Nasdaq GIDS - Delayed Quote USD

NASDAQ Telecommunications (^IXTC)

383.97 +3.18 (+0.84%)
At close: April 19 at 5:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 381.21 384.13 380.95 383.97 383.97 -
Apr 18, 2024 379.39 381.76 379.09 380.79 380.79 -
Apr 17, 2024 379.23 381.23 377.24 377.57 377.57 -
Apr 16, 2024 380.26 380.79 377.04 378.20 378.20 -
Apr 15, 2024 385.61 386.80 378.60 379.87 379.87 -
Apr 12, 2024 384.66 385.34 380.63 381.22 381.22 -
Apr 11, 2024 386.12 388.11 383.80 387.74 387.74 -
Apr 10, 2024 387.10 387.22 382.92 385.06 385.06 -
Apr 9, 2024 386.83 390.47 385.91 390.29 390.29 -
Apr 8, 2024 386.03 388.78 385.87 386.96 386.96 -
Apr 5, 2024 387.42 389.37 385.68 387.45 387.45 -
Apr 4, 2024 395.34 397.48 387.48 388.06 388.06 -
Apr 3, 2024 392.46 393.49 391.54 392.90 392.90 -
Apr 2, 2024 397.06 397.54 392.34 393.88 393.88 -
Apr 1, 2024 401.14 401.53 396.78 398.37 398.37 -
Mar 28, 2024 401.55 403.68 401.44 402.33 402.33 -
Mar 27, 2024 398.57 400.68 398.05 400.59 400.59 -
Mar 26, 2024 397.36 398.13 396.43 396.79 396.79 -
Mar 25, 2024 397.06 398.59 396.36 397.98 397.98 -
Mar 22, 2024 400.03 400.10 397.34 397.89 397.89 -
Mar 21, 2024 398.84 400.06 398.25 399.32 399.32 -
Mar 20, 2024 395.89 399.31 395.00 399.00 399.00 -
Mar 19, 2024 396.82 398.16 396.19 397.00 397.00 -
Mar 18, 2024 397.29 399.89 395.51 397.43 397.43 -
Mar 15, 2024 401.17 402.24 396.10 396.18 396.18 -
Mar 14, 2024 402.52 402.54 396.85 399.60 399.60 -
Mar 13, 2024 402.86 404.81 402.08 403.24 403.24 -
Mar 12, 2024 405.07 405.11 401.12 402.61 402.61 -
Mar 11, 2024 400.13 405.61 399.46 405.05 405.05 -
Mar 8, 2024 395.22 400.23 395.12 399.05 399.05 -
Mar 7, 2024 400.00 400.21 395.14 395.58 395.58 -
Mar 6, 2024 398.62 400.19 396.90 398.80 398.80 -
Mar 5, 2024 395.15 399.27 394.57 397.40 397.40 -
Mar 4, 2024 397.63 398.22 394.98 395.68 395.68 -
Mar 1, 2024 396.17 399.27 394.43 398.37 398.37 -
Feb 29, 2024 397.42 398.51 396.44 398.13 398.13 -
Feb 28, 2024 396.50 397.86 395.08 395.37 395.37 -
Feb 27, 2024 396.78 397.69 395.29 397.56 397.56 -
Feb 26, 2024 396.53 399.70 395.73 396.86 396.86 -
Feb 23, 2024 396.16 399.63 395.59 397.57 397.57 -
Feb 22, 2024 395.04 397.02 393.35 396.71 396.71 -
Feb 21, 2024 395.45 395.62 393.05 395.08 395.08 -
Feb 20, 2024 392.10 395.36 391.39 394.37 394.37 -
Feb 16, 2024 396.06 396.64 392.83 393.10 393.10 -
Feb 15, 2024 396.80 400.43 396.09 398.80 398.80 -
Feb 14, 2024 399.82 400.70 398.59 400.61 400.61 -
Feb 13, 2024 401.51 401.56 395.53 398.36 398.36 -
Feb 12, 2024 401.68 405.56 401.09 403.98 403.98 -
Feb 9, 2024 397.87 402.17 397.50 401.84 401.84 -
Feb 8, 2024 402.18 402.36 395.77 397.23 397.23 -
Feb 7, 2024 408.16 408.23 401.43 401.69 401.69 -
Feb 6, 2024 409.62 409.94 405.10 406.27 406.27 -
Feb 5, 2024 409.77 410.04 406.83 407.27 407.27 -
Feb 2, 2024 414.86 415.38 410.77 411.66 411.66 -
