^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 |
|---|---|---|---|---|---|---|
| 13 Jul 2018 | 7,372.2798 | 7,387.7402 | 7,348.9600 | 7,375.8198 | 7,375.8198 | 1,714,140,000 |
| 12 Jul 2018 | 7,276.3799 | 7,368.7202 | 7,274.1602 | 7,366.2500 | 7,366.2500 | 1,926,110,000 |
| 11 Jul 2018 | 7,221.6602 | 7,271.1201 | 7,220.2300 | 7,243.9800 | 7,243.9800 | 1,761,420,000 |
| 10 Jul 2018 | 7,287.0498 | 7,297.7900 | 7,257.4902 | 7,282.6001 | 7,282.6001 | 1,725,210,000 |
| 09 Jul 2018 | 7,251.1802 | 7,277.5801 | 7,221.3198 | 7,276.0000 | 7,276.0000 | 1,837,330,000 |
| 06 Jul 2018 | 7,114.1699 | 7,217.0000 | 7,106.1001 | 7,207.3301 | 7,207.3301 | 1,704,580,000 |
| 05 Jul 2018 | 7,064.0000 | 7,105.5400 | 7,025.2500 | 7,101.0498 | 7,101.0498 | 1,745,030,000 |
| 03 Jul 2018 | 7,121.7100 | 7,122.4502 | 7,009.5098 | 7,014.5498 | 7,014.5498 | 1,179,310,000 |
| 02 Jul 2018 | 6,979.5400 | 7,099.2700 | 6,969.1602 | 7,097.8198 | 7,097.8198 | 1,767,910,000 |
| 29 Jun 2018 | 7,071.4902 | 7,101.8301 | 7,031.3999 | 7,040.7998 | 7,040.7998 | 2,192,010,000 |
| 28 Jun 2018 | 6,963.3701 | 7,055.2500 | 6,950.2300 | 7,031.6001 | 7,031.6001 | 2,195,400,000 |
| 27 Jun 2018 | 7,096.6001 | 7,128.7700 | 6,968.2998 | 6,969.6699 | 6,969.6699 | 2,286,430,000 |
| 26 Jun 2018 | 7,061.2300 | 7,108.4502 | 7,040.0601 | 7,068.2002 | 7,068.2002 | 16,658,050,000 |
| 25 Jun 2018 | 7,131.0498 | 7,144.2900 | 6,976.9600 | 7,038.1699 | 7,038.1699 | 2,415,090,000 |
| 22 Jun 2018 | 7,239.7202 | 7,239.7500 | 7,177.4600 | 7,197.5098 | 7,197.5098 | 3,928,340,000 |
| 21 Jun 2018 | 7,304.0498 | 7,308.2598 | 7,203.9302 | 7,217.4902 | 7,217.4902 | 2,315,880,000 |
| 20 Jun 2018 | 7,264.8501 | 7,309.9902 | 7,256.8701 | 7,280.7002 | 7,280.7002 | 2,305,100,000 |
| 19 Jun 2018 | 7,158.7998 | 7,229.9902 | 7,138.0200 | 7,228.0400 | 7,228.0400 | 2,269,000,000 |
| 18 Jun 2018 | 7,201.1802 | 7,256.4302 | 7,186.1602 | 7,251.4102 | 7,251.4102 | 2,093,950,000 |
| 15 Jun 2018 | 7,245.1602 | 7,268.8398 | 7,220.9702 | 7,255.7598 | 7,255.7598 | 3,043,790,000 |
| 14 Jun 2018 | 7,233.7002 | 7,291.3101 | 7,233.7002 | 7,279.5898 | 7,279.5898 | 2,188,230,000 |
| 13 Jun 2018 | 7,219.5801 | 7,261.1699 | 7,193.0200 | 7,205.2598 | 7,205.2598 | 2,172,770,000 |
| 12 Jun 2018 | 7,181.6699 | 7,214.4902 | 7,173.7598 | 7,209.1802 | 7,209.1802 | 2,006,760,000 |
| 11 Jun 2018 | 7,149.6499 | 7,187.4502 | 7,146.0898 | 7,168.4800 | 7,168.4800 | 1,942,940,000 |
