^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30 Apr. 20197,769.307,792.327,726.077,781.467,781.462,115,770,000
29 Apr. 20197,825.647,851.857,812.977,839.047,839.041,761,110,000
26 Apr. 20197,791.157,826.897,742.607,826.687,826.681,971,270,000
25 Apr. 20197,850.717,851.977,778.237,816.927,816.922,063,270,000
24 Apr. 20197,813.027,827.057,783.597,784.417,784.412,022,490,000
23 Apr. 20197,724.177,819.347,719.097,810.717,810.712,075,070,000
22 Apr. 20197,658.377,715.337,653.897,713.497,713.491,776,060,000
18 Apr. 20197,688.937,694.187,647.407,689.727,689.722,089,360,000
17 Apr. 20197,705.327,715.077,659.857,680.727,680.722,290,690,000
16 Apr. 20197,651.197,670.407,631.647,654.737,654.732,095,330,000
15 Apr. 20197,630.607,636.807,578.547,629.127,629.121,816,920,000
12 Apr. 20197,624.157,630.527,596.567,628.157,628.151,955,290,000
11 Apr. 20197,621.407,621.407,580.717,594.897,594.891,956,840,000
10 Apr. 20197,581.397,613.417,573.287,611.497,611.491,998,280,000
09 Apr. 20197,571.887,596.757,555.627,568.497,568.492,067,570,000
08 Apr. 20197,565.067,602.087,536.427,599.747,599.742,069,190,000
05 Apr. 20197,564.277,581.907,554.917,578.847,578.842,148,730,000
04 Apr. 20197,542.167,571.137,496.307,540.577,540.572,094,200,000
03 Apr. 20197,538.177,589.697,520.407,544.977,544.972,487,210,000
02 Apr. 20197,473.517,507.057,461.517,499.647,499.642,110,100,000
01 Apr. 20197,450.817,481.847,422.447,478.427,478.422,198,050,000
29 Mar. 20197,377.777,381.697,333.177,378.777,378.772,233,470,000
28 Mar. 20197,325.067,346.047,277.697,320.477,320.471,902,060,000
27 Mar. 20197,364.477,376.997,252.067,308.197,308.192,221,650,000
26 Mar. 20197,378.237,417.267,314.387,351.157,351.152,068,900,000
25 Mar. 20197,299.937,342.517,265.287,316.967,316.962,130,230,000
22 Mar. 20197,458.447,482.357,323.527,326.067,326.062,490,730,000
21 Mar. 20197,356.947,505.417,356.947,493.277,493.272,483,580,000
20 Mar. 20197,348.997,422.757,318.427,380.757,380.752,424,400,000
19 Mar. 20197,357.587,390.297,321.937,349.287,349.282,433,160,000
18 Mar. 20197,311.637,348.697,293.857,326.287,326.282,274,490,000
15 Mar. 20197,274.147,331.307,265.637,306.997,306.993,447,190,000
14 Mar. 20197,257.317,267.947,240.967,243.017,243.012,176,510,000
13 Mar. 20197,231.057,292.867,229.887,256.987,256.982,366,350,000
12 Mar. 20197,176.237,219.417,166.957,201.287,201.2816,978,670,000
11 Mar. 20197,050.057,166.937,049.567,164.027,164.022,216,950,000
08 Mar. 20196,940.907,018.926,940.727,015.697,015.692,245,430,000
07 Mar. 20197,089.637,097.917,001.817,026.887,026.882,440,840,000
06 Mar. 20197,156.247,162.247,104.557,112.477,112.472,242,810,000
05 Mar. 20197,156.667,178.307,120.697,156.797,156.792,142,610,000
04 Mar. 20197,193.887,205.947,073.407,150.837,150.832,569,590,000
01 Mar. 20197,152.087,159.967,101.077,151.577,151.572,463,190,000
28 Feb. 20197,093.207,125.927,081.927,097.537,097.532,647,080,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...