Mail

^NDX - NASDAQ 100

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

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jul. 2019	7,862.38	7,918.47	7,862.27	7,905.12	7,905.12	1,845,770,000
19 Jul. 2019	7,944.86	7,950.22	7,832.39	7,834.90	7,834.90	1,878,730,000
18 Jul. 2019	7,850.12	7,912.33	7,827.49	7,904.13	7,904.13	52,330,000
17 Jul. 2019	7,927.91	7,941.10	7,887.98	7,888.76	7,888.76	1,846,960,000
16 Jul. 2019	7,958.44	7,965.76	7,904.95	7,927.08	7,927.08	1,933,960,000
15 Jul. 2019	7,961.07	7,969.79	7,940.45	7,966.93	7,966.93	1,783,980,000
12 Jul. 2019	7,908.58	7,944.08	7,900.39	7,943.24	7,943.24	1,824,870,000
11 Jul. 2019	7,918.65	7,934.60	7,873.16	7,896.78	7,896.78	1,966,970,000
10 Jul. 2019	7,869.73	7,923.93	7,858.68	7,903.40	7,903.40	54,300,000
09 Jul. 2019	7,748.29	7,833.93	7,748.23	7,826.86	7,826.86	47,020,000
08 Jul. 2019	7,790.46	7,841.30	7,756.11	7,785.79	7,785.79	43,360,000
05 Jul. 2019	7,806.07	7,854.71	7,774.59	7,841.30	7,841.30	36,710,000
03 Jul. 2019	7,819.06	7,857.69	7,811.29	7,857.69	7,857.69	1,548,190,000
02 Jul. 2019	7,763.03	7,800.47	7,746.01	7,799.82	7,799.82	1,946,320,000
01 Jul. 2019	7,816.56	7,820.81	7,735.67	7,768.14	7,768.14	2,208,900,000
28 Jun. 2019	7,674.52	7,682.26	7,639.45	7,671.08	7,671.08	4,078,990,000
27 Jun. 2019	7,656.68	7,672.98	7,636.72	7,657.05	7,657.05	2,023,120,000
26 Jun. 2019	7,642.92	7,688.64	7,616.91	7,627.05	7,627.05	2,104,750,000
25 Jun. 2019	7,720.91	7,723.04	7,584.17	7,591.54	7,591.54	2,127,310,000
24 Jun. 2019	7,737.00	7,746.68	7,720.78	7,723.02	7,723.02	2,070,370,000
21 Jun. 2019	7,719.42	7,772.53	7,708.25	7,728.78	7,728.78	2,894,340,000
20 Jun. 2019	7,770.17	7,770.61	7,681.43	7,738.05	7,738.05	2,053,530,000
19 Jun. 2019	7,652.52	7,681.56	7,606.28	7,667.74	7,667.74	2,014,080,000
18 Jun. 2019	7,606.61	7,689.08	7,595.59	7,635.40	7,635.40	2,244,920,000
17 Jun. 2019	7,500.28	7,546.99	7,492.17	7,526.52	7,526.52	1,935,290,000
14 Jun. 2019	7,476.47	7,500.74	7,454.87	7,479.11	7,479.11	1,804,340,000
13 Jun. 2019	7,500.85	7,530.91	7,487.09	7,510.68	7,510.68	1,838,930,000
12 Jun. 2019	7,493.55	7,507.52	7,459.20	7,472.29	7,472.29	1,952,790,000
11 Jun. 2019	7,584.75	7,595.57	7,489.99	7,513.85	7,513.85	2,114,680,000
10 Jun. 2019	7,472.60	7,573.00	7,468.17	7,501.93	7,501.93	2,039,370,000
07 Jun. 2019	7,315.33	7,445.99	7,309.01	7,417.29	7,417.29	2,066,020,000
06 Jun. 2019	7,229.86	7,293.22	7,201.59	7,275.93	7,275.93	2,070,940,000