Feb 1, 2024 421.10 423.13 417.98 422.60 422.60 -
Jan 31, 2024 425.82 426.14 419.00 419.58 419.58 211,100
Jan 30, 2024 427.35 428.40 425.58 426.83 426.83 120,600
Jan 29, 2024 424.16 428.23 423.21 427.76 427.76 119,000
Jan 26, 2024 423.98 428.54 422.70 426.01 426.01 119,500
Jan 25, 2024 419.46 425.28 418.44 423.42 423.42 215,700
Jan 24, 2024 422.53 423.50 416.23 417.09 417.09 137,300
Jan 23, 2024 421.02 421.99 419.36 421.14 421.14 136,500
Jan 22, 2024 419.43 421.15 418.78 419.38 419.38 152,200
Jan 19, 2024 413.49 417.94 412.60 417.61 417.61 392,500
Jan 18, 2024 409.10 413.44 409.10 413.02 413.02 123,900
Jan 17, 2024 410.72 412.07 408.68 410.26 410.26 126,400
Jan 16, 2024 410.27 413.36 409.47 413.33 413.33 145,900
Jan 12, 2024 414.64 415.20 412.03 412.20 412.20 554,200
Jan 11, 2024 415.26 415.40 410.76 413.11 413.11 116,100
Jan 10, 2024 413.62 415.35 411.61 414.69 414.69 105,200
Jan 9, 2024 413.07 413.67 411.01 413.46 413.46 103,800
Jan 8, 2024 412.45 417.44 412.02 417.36 417.36 105,700
Jan 5, 2024 411.67 414.32 411.17 413.04 413.04 96,800
Jan 4, 2024 414.89 414.89 411.56 411.60 411.60 155,500
Jan 3, 2024 417.05 418.11 415.02 415.06 415.06 120,900
Jan 2, 2024 415.89 419.56 415.59 417.53 417.53 120,400
Dec 29, 2023 416.49 418.35 415.59 417.10 417.10 158,200
Dec 28, 2023 416.59 418.83 416.15 417.50 417.50 87,900
Dec 27, 2023 414.06 417.08 413.70 416.06 416.06 89,600
Dec 26, 2023 411.41 415.37 410.09 414.56 414.56 74,400
Dec 22, 2023 411.45 415.09 409.95 411.91 411.91 88,300
Dec 21, 2023 410.91 411.34 407.85 410.34 410.34 113,100
Dec 20, 2023 413.68 415.23 409.31 409.32 409.32 119,200
Dec 19, 2023 414.10 414.37 412.28 413.67 413.67 114,300
Dec 18, 2023 412.16 414.21 410.32 413.08 413.08 114,200
Dec 15, 2023 413.15 413.68 409.11 411.61 411.61 272,400
Dec 14, 2023 413.22 416.43 411.65 412.77 412.77 166,600
Dec 13, 2023 406.16 411.45 403.34 411.31 411.31 137,700
Dec 12, 2023 408.88 409.07 404.71 406.40 406.40 110,100
Dec 11, 2023 406.04 408.02 404.02 406.81 406.81 125,200
Dec 8, 2023 399.14 402.04 398.32 401.09 401.09 117,400
Dec 7, 2023 397.69 401.91 396.91 400.46 400.46 125,100
Dec 6, 2023 398.41 399.62 395.80 396.41 396.41 122,900
Dec 5, 2023 402.06 402.41 392.53 395.93 395.93 171,500
Dec 4, 2023 399.37 404.08 399.28 403.01 403.01 147,900
Dec 1, 2023 398.09 402.32 396.91 401.20 401.20 129,600
Nov 30, 2023 396.38 398.06 394.26 397.86 397.86 225,900
Nov 29, 2023 397.68 398.76 395.27 396.23 396.23 111,000
Nov 28, 2023 395.37 397.05 394.03 395.59 395.59 107,200
Nov 27, 2023 398.03 398.29 394.98 395.87 395.87 119,800
Nov 24, 2023 397.87 399.22 397.53 398.69 398.69 46,100
Nov 22, 2023 398.57 399.16 396.98 397.28 397.28 91,800
Nov 21, 2023 399.94 400.08 394.94 396.19 396.19 102,200
Nov 20, 2023 395.04 400.85 394.61 399.92 399.92 115,600
Nov 17, 2023 397.65 398.89 395.49 395.96 395.96 120,800