| 08 Jun 2018 | 7,121.7598 | 7,161.9199 | 7,100.7300 | 7,152.6201 | 7,152.6201 | 1,941,580,000 |
| 07 Jun 2018 | 7,212.4302 | 7,212.4302 | 7,115.8599 | 7,152.8301 | 7,152.8301 | 2,328,280,000 |
| 06 Jun 2018 | 7,180.2402 | 7,212.4502 | 7,140.9199 | 7,210.0801 | 7,210.0801 | 2,191,750,000 |
| 05 Jun 2018 | 7,162.4102 | 7,179.8198 | 7,137.1299 | 7,166.7500 | 7,166.7500 | 2,058,630,000 |
| 04 Jun 2018 | 7,099.5000 | 7,146.7700 | 7,099.0898 | 7,143.5698 | 7,143.5698 | 2,142,790,000 |
| 01 Jun 2018 | 7,010.0801 | 7,084.8398 | 7,008.0200 | 7,083.9302 | 7,083.9302 | 2,208,600,000 |
| 31 May 2018 | 6,969.9302 | 7,016.4199 | 6,955.9902 | 6,967.7300 | 6,967.7300 | 2,514,610,000 |
| 30 May 2018 | 6,955.5898 | 6,987.6299 | 6,938.0200 | 6,976.3701 | 6,976.3701 | 2,049,450,000 |
| 29 May 2018 | 6,928.5000 | 6,964.6499 | 6,887.1201 | 6,926.5400 | 6,926.5400 | 2,087,370,000 |
| 25 May 2018 | 6,951.4702 | 6,982.5200 | 6,941.8501 | 6,960.9199 | 6,960.9199 | 1,757,660,000 |
| 24 May 2018 | 6,951.5200 | 6,963.6802 | 6,882.5698 | 6,949.7002 | 6,949.7002 | 1,992,460,000 |
| 23 May 2018 | 6,847.2700 | 6,954.7002 | 6,846.9399 | 6,953.6299 | 6,953.6299 | 1,980,450,000 |
| 22 May 2018 | 6,934.7002 | 6,947.4302 | 6,883.7500 | 6,893.6201 | 6,893.6201 | 1,908,280,000 |
| 21 May 2018 | 6,920.3198 | 6,948.2700 | 6,876.3501 | 6,905.5298 | 6,905.5298 | 1,949,100,000 |
| 18 May 2018 | 6,876.6499 | 6,897.9102 | 6,857.5801 | 6,866.2500 | 6,866.2500 | 1,966,710,000 |
| 17 May 2018 | 6,905.7500 | 6,952.9800 | 6,869.3901 | 6,901.6299 | 6,901.6299 | 1,931,700,000 |
| 16 May 2018 | 6,892.8901 | 6,944.5400 | 6,891.6499 | 6,929.9702 | 6,929.9702 | 2,083,660,000 |
| 15 May 2018 | 6,909.3198 | 6,912.0400 | 6,852.7300 | 6,888.5400 | 6,888.5400 | 2,114,040,000 |
| 14 May 2018 | 6,977.3501 | 7,008.2598 | 6,954.6401 | 6,964.3701 | 6,964.3701 | 2,075,670,000 |
| 11 May 2018 | 6,948.8701 | 6,969.2998 | 6,923.6099 | 6,952.5601 | 6,952.5601 | 2,083,030,000 |
| 10 May 2018 | 6,909.1802 | 6,966.9302 | 6,906.7700 | 6,963.5498 | 6,963.5498 | 2,233,460,000 |
| 09 May 2018 | 6,830.5498 | 6,895.9302 | 6,807.3999 | 6,893.2100 | 6,893.2100 | 2,241,480,000 |
| 08 May 2018 | 6,813.9102 | 6,830.8701 | 6,770.2998 | 6,815.4800 | 6,815.4800 | 2,054,830,000 |
| 07 May 2018 | 6,803.4502 | 6,846.4600 | 6,796.0498 | 6,821.8701 | 6,821.8701 | 1,939,980,000 |
| 04 May 2018 | 6,618.7002 | 6,783.3599 | 6,612.3901 | 6,769.1201 | 6,769.1201 | 2,022,230,000 |
| 03 May 2018 | 6,608.7002 | 6,667.2900 | 6,539.8701 | 6,643.4800 | 6,643.4800 | 2,345,740,000 |
