Australia Markets open in 48 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,470.86-164.35 (-1.21%)
At close: 05:15PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202213,617.6613,591.5813,389.8213,470.8613,470.86695,285,970
16 Aug 202213,617.6613,720.9113,508.4713,635.2113,635.214,992,400,000
15 Aug 202213,529.6613,685.6513,524.5313,667.1813,667.184,445,180,000
12 Aug 202213,384.6513,565.8713,341.6513,565.8713,565.874,755,980,000
11 Aug 202213,471.0313,555.3813,271.3513,291.9913,291.995,785,100,000
10 Aug 202213,330.6613,386.8513,220.0513,378.3213,378.325,135,480,000
09 Aug 202213,064.2413,095.7012,945.6013,008.1713,008.175,271,940,000
08 Aug 202213,227.0913,394.5413,103.8013,159.1613,159.165,190,590,000
05 Aug 202213,107.4513,286.0213,070.3613,207.6913,207.694,888,110,000
04 Aug 202213,253.7713,326.7213,170.4413,311.0413,311.045,408,540,000
03 Aug 202212,983.5813,289.1912,974.8513,253.2613,253.265,628,590,000
02 Aug 202212,853.0413,073.2712,809.0112,901.6012,901.604,742,630,000
01 Aug 202212,877.0413,084.6112,833.1612,940.7812,940.784,373,610,000
29 July 202212,784.2012,986.6412,726.2512,947.9712,947.974,893,090,000
28 July 202212,580.6112,741.8312,433.5512,717.8712,717.874,892,770,000
27 July 202212,299.3412,660.7712,256.9412,601.4712,601.474,559,800,000
26 July 202212,248.2112,259.0112,051.2112,086.9012,086.904,304,110,000
25 July 202212,391.2112,415.5912,244.4012,328.4112,328.414,261,620,000
22 July 202212,575.7612,662.8612,322.8212,396.4712,396.474,700,220,000
21 July 202212,466.1312,620.5012,351.4212,619.4112,619.414,646,260,000
20 July 202212,269.0712,488.3912,232.2012,439.6812,439.685,427,450,000
19 July 202212,046.6912,258.3711,967.9212,249.4212,249.425,251,410,000
18 July 202212,089.6812,156.0911,836.5211,877.5011,877.505,003,870,000
15 July 202211,896.1511,987.5211,828.1311,983.6211,983.624,342,760,000
14 July 202211,637.1811,801.1111,488.2711,768.4011,768.404,456,350,000
13 July 202211,523.9111,819.6911,498.9611,728.5311,728.534,400,730,000
12 July 202211,926.8411,990.4411,684.0211,744.9911,744.994,279,920,000
11 July 202212,008.7612,026.0611,830.8911,860.2811,860.284,343,130,000
08 July 202211,977.9512,179.3211,956.0312,125.6912,125.694,495,900,000
07 July 202211,913.7312,137.7111,897.5112,109.0512,109.054,662,320,000
06 July 202211,807.0811,941.3111,727.3611,852.5911,852.594,824,620,000
05 July 202211,419.3411,781.7411,366.0711,779.9011,779.905,028,520,000
01 July 202211,472.6311,592.8511,378.6311,585.6811,585.684,844,560,000
30 June 202211,532.3211,650.9611,322.8611,503.7211,503.725,620,800,000
29 June 202211,619.0111,710.2111,537.7211,658.2611,658.265,609,230,000
28 June 202212,021.3412,133.8711,633.1311,637.7711,637.775,397,910,000
27 June 202212,157.9312,175.9811,965.6712,008.2412,008.245,017,930,000
24 June 202211,826.9512,112.8211,812.1812,105.8512,105.859,438,810,000
23 June 202211,622.0911,729.6211,515.4811,697.6811,697.685,238,210,000
22 June 202211,427.7411,708.0811,423.2011,527.7111,527.715,215,100,000
21 June 202211,446.9811,638.4711,446.9811,546.7611,546.765,201,450,000
17 June 202211,172.6511,357.9711,089.9311,265.9911,265.997,423,600,000
16 June 202211,286.8711,311.0511,037.2111,127.5711,127.575,667,810,000
15 June 202211,468.1311,751.2911,346.5411,593.7711,593.775,346,110,000
14 June 202211,385.1811,418.2211,205.9211,311.6911,311.694,802,090,000
13 June 202211,472.1911,568.6511,254.1911,288.3211,288.325,912,360,000
10 June 202212,052.5912,082.6911,825.3511,832.8211,832.825,125,980,000
09 June 202212,543.3712,666.4112,265.8612,269.7812,269.785,382,110,000
08 June 202212,682.8112,776.6512,578.5512,615.1312,615.134,689,310,000
