^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 |
|---|---|---|---|---|---|---|
| 04 Jun 2020 | 9,672.17 | 9,741.97 | 9,577.71 | 9,629.66 | 9,629.66 | 6,074,320,000 |
| 03 Jun 2020 | 9,689.72 | 9,729.69 | 9,648.93 | 9,704.69 | 9,704.69 | 4,638,380,000 |
| 02 Jun 2020 | 9,603.18 | 9,660.08 | 9,511.88 | 9,657.31 | 9,657.31 | 3,962,460,000 |
| 01 Jun 2020 | 9,526.43 | 9,609.38 | 9,515.34 | 9,598.89 | 9,598.89 | 3,824,770,000 |
| 29 May 2020 | 9,440.64 | 9,573.55 | 9,379.93 | 9,555.53 | 9,555.53 | 94,950,000 |
| 28 May 2020 | 9,404.83 | 9,568.89 | 9,391.84 | 9,416.71 | 9,416.71 | 4,064,220,000 |
| 27 May 2020 | 9,366.63 | 9,445.06 | 9,182.45 | 9,442.05 | 9,442.05 | 4,462,450,000 |
| 26 May 2020 | 9,570.53 | 9,570.53 | 9,379.90 | 9,389.98 | 9,389.98 | 4,432,310,000 |
| 22 May 2020 | 9,363.67 | 9,421.93 | 9,325.07 | 9,413.99 | 9,413.99 | 3,641,830,000 |
| 21 May 2020 | 9,487.63 | 9,515.05 | 9,361.83 | 9,377.99 | 9,377.99 | 3,725,950,000 |
| 20 May 2020 | 9,415.25 | 9,498.28 | 9,412.83 | 9,485.02 | 9,485.02 | 4,292,470,000 |
| 19 May 2020 | 9,326.28 | 9,422.90 | 9,296.25 | 9,298.54 | 9,298.54 | 4,144,770,000 |
| 18 May 2020 | 9,281.36 | 9,367.54 | 9,248.78 | 9,331.93 | 9,331.93 | 4,318,310,000 |
| 15 May 2020 | 8,976.29 | 9,157.46 | 8,958.08 | 9,152.64 | 9,152.64 | 4,221,500,000 |
| 14 May 2020 | 8,946.45 | 9,097.75 | 8,860.77 | 9,094.42 | 9,094.42 | 3,945,080,000 |
| 13 May 2020 | 9,123.69 | 9,209.49 | 8,890.16 | 9,000.08 | 9,000.08 | 4,244,110,000 |
| 12 May 2020 | 9,326.06 | 9,354.45 | 9,109.09 | 9,112.45 | 9,112.45 | 4,315,070,000 |
| 11 May 2020 | 9,155.21 | 9,346.27 | 9,155.21 | 9,298.92 | 9,298.92 | 3,898,690,000 |
| 08 May 2020 | 9,165.70 | 9,224.49 | 9,126.97 | 9,220.35 | 9,220.35 | 3,777,340,000 |
| 07 May 2020 | 9,104.67 | 9,136.18 | 9,045.23 | 9,101.88 | 9,101.88 | 3,762,070,000 |
| 06 May 2020 | 8,997.02 | 9,065.58 | 8,950.89 | 8,984.86 | 8,984.86 | 3,620,030,000 |
| 05 May 2020 | 8,922.39 | 9,031.00 | 8,900.57 | 8,930.62 | 8,930.62 | 3,913,360,000 |
| 04 May 2020 | 8,683.94 | 8,840.33 | 8,665.40 | 8,834.11 | 8,834.11 | 3,422,150,000 |
| 01 May 2020 | 8,791.88 | 8,887.58 | 8,688.58 | 8,718.18 | 8,718.18 | 3,722,520,000 |
