Australia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,668.51+204.51 (+1.64%)
At close: 5:15PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202112,594.1612,700.9612,208.3912,668.5112,668.517,696,900,000
04 Mar 202112,655.9212,799.0812,314.1612,464.0012,464.007,799,710,000
03 Mar 202113,020.1013,057.2912,679.8912,683.3312,683.335,493,960,000
02 Mar 202113,297.7613,301.6213,052.1213,059.9513,059.954,920,320,000
01 Mar 202113,106.0213,293.7813,051.7013,282.9513,282.955,047,710,000
26 Feb 202112,958.9613,090.3612,764.3412,909.4412,909.445,883,880,000
25 Feb 202113,197.7513,294.5612,773.7612,828.3112,828.316,335,240,000
24 Feb 202113,095.8613,312.4312,971.8213,302.1913,302.195,793,430,000
23 Feb 202112,982.3613,259.8512,758.1213,194.7113,194.717,482,840,000
22 Feb 202113,414.0413,447.3713,220.7713,223.7413,223.746,435,100,000
19 Feb 202113,686.2313,701.6913,545.4513,580.7813,580.786,686,060,000
18 Feb 202113,556.0113,669.9413,477.1713,637.5113,637.516,454,280,000
17 Feb 202113,636.1513,713.1413,552.6613,699.7113,699.717,227,140,000
16 Feb 202113,841.0313,879.7713,726.7813,773.7713,773.777,646,300,000
12 Feb 202113,695.9013,816.2513,656.7813,807.7013,807.707,352,960,000
11 Feb 202113,723.6313,747.2013,637.1913,734.3513,734.3510,000,200,000
10 Feb 202113,751.4213,770.9113,531.9313,655.2713,655.2710,165,550,000
09 Feb 202113,667.1413,741.7913,664.7013,687.0813,687.088,658,980,000
08 Feb 202113,672.3313,698.4113,607.9613,695.0213,695.028,439,940,000
05 Feb 202113,592.7713,642.9613,527.8113,603.9613,603.966,697,720,000
04 Feb 202113,454.8513,563.1313,406.4413,560.8913,560.897,218,680,000
03 Feb 202113,555.0313,561.4513,400.0813,402.3713,402.377,465,240,000
02 Feb 202113,371.3713,501.2313,363.7613,456.1213,456.127,240,220,000
01 Feb 202113,067.6513,280.2212,983.1013,248.9013,248.907,014,220,000
29 Jan 202113,124.7013,167.8712,845.4312,925.3812,925.387,809,670,000
28 Jan 202113,163.3213,401.8513,150.1013,201.5313,201.539,823,150,000
27 Jan 202113,371.1613,393.5113,034.1413,112.6513,112.6511,102,160,000
26 Jan 202113,507.4713,536.3013,440.3213,490.1913,490.196,781,460,000
25 Jan 202113,515.6313,563.7013,205.5913,483.2913,483.297,139,410,000
22 Jan 202113,356.1813,404.7713,336.9013,366.4013,366.405,931,240,000
21 Jan 202113,356.7013,433.6913,297.7913,404.9913,404.997,183,390,000
20 Jan 202113,155.1213,332.2613,138.3013,296.4513,296.456,771,630,000
19 Jan 202112,921.6113,012.0912,861.3012,996.5412,996.546,229,100,000
15 Jan 202112,898.0912,941.2912,758.1012,803.9312,803.936,402,970,000
14 Jan 202113,010.9413,037.0512,886.1612,898.6912,898.696,671,090,000
13 Jan 202112,911.8713,008.8512,878.0212,973.6312,973.637,072,920,000
12 Jan 202112,916.1012,957.4312,783.7112,892.0912,892.097,181,380,000
11 Jan 202112,961.5013,023.2112,883.5912,902.4912,902.496,876,420,000
08 Jan 202113,037.2413,113.0912,939.7313,105.2013,105.207,223,660,000
07 Jan 202112,745.4112,966.6812,744.8212,939.5712,939.576,777,010,000
06 Jan 202112,601.2612,803.2912,569.4212,623.3512,623.357,648,340,000
05 Jan 202112,663.1312,809.6712,663.1312,802.3812,802.386,904,420,000
04 Jan 202112,950.2212,950.2212,537.4212,694.6612,694.666,546,740,000
31 Dec 202012,852.9612,904.0912,804.7512,888.2812,888.284,771,390,000
30 Dec 202012,900.0312,917.4512,828.7912,845.3612,845.365,292,210,000
29 Dec 202012,909.8612,925.5312,816.5912,843.4912,843.494,680,780,000
28 Dec 202012,813.9712,861.9112,747.0512,838.8612,838.865,076,340,000
24 Dec 202012,668.2012,732.5512,665.8012,711.0112,711.013,305,950,000
23 Dec 202012,733.7512,737.5912,649.6012,653.1412,653.147,028,650,000
