Australia markets open in 53 minutes

NASDAQ 100 PR USD (NDX)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
17,421.00+16.80 (+0.10%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202417,440.6917,440.6917,440.6917,440.6917,440.69-
29 Apr 202417,782.7217,782.7217,782.7217,782.7217,782.72-
26 Apr 202417,718.3017,718.3017,718.3017,718.3017,718.30-
25 Apr 202417,430.5017,430.5017,430.5017,430.5017,430.50-
24 Apr 202417,526.8017,526.8017,526.8017,526.8017,526.80-
23 Apr 202417,471.4717,471.4717,471.4717,471.4717,471.47-
22 Apr 202417,210.8917,210.8917,210.8917,210.8917,210.89-
19 Apr 202417,037.6517,037.6517,037.6517,037.6517,037.65-
18 Apr 202417,394.3117,394.3117,394.3117,394.3117,394.31-
17 Apr 202417,493.6217,493.6217,493.6217,493.6217,493.62-
16 Apr 202417,713.6617,713.6617,713.6617,713.6617,713.66-
15 Apr 202417,706.8317,706.8317,706.8317,706.8317,706.83-
12 Apr 202418,003.4918,003.4918,003.4918,003.4918,003.49-
11 Apr 202418,307.9818,307.9818,307.9818,307.9818,307.98-
10 Apr 202418,011.6518,011.6518,011.6518,011.6518,011.65-
09 Apr 202418,169.9018,169.9018,169.9018,169.9018,169.90-
08 Apr 202418,100.1918,100.1918,100.1918,100.1918,100.19-
05 Apr 202418,108.4618,108.4618,108.4618,108.4618,108.46-
04 Apr 202417,878.7817,878.7817,878.7817,878.7817,878.78-
03 Apr 202418,160.1918,160.1918,160.1918,160.1918,160.19-
02 Apr 202418,121.7818,121.7818,121.7818,121.7818,121.78-
01 Apr 202418,293.2018,293.2018,293.2018,293.2018,293.20-
28 Mar 202418,254.6918,254.6918,254.6918,254.6918,254.69-
27 Mar 202418,280.8418,280.8418,280.8418,280.8418,280.84-
26 Mar 202418,210.5418,210.5418,210.5418,210.5418,210.54-
25 Mar 202418,277.0618,277.0618,277.0618,277.0618,277.06-
22 Mar 202418,339.4418,339.4418,339.4418,339.4418,339.44-
21 Mar 202418,320.3818,320.3818,320.3818,320.3818,320.38-
20 Mar 202418,240.1118,240.1118,240.1118,240.1118,240.11-
19 Mar 202418,032.2018,032.2018,032.2018,032.2018,032.20-
18 Mar 202417,985.0117,985.0117,985.0117,985.0117,985.01-
15 Mar 2024------
14 Mar 202418,014.8118,014.8118,014.8118,014.8118,014.81-
13 Mar 202418,068.4718,068.4718,068.4718,068.4718,068.47-
12 Mar 202418,219.1118,219.1118,219.1118,219.1118,219.11-
11 Mar 202417,951.6917,951.6917,951.6917,951.6917,951.69-
08 Mar 2024------
07 Mar 202418,297.9918,297.9918,297.9918,297.9918,297.99-
06 Mar 202418,017.5718,017.5718,017.5718,017.5718,017.57-
05 Mar 2024------
04 Mar 202418,226.4818,226.4818,226.4818,226.4818,226.48-
01 Mar 202418,302.9118,302.9118,302.9118,302.9118,302.91-
29 Feb 202418,043.8518,043.8518,043.8518,043.8518,043.85-
28 Feb 202417,874.5017,874.5017,874.5017,874.5017,874.50-
27 Feb 2024------
26 Feb 2024------
23 Feb 202417,937.6117,937.6117,937.6117,937.6117,937.61-
22 Feb 202418,004.7018,004.7018,004.7018,004.7018,004.70-
21 Feb 202417,478.9117,478.9117,478.9117,478.9117,478.91-