| 30 Apr 2020 | 9,005.24 | 9,023.03 | 8,920.42 | 9,000.51 | 9,000.51 | 4,316,380,000 |
| 29 Apr 2020 | 8,871.04 | 9,025.82 | 8,832.00 | 8,982.76 | 8,982.76 | 4,378,540,000 |
| 28 Apr 2020 | 8,913.28 | 8,918.38 | 8,668.67 | 8,677.60 | 8,677.60 | 3,707,540,000 |
| 27 Apr 2020 | 8,865.58 | 8,887.62 | 8,803.89 | 8,837.66 | 8,837.66 | 3,678,460,000 |
| 24 Apr 2020 | 8,666.57 | 8,791.36 | 8,599.99 | 8,786.60 | 8,786.60 | 3,673,170,000 |
| 23 Apr 2020 | 8,693.73 | 8,796.49 | 8,624.63 | 8,641.50 | 8,641.50 | 3,734,720,000 |
| 22 Apr 2020 | 8,575.57 | 8,708.48 | 8,550.61 | 8,664.64 | 8,664.64 | 3,025,060,000 |
| 21 Apr 2020 | 8,639.74 | 8,663.09 | 8,359.84 | 8,403.00 | 8,403.00 | 3,756,290,000 |
| 20 Apr 2020 | 8,742.54 | 8,855.18 | 8,725.33 | 8,726.51 | 8,726.51 | 3,796,950,000 |
| 17 Apr 2020 | 8,876.66 | 8,879.24 | 8,704.38 | 8,832.41 | 8,832.41 | 4,335,020,000 |
| 16 Apr 2020 | 8,689.09 | 8,793.35 | 8,605.51 | 8,757.83 | 8,757.83 | 3,995,870,000 |
| 15 Apr 2020 | 8,548.47 | 8,666.24 | 8,500.56 | 8,591.96 | 8,591.96 | 3,333,750,000 |
| 14 Apr 2020 | 8,489.27 | 8,708.55 | 8,470.74 | 8,692.16 | 8,692.16 | 3,732,820,000 |
| 13 Apr 2020 | 8,209.68 | 8,338.15 | 8,158.58 | 8,332.74 | 8,332.74 | 3,146,860,000 |
| 09 Apr 2020 | 8,284.31 | 8,334.23 | 8,167.93 | 8,238.53 | 8,238.53 | 4,123,670,000 |
| 08 Apr 2020 | 8,134.30 | 8,254.41 | 8,058.41 | 8,229.54 | 8,229.54 | 3,470,730,000 |
| 07 Apr 2020 | 8,287.48 | 8,305.59 | 8,043.07 | 8,049.31 | 8,049.31 | 4,069,410,000 |
| 06 Apr 2020 | 7,819.06 | 8,110.66 | 7,763.09 | 8,081.66 | 8,081.66 | 3,849,100,000 |
| 03 Apr 2020 | 7,631.57 | 7,673.49 | 7,439.78 | 7,528.11 | 7,528.11 | 3,279,100,000 |
| 02 Apr 2020 | 7,445.88 | 7,641.87 | 7,432.28 | 7,635.66 | 7,635.66 | 3,608,190,000 |
| 01 Apr 2020 | 7,582.78 | 7,701.68 | 7,423.97 | 7,486.29 | 7,486.29 | 3,685,510,000 |
| 31 Mar 2020 | 7,855.74 | 8,011.60 | 7,765.46 | 7,813.50 | 7,813.50 | 4,059,700,000 |
| 30 Mar 2020 | 7,678.83 | 7,902.09 | 7,651.43 | 7,889.01 | 7,889.01 | 3,846,900,000 |
| 27 Mar 2020 | 7,657.44 | 7,817.74 | 7,580.22 | 7,588.37 | 7,588.37 | 3,977,010,000 |
| 26 Mar 2020 | 7,549.83 | 7,913.11 | 7,549.83 | 7,897.13 | 7,897.13 | 3,999,850,000 |
| 25 Mar 2020 | 7,543.96 | 7,777.61 | 7,390.41 | 7,469.62 | 7,469.62 | 4,666,440,000 |