05 Jun. 2019	7,230.81	7,235.23	7,146.43	7,220.90	7,220.90	2,115,570,000
04 Jun. 2019	7,056.18	7,169.79	7,023.09	7,166.75	7,166.75	2,369,150,000
03 Jun. 2019	7,110.34	7,126.43	6,936.68	6,978.02	6,978.02	2,576,920,000
31 May 2019	7,148.71	7,183.23	7,125.97	7,127.96	7,127.96	2,236,940,000
30 May 2019	7,234.83	7,262.77	7,204.42	7,245.40	7,245.40	1,872,000,000
29 May 2019	7,222.55	7,254.20	7,176.67	7,216.86	7,216.86	2,278,790,000
28 May 2019	7,321.27	7,362.29	7,274.70	7,278.38	7,278.38	2,352,670,000
24 May 2019	7,353.97	7,371.30	7,294.10	7,300.96	7,300.96	1,682,920,000
23 May 2019	7,331.67	7,337.47	7,261.46	7,307.93	7,307.93	2,243,420,000
22 May 2019	7,413.84	7,458.11	7,410.71	7,420.66	7,420.66	1,881,830,000
21 May 2019	7,442.31	7,472.71	7,417.07	7,451.02	7,451.02	1,993,210,000
20 May 2019	7,391.73	7,424.59	7,351.92	7,376.70	7,376.70	2,122,410,000
17 May 2019	7,513.15	7,605.67	7,496.92	7,503.68	7,503.68	2,134,120,000
16 May 2019	7,509.91	7,627.03	7,502.76	7,580.14	7,580.14	2,163,120,000
15 May 2019	7,354.82	7,524.22	7,353.90	7,503.25	7,503.25	2,001,530,000
14 May 2019	7,366.64	7,449.03	7,337.94	7,401.88	7,401.88	2,084,850,000
13 May 2019	7,385.55	7,433.92	7,303.64	7,324.13	7,324.13	2,478,860,000
10 May 2019	7,556.04	7,623.01	7,426.75	7,586.53	7,586.53	2,387,720,000
09 May 2019	7,525.81	7,605.03	7,472.71	7,582.75	7,582.75	2,520,770,000
08 May 2019	7,623.32	7,678.82	7,593.75	7,617.55	7,617.55	2,175,100,000
07 May 2019	7,713.49	7,743.06	7,572.61	7,640.15	7,640.15	2,372,660,000
06 May 2019	7,662.92	7,804.54	7,662.92	7,794.09	7,794.09	1,966,120,000
03 May 2019	7,784.29	7,847.52	7,772.44	7,845.73	7,845.73	2,046,040,000
02 May 2019	7,751.64	7,791.51	7,672.54	7,724.06	7,724.06	2,158,600,000
01 May 2019	7,828.14	7,851.03	7,749.74	7,751.85	7,751.85	2,247,420,000
30 Apr. 2019	7,769.30	7,792.32	7,726.07	7,781.46	7,781.46	2,115,770,000
29 Apr. 2019	7,825.64	7,851.85	7,812.97	7,839.04	7,839.04	1,761,110,000
26 Apr. 2019	7,791.15	7,826.89	7,742.60	7,826.68	7,826.68	1,971,270,000
25 Apr. 2019	7,850.71	7,851.97	7,778.23	7,816.92	7,816.92	2,063,270,000
24 Apr. 2019	7,813.02	7,827.05	7,783.59	7,784.41	7,784.41	2,022,490,000
23 Apr. 2019	7,724.17	7,819.34	7,719.09	7,810.71	7,810.71	2,075,070,000
22 Apr. 2019	7,658.37	7,715.33	7,653.89	7,713.49	7,713.49	1,776,060,000
18 Apr. 2019	7,688.93	7,694.18	7,647.40	7,689.72	7,689.72	2,089,360,000
17 Apr. 2019	7,705.32	7,715.07	7,659.85	7,680.72	7,680.72	2,290,690,000
16 Apr. 2019	7,651.19	7,670.40	7,631.64	7,654.73	7,654.73	2,095,330,000