| 02 May 2018 | 6,694.5200 | 6,715.9600 | 6,637.9600 | 6,644.4800 | 6,644.4800 | 2,144,200,000 |
| 01 May 2018 | 6,592.9302 | 6,685.4102 | 6,578.2598 | 6,681.9600 | 6,681.9600 | 1,929,110,000 |
| 30 Apr 2018 | 6,669.4399 | 6,712.5000 | 6,593.6001 | 6,605.5698 | 6,605.5698 | 1,987,020,000 |
| 27 Apr 2018 | 6,748.5898 | 6,750.7798 | 6,619.2598 | 6,656.3501 | 6,656.3501 | 2,027,530,000 |
| 26 Apr 2018 | 6,606.6099 | 6,673.6499 | 6,579.1201 | 6,649.6499 | 6,649.6499 | 2,127,140,000 |
| 25 Apr 2018 | 6,514.3301 | 6,540.7598 | 6,426.5698 | 6,513.9399 | 6,513.9399 | 2,026,690,000 |
| 24 Apr 2018 | 6,680.8799 | 6,688.8901 | 6,464.7402 | 6,509.0498 | 6,509.0498 | 2,149,250,000 |
| 23 Apr 2018 | 6,699.1602 | 6,721.6499 | 6,613.5498 | 6,648.7998 | 6,648.7998 | 1,737,370,000 |
| 20 Apr 2018 | 6,754.6802 | 6,757.6802 | 6,642.8301 | 6,667.7500 | 6,667.7500 | 1,921,790,000 |
| 19 Apr 2018 | 6,793.0801 | 6,815.0400 | 6,749.0698 | 6,774.8901 | 6,774.8901 | 1,963,950,000 |
| 18 Apr 2018 | 6,824.5801 | 6,856.9600 | 6,788.3198 | 6,833.2100 | 6,833.2100 | 1,893,220,000 |
| 17 Apr 2018 | 6,738.6499 | 6,834.3101 | 6,729.7900 | 6,816.3701 | 6,816.3701 | 1,913,230,000 |
| 16 Apr 2018 | 6,675.9199 | 6,699.7598 | 6,633.0801 | 6,675.1802 | 6,675.1802 | 1,795,950,000 |
| 13 Apr 2018 | 6,696.0200 | 6,703.3101 | 6,598.3398 | 6,628.3398 | 6,628.3398 | 1,743,640,000 |
| 12 Apr 2018 | 6,627.3198 | 6,682.6899 | 6,618.8101 | 6,656.2598 | 6,656.2598 | 2,021,110,000 |
| 11 Apr 2018 | 6,578.8398 | 6,650.2900 | 6,574.8799 | 6,583.4399 | 6,583.4399 | 1,852,120,000 |
| 10 Apr 2018 | 6,585.5298 | 6,639.9702 | 6,534.8901 | 6,615.8701 | 6,615.8701 | 2,238,770,000 |
| 09 Apr 2018 | 6,488.4800 | 6,604.2598 | 6,466.0400 | 6,472.3398 | 6,472.3398 | 2,080,900,000 |
| 06 Apr 2018 | 6,514.4800 | 6,587.3599 | 6,402.0298 | 6,433.2100 | 6,433.2100 | 2,350,540,000 |
| 05 Apr 2018 | 6,619.2202 | 6,632.2100 | 6,550.2798 | 6,594.8398 | 6,594.8398 | 2,124,660,000 |
| 04 Apr 2018 | 6,326.5400 | 6,578.5601 | 6,326.5400 | 6,560.0601 | 6,560.0601 | 2,254,070,000 |
| 03 Apr 2018 | 6,448.0498 | 6,485.2700 | 6,343.8999 | 6,458.8301 | 6,458.8301 | 2,328,510,000 |
| 02 Apr 2018 | 6,528.2300 | 6,560.9600 | 6,322.6001 | 6,390.8398 | 6,390.8398 | 2,394,730,000 |
| 29 Mar 2018 | 6,493.5098 | 6,640.7598 | 6,435.6699 | 6,581.1299 | 6,581.1299 | 2,504,500,000 |
| 28 Mar 2018 | 6,488.0200 | 6,559.8799 | 6,410.0400 | 6,460.8101 | 6,460.8101 | 2,508,670,000 |