Nov 16, 2023 397.18 397.51 391.74 396.40 396.40 172,800
Nov 15, 2023 407.44 409.62 406.53 409.26 409.26 133,400
Nov 14, 2023 406.07 408.53 405.88 406.43 406.43 134,700
Nov 13, 2023 401.78 402.77 399.63 400.68 400.68 105,300
Nov 10, 2023 399.44 403.28 397.52 403.19 403.19 118,900
Nov 9, 2023 401.69 401.90 397.73 398.10 398.10 141,700
Nov 8, 2023 405.53 405.86 401.86 403.21 403.21 122,100
Nov 7, 2023 406.77 407.63 404.86 405.19 405.19 146,200
Nov 6, 2023 410.17 410.59 406.42 407.42 407.42 177,000
Nov 3, 2023 408.60 411.59 407.87 409.90 409.90 156,100
Nov 2, 2023 400.47 404.73 400.04 404.54 404.54 153,400
Nov 1, 2023 395.75 397.98 394.29 397.20 397.20 130,100
Oct 31, 2023 390.24 395.59 390.14 395.36 395.36 113,700
Oct 30, 2023 385.49 389.46 384.23 388.62 388.62 114,400
Oct 27, 2023 382.73 388.53 382.47 383.44 383.44 122,900
Oct 26, 2023 387.84 392.37 386.32 388.21 388.21 144,200
Oct 25, 2023 404.65 404.65 398.71 399.04 399.04 113,700
Oct 24, 2023 400.95 404.12 400.45 403.93 403.93 102,200
Oct 23, 2023 399.70 402.10 397.38 398.26 398.26 101,100
Oct 20, 2023 402.53 404.02 399.37 399.73 399.73 111,900
Oct 19, 2023 409.91 409.91 402.89 403.00 403.00 118,300
Oct 18, 2023 413.62 413.68 408.93 409.40 409.40 109,300
Oct 17, 2023 413.45 414.20 410.80 414.08 414.08 123,600
Oct 16, 2023 412.84 415.60 412.43 414.42 414.42 120,700
Oct 13, 2023 410.88 412.38 407.36 409.77 409.77 107,200
Oct 12, 2023 414.80 415.21 408.52 410.28 410.28 109,200
Oct 11, 2023 414.53 415.14 411.64 412.84 412.84 101,300
Oct 10, 2023 410.78 414.22 409.27 413.15 413.15 127,300
Oct 9, 2023 404.82 411.03 404.73 410.26 410.26 118,500
Oct 6, 2023 400.50 407.31 398.93 405.64 405.64 109,800
Oct 5, 2023 405.04 405.56 400.50 402.45 402.45 109,500
Oct 4, 2023 404.55 405.86 401.79 405.19 405.19 106,800
Oct 3, 2023 407.97 408.82 403.55 404.34 404.34 105,800
Oct 2, 2023 411.90 413.78 409.14 412.05 412.05 101,300
Sep 29, 2023 414.48 415.07 409.77 411.45 411.45 98,100
Sep 28, 2023 410.92 414.60 410.45 412.80 412.80 94,000
Sep 27, 2023 408.56 410.82 406.00 409.29 409.29 91,000
Sep 26, 2023 408.26 410.55 406.86 407.31 407.31 101,700
Sep 25, 2023 413.18 413.36 410.33 412.37 412.37 87,900
Sep 22, 2023 415.73 417.35 414.21 414.35 414.35 -
Sep 21, 2023 417.85 419.00 415.41 415.56 415.56 -
Sep 20, 2023 425.73 426.79 422.32 422.39 422.39 86,600
Sep 19, 2023 424.12 424.94 421.78 424.62 424.62 93,700
Sep 18, 2023 425.01 426.15 423.31 424.43 424.43 89,500
Sep 15, 2023 427.40 428.61 422.09 423.36 423.36 257,400
Sep 14, 2023 424.71 427.89 423.09 427.41 427.41 119,200
Sep 13, 2023 421.57 422.83 419.65 422.60 422.60 111,600
Sep 12, 2023 422.86 424.13 421.42 421.97 421.97 104,400
Sep 11, 2023 420.41 424.69 420.41 423.48 423.48 104,800
Sep 8, 2023 418.58 421.77 418.30 419.49 419.49 100,700
Sep 7, 2023 419.50 422.92 418.24 418.55 418.55 117,400
Sep 6, 2023 418.99 423.27 417.91 419.03 419.03 146,800
