New Zealand markets open in 35 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,959.90-88.50 (-0.59%)
At close: 5:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202114,882.3914,990.8614,882.3914,959.9014,959.903,628,750,000
29 Jul 202115,015.3015,091.9615,004.4215,048.3615,048.363,904,590,000
28 Jul 202115,005.1715,078.8514,913.5515,018.1015,018.104,235,390,000
27 Jul 202115,103.0115,107.7414,787.8014,956.9714,956.974,300,000,000
26 Jul 202115,088.2815,142.3515,048.2315,125.9515,125.954,409,960,000
23 Jul 202115,004.4315,125.8414,948.0415,111.7915,111.793,959,410,000
22 Jul 202114,865.4714,941.3814,865.4714,940.1714,940.173,574,560,000
21 Jul 202114,723.6714,843.1714,710.1114,842.6314,842.634,075,150,000
20 Jul 202114,601.3414,790.6014,530.7814,728.2114,728.214,618,980,000
19 Jul 202114,517.9614,578.9614,455.0714,549.0914,549.094,507,040,000
16 Jul 202114,842.0814,875.9714,667.1014,681.3814,681.384,048,940,000
15 Jul 202114,903.4914,907.5114,717.5514,794.6914,794.694,493,540,000
14 Jul 202114,984.8615,001.1314,871.7314,900.4414,900.444,461,730,000
13 Jul 202114,871.0415,002.2814,843.8014,874.5414,874.544,553,380,000
12 Jul 202114,878.7114,899.4614,813.7914,877.8914,877.893,864,500,000
09 Jul 202114,709.3214,838.7214,685.5414,826.0914,826.093,809,040,000
08 Jul 202114,577.6714,763.6714,551.7614,722.1414,722.144,550,600,000
07 Jul 202114,889.7614,891.1914,735.7514,810.5414,810.544,582,030,000
06 Jul 202114,755.1514,797.4514,635.3114,786.3614,786.364,464,780,000
02 Jul 202114,633.5114,738.1414,626.8214,727.6314,727.633,731,730,000
01 Jul 202114,530.6314,576.6414,483.4214,560.0514,560.054,371,620,000
30 Jun 202114,560.0714,582.3014,530.8714,554.8014,554.805,264,790,000
29 Jun 202114,523.6314,575.1914,481.8514,572.7514,572.754,842,860,000
28 Jun 202114,401.6314,530.0714,400.5914,524.9814,524.984,235,620,000
25 Jun 202114,396.6314,401.7114,324.2614,345.1814,345.187,436,800,000
24 Jun 202114,358.3014,429.1414,337.6514,365.9614,365.964,297,280,000
23 Jun 202114,275.0914,324.7414,247.5814,274.2414,274.244,394,600,000
22 Jun 202114,140.3014,288.4914,128.0114,270.4214,270.424,405,260,000
21 Jun 202114,055.0414,150.9113,967.8914,137.2314,137.234,523,120,000
18 Jun 202114,125.1214,140.6214,024.6014,049.5814,049.586,105,960,000
17 Jun 202113,946.7014,205.4313,946.5214,163.8114,163.814,526,780,000
16 Jun 202114,053.1214,100.1113,843.6013,983.0113,983.014,632,480,000
15 Jun 202114,120.8114,126.2614,008.9314,030.4114,030.414,517,770,000
14 Jun 202114,002.1414,129.3313,963.9414,128.2014,128.204,394,380,000
11 Jun 202113,959.4713,998.6513,934.0013,998.3013,998.304,140,190,000
10 Jun 202113,834.2613,962.9813,817.8313,960.3513,960.354,889,500,000
09 Jun 202113,865.5113,900.7113,811.0513,814.9413,814.945,607,720,000
08 Jun 202113,873.4613,913.4013,746.4213,810.8613,810.865,894,140,000
07 Jun 202113,744.1513,808.4213,710.1113,802.8913,802.894,602,940,000
04 Jun 202113,619.7913,784.7713,613.5813,770.7713,770.774,341,800,000
03 Jun 202113,568.9113,608.5413,469.8513,529.6813,529.685,367,460,000
02 Jun 202113,655.7113,712.6813,610.1613,675.7913,675.795,059,810,000
01 Jun 202113,764.2713,773.4513,602.1213,654.5913,654.594,155,670,000
28 May 202113,717.0013,765.8013,684.8313,686.5113,686.514,435,220,000
27 May 202113,686.8613,724.7613,652.1313,657.8513,657.855,057,550,000
26 May 202113,687.7113,726.0613,661.0613,702.7413,702.744,231,140,000
25 May 202113,701.3013,734.4113,614.5413,657.7313,657.734,084,480,000
24 May 202113,504.3913,687.6113,500.1213,641.7513,641.753,490,650,000
21 May 202113,573.2213,573.8413,401.5313,411.7413,411.743,704,590,000
20 May 202113,294.5913,526.0113,293.1013,494.0913,494.093,972,730,000
19 May 202112,998.5313,243.9812,994.3513,237.9113,237.914,314,980,000
18 May 202113,352.2613,400.5213,212.8513,217.6813,217.684,283,680,000
17 May 202113,329.8613,350.1413,196.5713,312.9113,312.913,980,630,000
14 May 202113,238.9913,430.0013,220.1913,393.1213,393.124,008,110,000
13 May 202113,133.7313,226.6413,006.7713,109.1513,109.154,681,530,000
12 May 202113,155.0713,236.8912,967.1813,001.6313,001.634,730,740,000
11 May 202113,102.6413,381.6613,094.7613,351.2713,351.274,719,720,000
10 May 202113,647.7313,648.4913,358.6213,359.0813,359.084,795,690,000
07 May 202113,715.5613,814.6513,669.7813,719.6313,719.634,376,800,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...