| 24 Mar 2020 | 7,349.00 | 7,555.91 | 7,304.39 | 7,553.83 | 7,553.83 | 4,417,380,000 |
| 23 Mar 2020 | 6,952.71 | 7,145.29 | 6,771.91 | 7,006.92 | 7,006.92 | 4,330,610,000 |
| 20 Mar 2020 | 7,391.22 | 7,487.83 | 6,969.77 | 6,994.29 | 6,994.29 | 5,239,940,000 |
| 19 Mar 2020 | 7,190.21 | 7,514.14 | 7,037.47 | 7,288.52 | 7,288.52 | 4,762,170,000 |
| 18 Mar 2020 | 7,023.86 | 7,336.88 | 6,837.53 | 7,175.18 | 7,175.18 | 4,890,820,000 |
| 17 Mar 2020 | 7,198.53 | 7,550.13 | 6,959.15 | 7,473.95 | 7,473.95 | 4,900,000,000 |
| 16 Mar 2020 | 7,502.26 | 7,563.45 | 6,993.61 | 7,020.38 | 7,020.38 | 4,594,360,000 |
| 13 Mar 2020 | 7,683.04 | 7,998.51 | 7,301.88 | 7,995.26 | 7,995.26 | 4,685,890,000 |
| 12 Mar 2020 | 7,452.76 | 7,808.31 | 7,255.62 | 7,263.65 | 7,263.65 | 5,066,530,000 |
| 11 Mar 2020 | 8,166.26 | 8,224.73 | 7,900.99 | 8,006.12 | 8,006.12 | 4,273,890,000 |
| 10 Mar 2020 | 8,213.97 | 8,376.44 | 7,942.13 | 8,372.27 | 8,372.27 | 4,431,930,000 |
| 09 Mar 2020 | 7,912.14 | 8,241.77 | 7,912.14 | 7,948.03 | 7,948.03 | 4,530,350,000 |
| 06 Mar 2020 | 8,395.95 | 8,571.88 | 8,319.90 | 8,530.34 | 8,530.34 | 4,279,850,000 |
| 05 Mar 2020 | 8,713.19 | 8,864.19 | 8,613.91 | 8,671.66 | 8,671.66 | 3,748,090,000 |
| 04 Mar 2020 | 8,745.64 | 8,952.11 | 8,669.76 | 8,949.28 | 8,949.28 | 3,602,870,000 |
| 03 Mar 2020 | 8,892.68 | 9,000.46 | 8,516.58 | 8,594.49 | 8,594.49 | 4,336,700,000 |
| 02 Mar 2020 | 8,569.91 | 8,879.39 | 8,446.50 | 8,877.98 | 8,877.98 | 4,232,760,000 |
| 28 Feb 2020 | 8,133.85 | 8,490.47 | 8,133.85 | 8,461.83 | 8,461.83 | 5,301,170,000 |
| 27 Feb 2020 | 8,632.54 | 8,786.68 | 8,430.53 | 8,436.67 | 8,436.67 | 108,670,000 |
| 26 Feb 2020 | 8,883.01 | 9,032.88 | 8,813.92 | 8,873.76 | 8,873.76 | 3,567,830,000 |
| 25 Feb 2020 | 9,167.33 | 9,183.78 | 8,807.11 | 8,834.87 | 8,834.87 | 3,583,400,000 |
| 24 Feb 2020 | 9,055.30 | 9,194.91 | 9,028.87 | 9,079.63 | 9,079.63 | 3,177,000,000 |
| 21 Feb 2020 | 9,582.54 | 9,594.00 | 9,406.38 | 9,446.69 | 9,446.69 | 2,743,010,000 |
| 20 Feb 2020 | 9,696.66 | 9,714.23 | 9,513.23 | 9,627.83 | 9,627.83 | 2,735,610,000 |
| 19 Feb 2020 | 9,683.94 | 9,736.57 | 9,676.07 | 9,718.73 | 9,718.73 | 2,462,530,000 |