Sep 5, 2023 424.16 425.20 419.06 419.25 419.25 117,000
Sep 1, 2023 427.04 428.27 424.15 425.62 425.62 94,800
Aug 31, 2023 428.67 430.18 427.75 427.75 427.75 140,200
Aug 30, 2023 428.36 428.84 426.12 427.98 427.98 85,100
Aug 29, 2023 421.20 427.41 420.66 427.07 427.07 93,200
Aug 28, 2023 416.59 420.81 416.34 420.45 420.45 80,300
Aug 25, 2023 414.02 416.24 412.46 415.02 415.02 96,000
Aug 24, 2023 418.40 419.94 413.25 413.30 413.30 94,600
Aug 23, 2023 418.17 419.92 417.15 418.76 418.76 89,300
Aug 22, 2023 417.98 419.00 415.36 416.24 416.24 96,600
Aug 21, 2023 417.12 420.09 415.86 417.75 417.75 105,800
Aug 18, 2023 418.50 420.02 416.88 417.33 417.33 125,200
Aug 17, 2023 421.71 424.68 418.43 418.50 418.50 136,600
Aug 16, 2023 421.29 422.60 416.98 417.05 417.05 127,000
Aug 15, 2023 420.37 422.77 420.08 421.32 421.32 132,100
Aug 14, 2023 420.74 422.84 420.71 422.61 422.61 128,700
Aug 11, 2023 417.13 421.25 417.09 420.29 420.29 120,000
Aug 10, 2023 419.03 423.76 417.47 418.70 418.70 128,600
Aug 9, 2023 414.66 417.56 413.97 414.94 414.94 137,700
Aug 8, 2023 412.81 415.60 412.33 414.80 414.80 164,600
Aug 7, 2023 412.86 415.42 412.08 415.02 415.02 128,800
Aug 4, 2023 413.83 416.52 410.67 410.97 410.97 -
Aug 3, 2023 411.66 416.03 411.04 413.94 413.94 259,300
Aug 2, 2023 414.69 415.48 411.73 413.12 413.12 -
Aug 1, 2023 414.31 416.05 412.69 415.06 415.06 128,100
Jul 31, 2023 414.30 415.55 412.00 413.59 413.59 151,500
Jul 28, 2023 414.43 417.84 412.10 414.32 414.32 195,000
Jul 27, 2023 416.73 421.98 413.68 414.68 414.68 141,700
Jul 26, 2023 412.55 412.99 408.21 410.16 410.16 127,500
Jul 25, 2023 412.67 414.29 411.39 413.10 413.10 115,800
Jul 24, 2023 410.40 414.73 410.32 412.61 412.61 117,300
Jul 21, 2023 411.41 413.38 409.42 409.78 409.78 214,600
Jul 20, 2023 407.04 411.97 406.86 409.59 409.59 153,800
Jul 19, 2023 406.20 407.57 405.12 406.53 406.53 153,700
Jul 18, 2023 398.40 404.24 398.39 402.40 402.40 146,200
Jul 17, 2023 397.67 400.03 395.17 398.57 398.57 158,700
Jul 14, 2023 400.97 401.74 398.34 398.79 398.79 168,900
Jul 13, 2023 404.19 406.42 402.61 405.95 405.95 157,800
Jul 12, 2023 405.83 407.91 402.89 404.02 404.02 161,100
Jul 11, 2023 401.66 405.81 401.20 405.32 405.32 188,500
Jul 10, 2023 399.96 403.31 399.81 400.40 400.40 297,900
Jul 7, 2023 395.68 402.24 395.06 398.41 398.41 128,400
Jul 6, 2023 396.41 398.05 393.95 397.50 397.50 118,600
Jul 5, 2023 398.72 401.00 396.70 399.60 399.60 107,500
Jul 3, 2023 397.62 401.89 397.43 401.42 401.42 61,100
Jun 30, 2023 400.50 401.26 398.95 400.19 400.19 129,700
Jun 29, 2023 394.26 397.31 394.23 396.57 396.57 114,500
Jun 28, 2023 394.54 395.35 391.54 395.24 395.24 134,200
Jun 27, 2023 387.45 395.14 387.45 394.00 394.00 142,400
Jun 26, 2023 384.12 388.02 384.12 386.66 386.66 114,300
Jun 23, 2023 385.11 386.34 382.53 383.39 383.39 203,700
