^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sep. 20197,901.467,920.537,794.277,823.557,823.553,359,380,000
19 Sep. 20197,904.397,950.217,888.317,901.797,901.791,792,700,000
18 Sep. 20197,877.587,891.177,791.587,888.567,888.562,034,880,000
17 Sep. 20197,849.887,891.217,840.997,888.797,888.791,850,340,000
16 Sep. 20197,833.737,868.747,831.767,852.417,852.411,869,220,000
13 Sep. 20197,903.737,923.417,879.597,892.957,892.951,976,770,000
12 Sep. 20197,931.967,975.337,907.337,917.347,917.342,159,260,000
11 Sep. 20197,820.717,888.347,812.077,887.587,887.582,310,440,000
10 Sep. 20197,793.287,817.587,743.617,814.747,814.742,362,860,000
09 Sep. 20197,876.407,877.417,795.867,832.407,832.402,172,240,000
06 Sep. 20197,868.877,874.997,835.897,852.547,852.541,876,380,000
05 Sep. 20197,803.457,879.977,803.457,862.547,862.542,096,300,000
04 Sep. 20197,683.787,724.917,663.647,719.257,719.251,891,300,000
03 Sep. 20197,634.037,670.177,584.827,609.517,609.511,936,210,000
30 Aug. 20197,743.237,747.087,642.907,691.007,691.001,665,840,000
29 Aug. 20197,678.697,723.947,654.317,702.317,702.3141,900,000
28 Aug. 20197,536.707,598.157,500.227,587.907,587.901,656,930,000
27 Aug. 20197,630.467,640.687,531.967,566.037,566.031,912,530,000
26 Aug. 20197,540.697,577.777,506.177,575.027,575.021,688,860,000
23 Aug. 20197,658.487,722.437,442.937,464.997,464.992,207,070,000
22 Aug. 20197,750.987,764.797,649.287,707.437,707.431,777,630,000
21 Aug. 20197,731.757,754.667,706.577,733.227,733.221,716,370,000
20 Aug. 20197,708.317,731.317,664.217,664.477,664.471,747,580,000
19 Aug. 20197,715.417,740.747,604.117,719.327,719.321,934,980,000
16 Aug. 20197,548.907,622.737,548.907,604.117,604.111,995,130,000
15 Aug. 20197,503.147,523.507,429.367,484.897,484.892,182,590,000
14 Aug. 20197,594.647,621.707,480.587,490.137,490.132,522,870,000
13 Aug. 20197,553.437,778.347,553.337,728.157,728.152,346,980,000
12 Aug. 20197,597.197,623.447,528.957,561.687,561.682,056,360,000
09 Aug. 20197,684.567,709.517,591.147,646.277,646.272,214,330,000
08 Aug. 20197,608.037,726.467,576.827,724.837,724.832,415,670,000
07 Aug. 20197,436.147,569.907,386.397,551.907,551.902,453,230,000
06 Aug. 20197,492.027,541.747,432.317,521.327,521.322,201,610,000
05 Aug. 20197,510.027,528.907,356.277,415.697,415.692,636,740,000
02 Aug. 20197,740.917,755.097,645.187,692.807,692.802,252,550,000
01 Aug. 20197,866.608,000.947,769.027,801.157,801.152,792,650,000
31 Jul. 20197,972.767,979.207,774.937,848.787,848.782,667,060,000
30 Jul. 20197,927.567,983.117,923.457,952.477,952.471,884,300,000
29 Jul. 20198,010.058,010.057,939.987,989.087,989.081,874,780,000
26 Jul. 20197,992.138,027.187,986.728,016.958,016.951,954,350,000
25 Jul. 20197,979.147,983.967,921.217,929.877,929.872,023,130,000
24 Jul. 20197,928.788,010.837,926.998,010.618,010.611,947,550,000
23 Jul. 20197,946.057,955.097,895.057,954.567,954.561,832,220,000
22 Jul. 20197,862.387,918.477,862.277,905.127,905.121,845,770,000
19 Jul. 20197,944.867,950.227,832.397,834.907,834.901,878,730,000
18 Jul. 20197,850.127,912.337,827.497,904.137,904.1352,330,000
17 Jul. 20197,927.917,941.107,887.987,888.767,888.761,846,960,000
16 Jul. 20197,958.447,965.767,904.957,927.087,927.081,933,960,000
15 Jul. 20197,961.077,969.797,940.457,966.937,966.931,783,980,000
12 Jul. 20197,908.587,944.087,900.397,943.247,943.241,824,870,000