22 Dec 202012,715.4812,761.2312,606.4212,717.5612,717.565,700,760,000
21 Dec 202012,575.6012,706.4412,474.0312,690.2612,690.265,156,470,000
18 Dec 202012,786.9212,793.4712,611.2212,738.1812,738.187,088,670,000
17 Dec 202012,741.6412,760.9712,685.9812,752.0612,752.064,994,090,000
16 Dec 202012,607.8712,698.1112,568.7112,668.1612,668.164,561,600,000
15 Dec 202012,565.2812,596.8412,467.5712,595.9212,595.924,377,950,000
14 Dec 202012,427.8612,544.3112,426.2512,462.2112,462.214,458,140,000
11 Dec 202012,327.0712,378.6112,236.8012,375.4112,375.414,268,140,000
10 Dec 202012,268.4712,447.8512,226.1312,401.7412,401.744,470,060,000
09 Dec 202012,626.9712,643.2412,311.3012,364.6412,364.645,131,720,000
08 Dec 202012,574.8412,651.3512,504.9712,635.7212,635.724,758,170,000
07 Dec 202012,523.5712,610.0012,523.1212,596.4712,596.474,741,690,000
04 Dec 202012,479.9112,531.2112,450.5112,528.4812,528.485,044,210,000
03 Dec 202012,469.1612,538.9212,445.3612,467.1312,467.135,182,100,000
02 Dec 202012,390.5812,472.2512,318.2712,456.4112,456.415,150,820,000
01 Dec 202012,387.6212,510.0212,338.3612,455.3312,455.336,467,180,000
30 Nov 202012,278.7812,299.6112,090.9312,268.3212,268.327,693,430,000
27 Nov 202012,220.3712,306.7112,214.4512,258.2112,258.213,401,890,000
25 Nov 202012,112.1112,174.9912,081.5112,152.2212,152.224,425,030,000
24 Nov 202011,952.7012,094.1611,878.3112,079.8112,079.816,277,790,000
23 Nov 202011,959.8912,001.8311,817.5311,905.9411,905.945,360,830,000
20 Nov 202011,976.0012,017.4211,903.5711,906.4411,906.445,319,340,000
19 Nov 202011,863.1212,000.2911,842.6611,985.4311,985.435,322,580,000
18 Nov 202011,963.3612,027.1511,892.5411,894.7111,894.714,699,160,000
17 Nov 202012,030.2712,047.1311,964.2011,977.4911,977.494,122,770,000
16 Nov 202011,925.3612,035.5011,891.8512,013.3812,013.384,138,920,000
13 Nov 202011,910.6211,957.0911,808.9511,937.8411,937.843,640,680,000
12 Nov 202011,924.1511,976.8911,786.0911,827.1411,827.143,862,690,000
11 Nov 202011,734.8111,904.1311,714.3211,892.9311,892.933,823,270,000
10 Nov 202011,704.4611,761.9511,512.4611,624.2911,624.294,712,950,000
09 Nov 202012,194.7112,268.6611,818.2411,830.3911,830.395,823,620,000
06 Nov 202012,044.2912,116.9111,895.5012,091.3512,091.354,156,030,000
05 Nov 202012,021.7712,117.0411,977.0712,078.0712,078.073,823,380,000
04 Nov 202011,627.7611,846.4611,564.9111,777.0211,777.023,606,820,000
03 Nov 202011,155.8511,356.0811,115.5511,279.9111,279.913,190,710,000
02 Nov 202011,152.4811,222.5210,957.1111,084.7611,084.763,196,720,000
30 Oct 202011,265.7011,293.7610,960.0211,052.9511,052.953,662,840,000
29 Oct 202011,214.3311,467.3711,187.0811,350.7411,350.743,222,460,000
28 Oct 202011,400.4811,426.1011,136.1011,142.7611,142.763,912,580,000
27 Oct 202011,560.8611,633.4911,503.1011,598.9511,598.953,079,530,000
26 Oct 202011,584.1711,708.0811,360.7311,504.5211,504.523,186,950,000
23 Oct 202011,680.7311,693.0111,569.0911,692.5711,692.573,134,240,000
22 Oct 202011,712.6411,739.2211,529.7311,662.9111,662.913,414,590,000
21 Oct 202011,686.1911,789.4611,646.4811,665.3711,665.373,445,520,000
20 Oct 202011,679.0811,801.4011,613.7611,677.8411,677.843,483,200,000
19 Oct 202011,913.0111,962.4711,606.4811,634.3511,634.353,455,430,000
16 Oct 202011,952.1212,034.1311,824.1411,852.1711,852.173,156,270,000
15 Oct 202011,767.2711,928.6311,765.4911,898.5711,898.573,304,490,000
14 Oct 202012,105.1012,159.2111,913.5711,985.3611,985.363,393,010,000
13 Oct 202012,131.0712,187.7812,032.7512,083.1712,083.173,607,730,000
12 Oct 202011,900.1212,204.7511,880.2312,088.1112,088.113,862,990,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...