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
20 Sep. 2019	7,901.46	7,920.53	7,794.27	7,823.55	7,823.55	3,359,380,000
19 Sep. 2019	7,904.39	7,950.21	7,888.31	7,901.79	7,901.79	1,792,700,000
18 Sep. 2019	7,877.58	7,891.17	7,791.58	7,888.56	7,888.56	2,034,880,000
17 Sep. 2019	7,849.88	7,891.21	7,840.99	7,888.79	7,888.79	1,850,340,000
16 Sep. 2019	7,833.73	7,868.74	7,831.76	7,852.41	7,852.41	1,869,220,000
13 Sep. 2019	7,903.73	7,923.41	7,879.59	7,892.95	7,892.95	1,976,770,000
12 Sep. 2019	7,931.96	7,975.33	7,907.33	7,917.34	7,917.34	2,159,260,000
11 Sep. 2019	7,820.71	7,888.34	7,812.07	7,887.58	7,887.58	2,310,440,000
10 Sep. 2019	7,793.28	7,817.58	7,743.61	7,814.74	7,814.74	2,362,860,000
09 Sep. 2019	7,876.40	7,877.41	7,795.86	7,832.40	7,832.40	2,172,240,000
06 Sep. 2019	7,868.87	7,874.99	7,835.89	7,852.54	7,852.54	1,876,380,000
05 Sep. 2019	7,803.45	7,879.97	7,803.45	7,862.54	7,862.54	2,096,300,000
04 Sep. 2019	7,683.78	7,724.91	7,663.64	7,719.25	7,719.25	1,891,300,000
03 Sep. 2019	7,634.03	7,670.17	7,584.82	7,609.51	7,609.51	1,936,210,000
30 Aug. 2019	7,743.23	7,747.08	7,642.90	7,691.00	7,691.00	1,665,840,000
29 Aug. 2019	7,678.69	7,723.94	7,654.31	7,702.31	7,702.31	41,900,000
28 Aug. 2019	7,536.70	7,598.15	7,500.22	7,587.90	7,587.90	1,656,930,000
27 Aug. 2019	7,630.46	7,640.68	7,531.96	7,566.03	7,566.03	1,912,530,000
26 Aug. 2019	7,540.69	7,577.77	7,506.17	7,575.02	7,575.02	1,688,860,000
23 Aug. 2019	7,658.48	7,722.43	7,442.93	7,464.99	7,464.99	2,207,070,000
22 Aug. 2019	7,750.98	7,764.79	7,649.28	7,707.43	7,707.43	1,777,630,000
21 Aug. 2019	7,731.75	7,754.66	7,706.57	7,733.22	7,733.22	1,716,370,000
20 Aug. 2019	7,708.31	7,731.31	7,664.21	7,664.47	7,664.47	1,747,580,000
19 Aug. 2019	7,715.41	7,740.74	7,604.11	7,719.32	7,719.32	1,934,980,000
16 Aug. 2019	7,548.90	7,622.73	7,548.90	7,604.11	7,604.11	1,995,130,000
15 Aug. 2019	7,503.14	7,523.50	7,429.36	7,484.89	7,484.89	2,182,590,000
14 Aug. 2019	7,594.64	7,621.70	7,480.58	7,490.13	7,490.13	2,522,870,000
13 Aug. 2019	7,553.43	7,778.34	7,553.33	7,728.15	7,728.15	2,346,980,000
12 Aug. 2019	7,597.19	7,623.44	7,528.95	7,561.68	7,561.68	2,056,360,000
09 Aug. 2019	7,684.56	7,709.51	7,591.14	7,646.27	7,646.27	2,214,330,000
08 Aug. 2019	7,608.03	7,726.46	7,576.82	7,724.83	7,724.83	2,415,670,000
07 Aug. 2019	7,436.14	7,569.90	7,386.39	7,551.90	7,551.90	2,453,230,000
06 Aug. 2019	7,492.02	7,541.74	7,432.31	7,521.32	7,521.32	2,201,610,000
05 Aug. 2019	7,510.02	7,528.90	7,356.27	7,415.69	7,415.69	2,636,740,000
02 Aug. 2019	7,740.91	7,755.09	7,645.18	7,692.80	7,692.80	2,252,550,000
01 Aug. 2019	7,866.60	8,000.94	7,769.02	7,801.15	7,801.15	2,792,650,000
31 Jul. 2019	7,972.76	7,979.20	7,774.93	7,848.78	7,848.78	2,667,060,000
30 Jul. 2019	7,927.56	7,983.11	7,923.45	7,952.47	7,952.47	1,884,300,000
29 Jul. 2019	8,010.05	8,010.05	7,939.98	7,989.08	7,989.08	1,874,780,000
26 Jul. 2019	7,992.13	8,027.18	7,986.72	8,016.95	8,016.95	1,954,350,000
25 Jul. 2019	7,979.14	7,983.96	7,921.21	7,929.87	7,929.87	2,023,130,000
24 Jul. 2019	7,928.78	8,010.83	7,926.99	8,010.61	8,010.61	1,947,550,000
23 Jul. 2019	7,946.05	7,955.09	7,895.05	7,954.56	7,954.56	1,832,220,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...