| 27 Mar 2018 | 6,791.3901 | 6,793.5000 | 6,479.5601 | 6,529.8398 | 6,529.8398 | 2,325,990,000 |
| 26 Mar 2018 | 6,644.3999 | 6,760.6499 | 6,538.7900 | 6,753.8301 | 6,753.8301 | 2,326,060,000 |
| 23 Mar 2018 | 6,683.1899 | 6,708.5801 | 6,507.8398 | 6,508.0898 | 6,508.0898 | 2,390,410,000 |
| 22 Mar 2018 | 6,763.9399 | 6,809.9399 | 6,679.3501 | 6,682.2598 | 6,682.2598 | 2,347,160,000 |
| 21 Mar 2018 | 6,863.2900 | 6,930.7002 | 6,828.8799 | 6,853.4502 | 6,853.4502 | 1,988,390,000 |
| 20 Mar 2018 | 6,871.0898 | 6,902.2300 | 6,845.8501 | 6,885.9199 | 6,885.9199 | 1,967,690,000 |
| 19 Mar 2018 | 6,945.9702 | 6,949.0200 | 6,806.1602 | 6,864.8799 | 6,864.8799 | 2,324,430,000 |
| 16 Mar 2018 | 7,058.1201 | 7,061.6699 | 7,011.6899 | 7,019.9502 | 7,019.9502 | 3,046,990,000 |
| 15 Mar 2018 | 7,050.6602 | 7,075.5498 | 7,010.0098 | 7,030.9702 | 7,030.9702 | 1,991,570,000 |
| 14 Mar 2018 | 7,077.8501 | 7,084.0698 | 7,012.5698 | 7,040.9800 | 7,040.9800 | 2,104,450,000 |
| 13 Mar 2018 | 7,172.2500 | 7,186.0898 | 7,025.8301 | 7,046.5098 | 7,046.5098 | 2,448,830,000 |
| 12 Mar 2018 | 7,122.4702 | 7,156.2500 | 7,108.0400 | 7,131.1201 | 7,131.1201 | 2,294,440,000 |
| 09 Mar 2018 | 7,014.8398 | 7,101.3101 | 7,007.2998 | 7,101.1802 | 7,101.1802 | 2,302,930,000 |
| 08 Mar 2018 | 6,955.8501 | 6,971.0000 | 6,931.3501 | 6,966.4302 | 6,966.4302 | 2,272,110,000 |
| 07 Mar 2018 | 6,855.5698 | 6,935.4800 | 6,850.9102 | 6,929.3901 | 6,929.3901 | 2,192,230,000 |
| 06 Mar 2018 | 6,919.7900 | 6,937.0298 | 6,872.0601 | 6,913.0200 | 6,913.0200 | 2,112,570,000 |
| 05 Mar 2018 | 6,777.6299 | 6,901.6299 | 6,753.8301 | 6,881.2798 | 6,881.2798 | 2,066,350,000 |
| 02 Mar 2018 | 6,661.9102 | 6,820.3701 | 6,645.0298 | 6,811.0400 | 6,811.0400 | 2,287,320,000 |
| 01 Mar 2018 | 6,862.9399 | 6,892.3799 | 6,687.4399 | 6,750.5400 | 6,750.5400 | 2,489,040,000 |
| 28 Feb 2018 | 6,945.2002 | 6,964.1602 | 6,854.4199 | 6,854.4199 | 6,854.4199 | 2,373,880,000 |
| 27 Feb 2018 | 6,984.8301 | 7,003.1299 | 6,900.3501 | 6,900.3501 | 6,900.3501 | 2,155,850,000 |
| 26 Feb 2018 | 6,933.8198 | 6,989.3599 | 6,927.4600 | 6,989.1001 | 6,989.1001 | 1,866,610,000 |
| 23 Feb 2018 | 6,816.4302 | 6,897.5298 | 6,789.0298 | 6,896.6001 | 6,896.6001 | 1,879,460,000 |
| 22 Feb 2018 | 6,793.0801 | 6,826.0098 | 6,744.0498 | 6,761.8501 | 6,761.8501 | 1,911,900,000 |
| 21 Feb 2018 | 6,808.6001 | 6,879.4702 | 6,759.2202 | 6,759.2598 | 6,759.2598 | 1,946,010,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
