^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20187,129.317,144.167,047.477,068.677,068.672,148,850,000
12 Oct 20187,150.217,179.047,019.897,157.217,157.212,650,290,000
11 Oct 20187,013.487,120.106,892.896,964.036,964.033,129,290,000
10 Oct 20187,319.817,329.247,042.067,044.507,044.503,077,330,000
09 Oct 20187,352.447,430.367,339.867,371.627,371.622,459,040,000
08 Oct 20187,356.547,415.547,267.027,352.827,352.822,239,640,000
05 Oct 20187,482.047,510.457,327.447,399.017,399.012,672,900,000
04 Oct 20187,603.017,608.247,436.267,490.007,490.003,274,550,000
03 Oct 20187,663.097,676.907,625.607,637.437,637.433,047,330,000
02 Oct 20187,632.377,685.367,610.257,628.287,628.282,391,370,000
01 Oct 20187,673.007,700.567,627.477,645.457,645.452,283,230,000
28 Sep 20187,612.657,649.307,598.697,627.657,627.652,323,940,000
27 Sep 20187,600.357,657.807,596.967,629.577,629.572,053,770,000
26 Sep 20187,563.967,637.627,553.267,563.097,563.092,290,730,000
25 Sep 20187,552.027,568.177,525.197,563.197,563.192,288,140,000
24 Sep 20187,477.457,554.957,447.237,548.757,548.752,416,380,000
21 Sep 20187,587.397,603.867,522.127,531.077,531.073,706,820,000
20 Sep 20187,534.027,582.437,523.877,569.037,569.032,287,150,000
19 Sep 20187,498.247,513.347,441.567,490.327,490.322,156,730,000
18 Sep 20187,440.867,531.207,436.537,494.407,494.402,317,990,000
17 Sep 20187,522.597,533.927,427.797,434.737,434.732,284,140,000
14 Sep 20187,575.387,581.307,515.047,545.507,545.502,030,720,000
13 Sep 20187,535.237,578.767,531.667,561.697,561.692,318,720,000
12 Sep 20187,493.387,501.247,422.917,488.067,488.062,341,850,000
11 Sep 20187,415.097,519.457,401.727,507.877,507.872,336,600,000
10 Sep 20187,466.767,473.757,410.747,447.687,447.682,041,450,000
07 Sep 20187,402.197,489.407,400.997,430.267,430.262,146,380,000
06 Sep 20187,527.227,532.307,405.327,453.177,453.172,368,680,000
05 Sep 20187,600.957,607.187,498.387,523.267,523.262,596,780,000
04 Sep 20187,629.347,643.457,581.357,622.327,622.322,229,520,000
31 Aug 20187,634.447,676.467,628.547,654.557,654.551,899,910,000
30 Aug 20187,645.117,691.107,619.737,642.677,642.672,014,450,000
29 Aug 20187,585.137,661.957,583.527,660.187,660.181,897,000,000
28 Aug 20187,580.857,588.727,556.717,570.257,570.251,961,300,000
27 Aug 20187,527.377,560.767,512.027,559.137,559.132,319,130,000
24 Aug 20187,443.717,489.547,442.997,485.407,485.401,886,600,000
23 Aug 20187,420.317,465.877,405.407,413.847,413.841,879,890,000
22 Aug 20187,379.847,434.487,374.697,424.607,424.601,660,460,000
21 Aug 20187,393.467,441.427,388.377,397.237,397.231,766,630,000
20 Aug 20187,393.587,395.757,343.477,371.427,371.421,698,970,000
17 Aug 20187,352.637,394.947,312.657,377.547,377.541,843,150,000
16 Aug 20187,409.617,422.837,361.887,374.297,374.291,979,540,000
15 Aug 20187,385.677,409.487,308.527,354.667,354.662,286,960,000
14 Aug 20187,430.457,455.427,390.007,447.177,447.171,917,360,000
13 Aug 20187,420.187,468.827,398.537,401.177,401.171,914,240,000
10 Aug 20187,409.057,436.697,382.837,408.307,408.302,095,180,000
09 Aug 20187,467.517,498.377,458.577,466.967,466.962,032,950,000
08 Aug 20187,454.427,486.217,435.777,469.557,469.552,087,850,000
07 Aug 20187,459.327,478.967,443.887,462.657,462.652,197,590,000
06 Aug 20187,390.827,439.557,381.587,438.997,438.992,238,170,000