07 June 202212,456.4912,737.3012,413.5612,711.6812,711.684,383,960,000
06 June 202212,745.8912,804.4612,534.5812,599.6312,599.634,633,950,000
03 June 202212,650.3812,724.8112,505.7612,548.0312,548.034,117,290,000
02 June 202212,498.6312,897.6312,447.7712,892.8912,892.894,422,830,000
01 June 202212,750.3112,820.4712,457.9112,548.3612,548.364,697,810,000
31 May 202212,688.9512,762.8412,482.3212,642.1012,642.106,028,940,000
27 May 202212,421.8012,682.5812,405.2912,681.4212,681.424,774,530,000
26 May 202211,906.8312,337.7311,901.8712,276.7912,276.794,651,470,000
25 May 202211,732.4512,028.8911,714.2711,943.9311,943.934,500,920,000
24 May 202211,807.7811,842.8111,576.1111,769.8411,769.844,706,300,000
23 May 202211,867.0812,047.8111,785.7612,034.2812,034.284,509,640,000
20 May 202212,037.0312,044.7011,492.2911,835.6211,835.625,413,140,000
19 May 202211,872.5612,066.8511,795.7911,875.6311,875.635,136,920,000
18 May 202212,352.9212,389.9611,887.0011,928.3111,928.315,043,020,000
17 May 202212,496.6312,572.9912,333.9912,564.1012,564.105,068,930,000
16 May 202212,297.0712,395.5112,196.2112,243.5812,243.584,898,850,000
13 May 202212,125.9312,429.2812,069.1312,387.4012,387.405,868,610,000
12 May 202211,790.1312,128.7311,692.1211,945.5011,945.506,647,400,000
11 May 202212,240.2112,470.8911,939.0911,967.5611,967.566,120,860,000
10 May 202212,496.8412,537.8912,173.4712,345.8612,345.866,199,090,000
09 May 202212,465.9112,542.3212,136.1912,187.7212,187.725,911,380,000
06 May 202212,776.8612,926.5812,522.7712,693.5312,693.535,311,020,000
05 May 202213,344.7913,344.7912,710.5912,850.5512,850.555,269,260,000
04 May 202213,110.3013,556.6712,887.5313,535.7113,535.715,467,750,000
03 May 202213,045.3513,178.7412,982.7013,089.9013,089.904,522,940,000
02 May 202212,864.8313,083.5712,716.6313,075.8513,075.854,896,740,000
29 Apr 202213,274.9413,428.5312,835.4812,854.8012,854.804,719,290,000
28 Apr 202213,254.9613,542.5613,038.1713,456.0613,456.065,030,570,000
27 Apr 202213,009.4013,241.9412,936.4113,003.3613,003.364,773,290,000
26 Apr 202213,447.6613,447.6613,009.6513,009.7113,009.715,136,770,000
25 Apr 202213,275.4113,541.7713,239.7313,533.2213,533.224,827,790,000
22 Apr 202213,714.6313,769.4013,342.7913,356.8713,356.874,457,380,000
21 Apr 202214,174.9214,277.2113,682.6813,720.4513,720.455,206,320,000
20 Apr 202214,246.2014,263.6113,962.8613,998.5313,998.534,639,440,000
19 Apr 202213,882.7514,236.5113,844.7414,210.2614,210.264,527,480,000
18 Apr 202213,859.4713,997.9313,788.9613,910.7613,910.764,350,150,000
14 Apr 202214,225.4714,235.3913,884.8213,893.2113,893.214,623,410,000
13 Apr 202213,939.6114,258.8113,919.4814,217.2914,217.294,887,660,000
12 Apr 202214,175.6614,264.7413,882.7513,940.2413,940.244,965,220,000
11 Apr 202214,149.6014,187.6713,979.1413,990.2113,990.214,916,860,000
08 Apr 202214,450.5314,490.1914,307.6814,327.2614,327.264,554,890,000
07 Apr 202214,469.5014,624.2414,315.6914,531.8114,531.814,822,420,000
06 Apr 202214,600.3014,639.3514,395.4014,498.8914,498.895,265,740,000
05 Apr 202215,109.2715,120.6714,782.5714,820.6414,820.644,707,090,000
04 Apr 202214,903.3815,161.8914,884.5715,159.5815,159.584,598,480,000
01 Apr 202214,886.9114,925.9314,723.8314,861.2114,861.214,984,050,000
31 Mar 202215,074.2315,088.3814,835.1614,838.4914,838.495,427,030,000
30 Mar 202215,177.1515,229.0115,010.3415,071.5515,071.555,439,980,000
29 Mar 202215,142.9315,265.4215,039.6115,239.3215,239.326,031,870,000
28 Mar 202214,763.1614,989.0814,705.9214,987.4014,987.405,086,120,000
25 Mar 202214,766.9014,805.8814,577.5914,754.3114,754.315,553,860,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...