11 Jul. 20197,918.657,934.607,873.167,896.787,896.781,966,970,000
10 Jul. 20197,869.737,923.937,858.687,903.407,903.4054,300,000
09 Jul. 20197,748.297,833.937,748.237,826.867,826.8647,020,000
08 Jul. 20197,790.467,841.307,756.117,785.797,785.7943,360,000
05 Jul. 20197,806.077,854.717,774.597,841.307,841.3036,710,000
03 Jul. 20197,819.067,857.697,811.297,857.697,857.691,548,190,000
02 Jul. 20197,763.037,800.477,746.017,799.827,799.821,946,320,000
01 Jul. 20197,816.567,820.817,735.677,768.147,768.142,208,900,000
28 Jun. 20197,674.527,682.267,639.457,671.087,671.084,078,990,000
27 Jun. 20197,656.687,672.987,636.727,657.057,657.052,023,120,000
26 Jun. 20197,642.927,688.647,616.917,627.057,627.052,104,750,000
25 Jun. 20197,720.917,723.047,584.177,591.547,591.542,127,310,000
24 Jun. 20197,737.007,746.687,720.787,723.027,723.022,070,370,000
21 Jun. 20197,719.427,772.537,708.257,728.787,728.782,894,340,000
20 Jun. 20197,770.177,770.617,681.437,738.057,738.052,053,530,000
19 Jun. 20197,652.527,681.567,606.287,667.747,667.742,014,080,000
18 Jun. 20197,606.617,689.087,595.597,635.407,635.402,244,920,000
17 Jun. 20197,500.287,546.997,492.177,526.527,526.521,935,290,000
14 Jun. 20197,476.477,500.747,454.877,479.117,479.111,804,340,000
13 Jun. 20197,500.857,530.917,487.097,510.687,510.681,838,930,000
12 Jun. 20197,493.557,507.527,459.207,472.297,472.291,952,790,000
11 Jun. 20197,584.757,595.577,489.997,513.857,513.852,114,680,000
10 Jun. 20197,472.607,573.007,468.177,501.937,501.932,039,370,000
07 Jun. 20197,315.337,445.997,309.017,417.297,417.292,066,020,000
06 Jun. 20197,229.867,293.227,201.597,275.937,275.932,070,940,000
05 Jun. 20197,230.817,235.237,146.437,220.907,220.902,115,570,000
04 Jun. 20197,056.187,169.797,023.097,166.757,166.752,369,150,000
03 Jun. 20197,110.347,126.436,936.686,978.026,978.022,576,920,000
31 May 20197,148.717,183.237,125.977,127.967,127.962,236,940,000
30 May 20197,234.837,262.777,204.427,245.407,245.401,872,000,000
29 May 20197,222.557,254.207,176.677,216.867,216.862,278,790,000
28 May 20197,321.277,362.297,274.707,278.387,278.382,352,670,000
24 May 20197,353.977,371.307,294.107,300.967,300.961,682,920,000
23 May 20197,331.677,337.477,261.467,307.937,307.932,243,420,000
22 May 20197,413.847,458.117,410.717,420.667,420.661,881,830,000
21 May 20197,442.317,472.717,417.077,451.027,451.021,993,210,000
20 May 20197,391.737,424.597,351.927,376.707,376.702,122,410,000
17 May 20197,513.157,605.677,496.927,503.687,503.682,134,120,000
16 May 20197,509.917,627.037,502.767,580.147,580.142,163,120,000
15 May 20197,354.827,524.227,353.907,503.257,503.252,001,530,000
14 May 20197,366.647,449.037,337.947,401.887,401.882,084,850,000
13 May 20197,385.557,433.927,303.647,324.137,324.132,478,860,000
10 May 20197,556.047,623.017,426.757,586.537,586.532,387,720,000
09 May 20197,525.817,605.037,472.717,582.757,582.752,520,770,000
08 May 20197,623.327,678.827,593.757,617.557,617.552,175,100,000
07 May 20197,713.497,743.067,572.617,640.157,640.152,372,660,000
06 May 20197,662.927,804.547,662.927,794.097,794.091,966,120,000
03 May 20197,784.297,847.527,772.447,845.737,845.732,046,040,000
02 May 20197,751.647,791.517,672.547,724.067,724.062,158,600,000
01 May 20197,828.147,851.037,749.747,751.857,751.852,247,420,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...