03 Aug 20187,389.367,395.497,356.337,395.497,395.492,018,700,000
02 Aug 20187,221.357,380.567,221.357,372.157,372.152,081,300,000
01 Aug 20187,269.207,294.807,234.647,272.897,272.892,223,550,000
31 Jul 20187,219.677,272.967,179.417,231.987,231.982,195,050,000
30 Jul 20187,292.727,299.087,158.787,193.107,193.102,143,410,000
27 Jul 20187,443.247,443.247,255.327,296.787,296.782,176,170,000
26 Jul 20187,404.567,430.127,385.727,400.757,400.752,213,070,000
25 Jul 20187,406.107,511.397,405.647,508.597,508.591,899,790,000
24 Jul 20187,455.517,475.997,375.747,406.257,406.252,014,850,000
23 Jul 20187,335.427,376.827,301.347,371.787,371.781,654,290,000
20 Jul 20187,379.137,398.597,343.377,350.237,350.231,786,250,000
19 Jul 20187,364.667,388.997,344.337,352.367,352.361,853,030,000
18 Jul 20187,407.257,411.257,368.367,390.137,390.131,857,670,000
17 Jul 20187,291.487,418.437,288.307,403.897,403.891,740,680,000
16 Jul 20187,381.037,390.647,346.347,357.907,357.901,730,190,000
13 Jul 20187,372.287,387.747,348.967,375.827,375.821,714,140,000
12 Jul 20187,276.387,368.727,274.167,366.257,366.251,926,110,000
11 Jul 20187,221.667,271.127,220.237,243.987,243.981,761,420,000
10 Jul 20187,287.057,297.797,257.497,282.607,282.601,725,210,000
09 Jul 20187,251.187,277.587,221.327,276.007,276.001,837,330,000
06 Jul 20187,114.177,217.007,106.107,207.337,207.331,704,580,000
05 Jul 20187,064.007,105.547,025.257,101.057,101.051,745,030,000
03 Jul 20187,121.717,122.457,009.517,014.557,014.551,179,310,000
02 Jul 20186,979.547,099.276,969.167,097.827,097.821,767,910,000
29 Jun 20187,071.497,101.837,031.407,040.807,040.802,192,010,000
28 Jun 20186,963.377,055.256,950.237,031.607,031.602,195,400,000
27 Jun 20187,096.607,128.776,968.306,969.676,969.672,286,430,000
26 Jun 20187,061.237,108.457,040.067,068.207,068.202,058,640,000
25 Jun 20187,131.057,144.296,976.967,038.177,038.172,415,090,000
22 Jun 20187,239.727,239.757,177.467,197.517,197.513,928,340,000
21 Jun 20187,304.057,308.267,203.937,217.497,217.492,315,880,000
20 Jun 20187,264.857,309.997,256.877,280.707,280.702,305,100,000
19 Jun 20187,158.807,229.997,138.027,228.047,228.042,269,000,000
18 Jun 20187,201.187,256.437,186.167,251.417,251.412,093,950,000
15 Jun 20187,245.167,268.847,220.977,255.767,255.763,043,790,000
14 Jun 20187,233.707,291.317,233.707,279.597,279.592,188,230,000
13 Jun 20187,219.587,261.177,193.027,205.267,205.262,172,770,000
12 Jun 20187,181.677,214.497,173.767,209.187,209.182,006,760,000
11 Jun 20187,149.657,187.457,146.097,168.487,168.481,942,940,000
08 Jun 20187,121.767,161.927,100.737,152.627,152.621,941,580,000
07 Jun 20187,212.437,212.437,115.867,152.837,152.832,328,280,000
06 Jun 20187,180.247,212.457,140.927,210.087,210.082,191,750,000
05 Jun 20187,162.417,179.827,137.137,166.757,166.752,058,630,000
04 Jun 20187,099.507,146.777,099.097,143.577,143.572,142,790,000
01 Jun 20187,010.087,084.847,008.027,083.937,083.932,208,600,000
31 May 20186,969.937,016.426,955.996,967.736,967.732,514,610,000
30 May 20186,955.596,987.636,938.026,976.376,976.372,049,450,000
29 May 20186,928.506,964.656,887.126,926.546,926.542,087,370,000
25 May 20186,951.476,982.526,941.856,960.926,960.921,757,660,000
24 May 20186,951.526,963.686,882.576,949.706,949.701,992,460,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...