20 Feb 202417,546.1017,546.1017,546.1017,546.1017,546.10-
16 Feb 202417,685.9817,685.9817,685.9817,685.9817,685.98-
15 Feb 202417,845.7217,845.7217,845.7217,845.7217,845.72-
14 Feb 2024------
13 Feb 202417,600.4217,600.4217,600.4217,600.4217,600.42-
12 Feb 202417,882.6617,882.6617,882.6617,882.6617,882.66-
09 Feb 202417,962.4117,962.4117,962.4117,962.4117,962.41-
08 Feb 202417,783.1717,783.1717,783.1717,783.1717,783.17-
07 Feb 202417,755.0717,755.0717,755.0717,755.0717,755.07-
06 Feb 202417,572.7317,572.7317,572.7317,572.7317,572.73-
05 Feb 202417,613.0417,613.0417,613.0417,613.0417,613.04-
02 Feb 202417,642.7317,642.7317,642.7317,642.7317,642.73-
01 Feb 202417,344.7117,344.7117,344.7117,344.7117,344.71-
31 Jan 202417,137.2417,137.2417,137.2417,137.2417,137.24-
30 Jan 202417,476.7117,476.7117,476.7117,476.7117,476.71-
29 Jan 202417,596.2717,596.2717,596.2717,596.2717,596.27-
26 Jan 202417,421.0117,421.0117,421.0117,421.0117,421.01-
25 Jan 2024------
24 Jan 202417,499.3017,499.3017,499.3017,499.3017,499.30-
23 Jan 202417,404.2117,404.2117,404.2117,404.2117,404.21-
22 Jan 202417,330.3817,330.3817,330.3817,330.3817,330.38-
19 Jan 202417,314.0017,314.0017,314.0017,314.0017,314.00-
18 Jan 202416,982.2916,982.2916,982.2916,982.2916,982.29-
17 Jan 202416,736.2816,736.2816,736.2816,736.2816,736.28-
16 Jan 202416,830.7116,830.7116,830.7116,830.7116,830.71-
12 Jan 202416,832.9216,832.9216,832.9216,832.9216,832.92-
11 Jan 202416,820.9016,820.9016,820.9016,820.9016,820.90-
10 Jan 202416,793.0516,793.0516,793.0516,793.0516,793.05-
09 Jan 202416,678.7016,678.7016,678.7016,678.7016,678.70-
08 Jan 202416,649.8716,649.8716,649.8716,649.8716,649.87-
05 Jan 202416,305.9816,305.9816,305.9816,305.9816,305.98-
04 Jan 202416,282.0116,282.0116,282.0116,282.0116,282.01-
03 Jan 202416,368.4916,368.4916,368.4916,368.4916,368.49-
02 Jan 202416,543.9416,543.9416,543.9416,543.9416,543.94-
29 Dec 202316,825.9316,825.9316,825.9316,825.9316,825.93-
28 Dec 202316,898.4716,898.4716,898.4716,898.4716,898.47-
27 Dec 202316,906.8016,906.8016,906.8016,906.8016,906.80-
26 Dec 202316,878.4616,878.4616,878.4616,878.4616,878.46-
22 Dec 202316,777.4016,777.4016,777.4016,777.4016,777.40-
21 Dec 202316,757.4116,757.4116,757.4116,757.4116,757.41-
20 Dec 202316,554.1616,554.1616,554.1616,554.1616,554.16-
19 Dec 202316,811.8516,811.8516,811.8516,811.8516,811.85-
18 Dec 202316,729.8016,729.8016,729.8016,729.8016,729.80-
15 Dec 202316,623.4516,623.4516,623.4516,623.4516,623.45-
14 Dec 202316,537.8316,537.8316,537.8316,537.8316,537.83-
13 Dec 202316,562.3716,562.3716,562.3716,562.3716,562.37-
12 Dec 202316,354.2516,354.2516,354.2516,354.2516,354.25-
11 Dec 202316,221.7316,221.7316,221.7316,221.7316,221.73-
08 Dec 202316,084.6916,084.6916,084.6916,084.6916,084.69-
07 Dec 202316,022.4916,022.4916,022.4916,022.4916,022.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...