 6,819.38 | 6,829.10 | 6,829.10 | 2,283,070,000 |
| 09 Nov 2018 | 7,095.45 | 7,104.39 | 6,982.89 | 7,039.15 | 7,039.15 | 2,418,490,000 |
| 08 Nov 2018 | 7,176.19 | 7,192.32 | 7,125.14 | 7,158.59 | 7,158.59 | 2,462,430,000 |
| 07 Nov 2018 | 7,068.50 | 7,205.96 | 7,057.71 | 7,203.13 | 7,203.13 | 2,677,530,000 |
| 06 Nov 2018 | 6,939.13 | 7,024.78 | 6,928.00 | 6,988.85 | 6,988.85 | 2,285,680,000 |
| 05 Nov 2018 | 6,946.15 | 6,952.93 | 6,859.80 | 6,937.09 | 6,937.09 | 2,166,470,000 |
| 02 Nov 2018 | 7,042.30 | 7,085.27 | 6,909.07 | 6,965.29 | 6,965.29 | 2,889,910,000 |
| 01 Nov 2018 | 6,980.79 | 7,071.84 | 6,932.21 | 7,069.17 | 7,069.17 | 2,708,880,000 |
| 31 Oct 2018 | 6,933.11 | 7,030.51 | 6,924.09 | 6,967.10 | 6,967.10 | 2,899,730,000 |
| 30 Oct 2018 | 6,673.84 | 6,816.27 | 6,652.53 | 6,810.12 | 6,810.12 | 2,681,310,000 |
| 29 Oct 2018 | 6,954.69 | 6,973.19 | 6,574.75 | 6,713.90 | 6,713.90 | 2,689,550,000 |
| 26 Oct 2018 | 6,804.69 | 6,976.94 | 6,743.78 | 6,852.40 | 6,852.40 | 2,964,780,000 |
| 25 Oct 2018 | 6,891.27 | 7,063.92 | 6,866.75 | 7,016.39 | 7,016.39 | 2,741,810,000 |
| 24 Oct 2018 | 7,101.85 | 7,117.34 | 6,777.47 | 6,789.15 | 6,789.15 | 2,930,550,000 |
| 23 Oct 2018 | 7,002.69 | 7,149.13 | 6,933.56 | 7,118.67 | 7,118.67 | 2,735,820,000 |
| 22 Oct 2018 | 7,146.03 | 7,193.72 | 7,088.90 | 7,141.21 | 7,141.21 | 2,282,400,000 |
| 19 Oct 2018 | 7,169.45 | 7,227.96 | 7,080.74 | 7,107.23 | 7,107.23 | 2,532,220,000 |
| 18 Oct 2018 | 7,250.92 | 7,251.54 | 7,081.89 | 7,116.09 | 7,116.09 | 2,545,950,000 |
| 17 Oct 2018 | 7,310.00 | 7,311.85 | 7,205.76 | 7,278.63 | 7,278.63 | 2,364,720,000 |
| 16 Oct 2018 | 7,141.67 | 7,291.26 | 7,133.29 | 7,276.43 | 7,276.43 | 2,623,300,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
