NASDAQ 100 (^NDX)

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

Add to watchlist

12,258.21+106.00 (+0.87%)

At close: 2:15PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2020	12,220.37	12,306.71	12,214.45	12,258.21	12,258.21	3,401,890,000
25 Nov 2020	12,112.11	12,174.99	12,081.51	12,152.22	12,152.22	4,425,030,000
24 Nov 2020	11,952.70	12,094.16	11,878.31	12,079.81	12,079.81	6,277,790,000
23 Nov 2020	11,959.89	12,001.83	11,817.53	11,905.94	11,905.94	5,360,830,000
20 Nov 2020	11,976.00	12,017.42	11,903.57	11,906.44	11,906.44	5,319,340,000
19 Nov 2020	11,863.12	12,000.29	11,842.66	11,985.43	11,985.43	5,322,580,000
18 Nov 2020	11,963.36	12,027.15	11,892.54	11,894.71	11,894.71	4,699,160,000
17 Nov 2020	12,030.27	12,047.13	11,964.20	11,977.49	11,977.49	4,122,770,000
16 Nov 2020	11,925.36	12,035.50	11,891.85	12,013.38	12,013.38	4,138,920,000
13 Nov 2020	11,910.62	11,957.09	11,808.95	11,937.84	11,937.84	3,640,680,000
12 Nov 2020	11,924.15	11,976.89	11,786.09	11,827.14	11,827.14	3,862,690,000
11 Nov 2020	11,734.81	11,904.13	11,714.32	11,892.93	11,892.93	3,823,270,000
10 Nov 2020	11,704.46	11,761.95	11,512.46	11,624.29	11,624.29	4,712,950,000
09 Nov 2020	12,194.71	12,268.66	11,818.24	11,830.39	11,830.39	5,823,620,000
06 Nov 2020	12,044.29	12,116.91	11,895.50	12,091.35	12,091.35	4,156,030,000
05 Nov 2020	12,021.77	12,117.04	11,977.07	12,078.07	12,078.07	3,823,380,000
04 Nov 2020	11,627.76	11,846.46	11,564.91	11,777.02	11,777.02	3,606,820,000
03 Nov 2020	11,155.85	11,356.08	11,115.55	11,279.91	11,279.91	3,190,710,000
02 Nov 2020	11,152.48	11,222.52	10,957.11	11,084.76	11,084.76	3,196,720,000
30 Oct 2020	11,265.70	11,293.76	10,960.02	11,052.95	11,052.95	3,662,840,000
29 Oct 2020	11,214.33	11,467.37	11,187.08	11,350.74	11,350.74	3,222,460,000
28 Oct 2020	11,400.48	11,426.10	11,136.10	11,142.76	11,142.76	3,912,580,000
27 Oct 2020	11,560.86	11,633.49	11,503.10	11,598.95	11,598.95	3,079,530,000
26 Oct 2020	11,584.17	11,708.08	11,360.73	11,504.52	11,504.52	3,186,950,000
23 Oct 2020	11,680.73	11,693.01	11,569.09	11,692.57	11,692.57	3,134,240,000
22 Oct 2020	11,712.64	11,739.22	11,529.73	11,662.91	11,662.91	3,414,590,000
21 Oct 2020	11,686.19	11,789.46	11,646.48	11,665.37	11,665.37	3,445,520,000
20 Oct 2020	11,679.08	11,801.40	11,613.76	11,677.84	11,677.84	3,483,200,000
19 Oct 2020	11,913.01	11,962.47	11,606.48	11,634.35	11,634.35	3,455,430,000
16 Oct 2020	11,952.12	12,034.13	11,824.14	11,852.17	11,852.17	3,156,270,000
15 Oct 2020	11,767.27	11,928.63	11,765.49	11,898.57	11,898.57	3,304,490,000
14 Oct 2020	12,105.10	12,159.21	11,913.57	11,985.36	11,985.36	3,393,010,000
13 Oct 2020	12,131.07	12,187.78	12,032.75	12,083.17	12,083.17	3,607,730,000
12 Oct 2020	11,900.12	12,204.75	11,880.23	12,088.11	12,088.11	3,862,990,000
09 Oct 2020	11,615.57	11,727.60	11,600.86	11,725.85	11,725.85	3,475,620,000
08 Oct 2020	11,576.44	11,582.78	11,510.24	11,550.94	11,550.94	3,486,530,000
07 Oct 2020	11,412.65	11,519.55	11,382.48	11,503.19	11,503.19	3,891,460,000
06 Oct 2020	11,476.68	11,536.42	11,256.26	11,291.27	11,291.27	4,360,550,000
05 Oct 2020	11,345.24	11,512.06	11,336.07	11,509.06	11,509.06	3,597,940,000
02 Oct 2020	11,328.85	11,479.08	11,225.17	11,255.69	11,255.69	3,715,090,000
01 Oct 2020	11,554.96	11,606.73	11,488.60	11,583.20	11,583.20	3,978,100,000
30 Sep 2020	11,328.55	11,535.01	11,328.55	11,418.06	11,418.06	4,228,200,000
29 Sep 2020	11,354.70	11,396.22	11,305.79	11,322.95	11,322.95	3,363,870,000
28 Sep 2020	11,332.32	11,369.40	11,243.24	11,364.45	11,364.45	3,562,900,000
25 Sep 2020	10,910.50	11,177.73	10,851.68	11,151.13	11,151.13	3,767,230,000
24 Sep 2020	10,746.35	11,026.43	10,728.41	10,896.47	10,896.47	4,080,730,000
23 Sep 2020	11,167.22	11,179.59	10,806.05	10,833.33	10,833.33	4,074,600,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5012,639.83+37.81(+0.30%)

NZD/USD0.7027+0.0022(+0.31%)

NZD/EUR0.5867-0.0009(-0.16%)

NASDAQ 100 (^NDX)

NZX 50
12,639.83
+37.81(+0.30%)

NZD/USD
0.7027
+0.0022(+0.31%)

NZD/EUR
0.5867
-0.0009(-0.16%)