| 18 Feb 2020 | 9,567.28 | 9,647.72 | 9,567.28 | 9,629.80 | 9,629.80 | 2,273,460,000 |
| 14 Feb 2020 | 9,613.88 | 9,634.75 | 9,583.08 | 9,623.58 | 9,623.58 | 2,222,240,000 |
| 13 Feb 2020 | 9,540.67 | 9,636.41 | 9,532.74 | 9,595.70 | 9,595.70 | 2,239,270,000 |
| 12 Feb 2020 | 9,569.82 | 9,615.91 | 9,552.03 | 9,613.20 | 9,613.20 | 2,355,000,000 |
| 11 Feb 2020 | 9,567.81 | 9,600.05 | 9,493.63 | 9,517.86 | 9,517.86 | 2,423,670,000 |
| 10 Feb 2020 | 9,373.20 | 9,517.74 | 9,373.20 | 9,516.84 | 9,516.84 | 2,179,310,000 |
| 07 Feb 2020 | 9,397.77 | 9,453.24 | 9,376.91 | 9,401.10 | 9,401.10 | 2,238,670,000 |
| 06 Feb 2020 | 9,395.69 | 9,448.72 | 9,357.86 | 9,445.92 | 9,445.92 | 2,267,300,000 |
| 05 Feb 2020 | 9,441.34 | 9,442.75 | 9,311.88 | 9,367.48 | 9,367.48 | 2,462,470,000 |
| 04 Feb 2020 | 9,256.94 | 9,352.96 | 9,224.86 | 9,334.06 | 9,334.06 | 2,445,420,000 |
| 03 Feb 2020 | 9,033.52 | 9,148.50 | 9,031.07 | 9,126.23 | 9,126.23 | 2,420,510,000 |
| 31 Jan 2020 | 9,169.91 | 9,170.22 | 8,961.59 | 8,991.51 | 8,991.51 | 2,685,840,000 |
| 30 Jan 2020 | 9,038.92 | 9,140.69 | 9,019.72 | 9,136.09 | 9,136.09 | 2,333,500,000 |
| 29 Jan 2020 | 9,141.52 | 9,153.08 | 9,067.29 | 9,101.61 | 9,101.61 | 2,223,480,000 |
| 28 Jan 2020 | 9,013.23 | 9,111.32 | 8,994.28 | 9,090.93 | 9,090.93 | 2,157,830,000 |
| 27 Jan 2020 | 8,913.16 | 9,001.44 | 8,910.97 | 8,952.18 | 8,952.18 | 2,583,330,000 |
| 24 Jan 2020 | 9,266.35 | 9,272.37 | 9,101.44 | 9,141.47 | 9,141.47 | 2,611,710,000 |
| 23 Jan 2020 | 9,186.14 | 9,221.13 | 9,145.23 | 9,216.98 | 9,216.98 | 2,460,050,000 |
| 22 Jan 2020 | 9,212.35 | 9,242.48 | 9,179.27 | 9,188.58 | 9,188.58 | 2,449,390,000 |
| 21 Jan 2020 | 9,145.64 | 9,187.42 | 9,141.78 | 9,166.63 | 9,166.63 | 2,684,540,000 |
| 17 Jan 2020 | 9,159.48 | 9,176.47 | 9,118.98 | 9,173.73 | 9,173.73 | 2,522,670,000 |
| 16 Jan 2020 | 9,088.08 | 9,126.07 | 9,066.31 | 9,125.00 | 9,125.00 | 2,301,400,000 |
| 15 Jan 2020 | 9,039.31 | 9,078.87 | 9,008.95 | 9,035.67 | 9,035.67 | 2,435,650,000 |
| 14 Jan 2020 | 9,068.02 | 9,080.16 | 9,020.92 | 9,033.42 | 9,033.42 | 2,542,170,000 |
| 13 Jan 2020 | 9,007.94 | 9,071.53 | 8,991.35 | 9,070.65 | 9,070.65 | 2,530,270,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.