15 Apr. 2019	7,630.60	7,636.80	7,578.54	7,629.12	7,629.12	1,816,920,000
12 Apr. 2019	7,624.15	7,630.52	7,596.56	7,628.15	7,628.15	1,955,290,000
11 Apr. 2019	7,621.40	7,621.40	7,580.71	7,594.89	7,594.89	1,956,840,000
10 Apr. 2019	7,581.39	7,613.41	7,573.28	7,611.49	7,611.49	1,998,280,000
09 Apr. 2019	7,571.88	7,596.75	7,555.62	7,568.49	7,568.49	2,067,570,000
08 Apr. 2019	7,565.06	7,602.08	7,536.42	7,599.74	7,599.74	2,069,190,000
05 Apr. 2019	7,564.27	7,581.90	7,554.91	7,578.84	7,578.84	2,148,730,000
04 Apr. 2019	7,542.16	7,571.13	7,496.30	7,540.57	7,540.57	2,094,200,000
03 Apr. 2019	7,538.17	7,589.69	7,520.40	7,544.97	7,544.97	2,487,210,000
02 Apr. 2019	7,473.51	7,507.05	7,461.51	7,499.64	7,499.64	2,110,100,000
01 Apr. 2019	7,450.81	7,481.84	7,422.44	7,478.42	7,478.42	2,198,050,000
29 Mar. 2019	7,377.77	7,381.69	7,333.17	7,378.77	7,378.77	2,233,470,000
28 Mar. 2019	7,325.06	7,346.04	7,277.69	7,320.47	7,320.47	1,902,060,000
27 Mar. 2019	7,364.47	7,376.99	7,252.06	7,308.19	7,308.19	2,221,650,000
26 Mar. 2019	7,378.23	7,417.26	7,314.38	7,351.15	7,351.15	2,068,900,000
25 Mar. 2019	7,299.93	7,342.51	7,265.28	7,316.96	7,316.96	2,130,230,000
22 Mar. 2019	7,458.44	7,482.35	7,323.52	7,326.06	7,326.06	2,490,730,000
21 Mar. 2019	7,356.94	7,505.41	7,356.94	7,493.27	7,493.27	2,483,580,000
20 Mar. 2019	7,348.99	7,422.75	7,318.42	7,380.75	7,380.75	2,424,400,000
19 Mar. 2019	7,357.58	7,390.29	7,321.93	7,349.28	7,349.28	2,433,160,000
18 Mar. 2019	7,311.63	7,348.69	7,293.85	7,326.28	7,326.28	2,274,490,000
15 Mar. 2019	7,274.14	7,331.30	7,265.63	7,306.99	7,306.99	3,447,190,000
14 Mar. 2019	7,257.31	7,267.94	7,240.96	7,243.01	7,243.01	2,176,510,000
13 Mar. 2019	7,231.05	7,292.86	7,229.88	7,256.98	7,256.98	2,366,350,000
12 Mar. 2019	7,176.23	7,219.41	7,166.95	7,201.28	7,201.28	16,978,670,000
11 Mar. 2019	7,050.05	7,166.93	7,049.56	7,164.02	7,164.02	2,216,950,000
08 Mar. 2019	6,940.90	7,018.92	6,940.72	7,015.69	7,015.69	2,245,430,000
07 Mar. 2019	7,089.63	7,097.91	7,001.81	7,026.88	7,026.88	2,440,840,000
06 Mar. 2019	7,156.24	7,162.24	7,104.55	7,112.47	7,112.47	2,242,810,000
05 Mar. 2019	7,156.66	7,178.30	7,120.69	7,156.79	7,156.79	2,142,610,000
04 Mar. 2019	7,193.88	7,205.94	7,073.40	7,150.83	7,150.83	2,569,590,000
01 Mar. 2019	7,152.08	7,159.96	7,101.07	7,151.57	7,151.57	2,463,190,000
28 Feb. 2019	7,093.20	7,125.92	7,081.92	7,097.53	7,097.53	2,647,080,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...