Jun 22, 2023 386.77 388.01 384.95 387.94 387.94 123,000
Jun 21, 2023 387.96 389.81 386.10 386.98 386.98 122,100
Jun 20, 2023 392.78 392.94 388.07 389.15 389.15 137,800
Jun 16, 2023 395.12 396.24 392.54 393.00 393.00 269,600
Jun 15, 2023 388.24 395.99 387.85 395.07 395.07 183,300
Jun 14, 2023 387.36 390.12 385.53 387.12 387.12 141,400
Jun 13, 2023 388.69 389.05 386.63 387.59 387.59 136,100
Jun 12, 2023 383.94 387.46 383.05 387.12 387.12 126,000
Jun 9, 2023 383.53 385.24 381.57 383.00 383.00 -
Jun 8, 2023 382.55 384.28 381.61 384.21 384.21 103,500
Jun 7, 2023 379.62 382.49 379.62 381.63 381.63 137,200
Jun 6, 2023 381.70 382.02 376.86 378.99 378.99 113,000
Jun 5, 2023 380.80 383.57 380.47 383.03 383.03 127,600
Jun 2, 2023 375.93 380.63 373.57 380.14 380.14 194,500
Jun 1, 2023 382.93 384.60 380.08 383.06 383.06 142,800
May 31, 2023 381.22 383.47 380.79 382.28 382.28 226,000
May 30, 2023 382.01 384.65 380.65 382.47 382.47 130,100
May 26, 2023 377.72 382.62 376.57 381.75 381.75 148,800
May 25, 2023 377.07 379.86 376.44 377.20 377.20 177,000
May 24, 2023 386.64 386.78 382.16 382.43 382.43 109,200
May 23, 2023 388.42 390.75 386.58 386.62 386.62 108,200
May 22, 2023 389.44 390.75 386.80 389.57 389.57 110,200
May 19, 2023 387.48 390.06 386.55 387.44 387.44 120,500
May 18, 2023 377.49 385.81 377.37 385.55 385.55 142,000
May 17, 2023 382.31 383.72 379.41 383.21 383.21 119,700
May 16, 2023 383.72 384.07 380.33 380.75 380.75 113,600
May 15, 2023 382.76 384.92 381.18 384.64 384.64 100,500
May 12, 2023 382.08 382.61 380.22 382.01 382.01 116,700
May 11, 2023 381.08 382.58 380.15 381.47 381.47 127,200
May 10, 2023 382.40 382.72 377.32 381.18 381.18 134,400
May 9, 2023 382.73 382.73 379.55 380.02 380.02 193,600
May 8, 2023 385.18 385.28 383.00 384.96 384.96 100,300
May 5, 2023 382.89 384.88 380.72 384.15 384.15 142,000
May 4, 2023 382.00 382.55 379.69 380.39 380.39 131,200
May 3, 2023 386.05 387.39 382.78 382.81 382.81 119,000
May 2, 2023 390.05 390.05 383.09 385.06 385.06 139,400
May 1, 2023 393.75 394.40 392.02 392.29 392.29 98,300
Apr 28, 2023 386.36 392.78 385.76 392.23 392.23 124,700
Apr 27, 2023 380.54 389.50 379.59 389.00 389.00 142,100
Apr 26, 2023 375.37 378.36 375.13 375.82 375.82 126,400
Apr 25, 2023 379.15 380.39 377.79 378.22 378.22 126,700
Apr 24, 2023 380.64 381.51 378.35 380.01 380.01 90,800
Apr 21, 2023 379.08 381.28 378.25 380.88 380.88 109,700
Apr 20, 2023 383.90 384.67 379.08 379.78 379.78 135,600

Related Tickers

^GSPC S&P 500
4,967.23
-0.88%
 
^DJI Dow Jones Industrial Average
37,986.40
+0.56%
 
^IXIC NASDAQ Composite
15,282.01
-2.05%
 
^NYA NYSE COMPOSITE (DJ)
17,458.77
+0.41%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,834.86
+1.19%
 
^BUK100P Cboe UK 100
788.44
+0.19%
 
^RUT Russell 2000
1,947.66
+0.24%
 
^VIX CBOE Volatility Index
18.71
+3.94%
 
^FTSE FTSE 100
7,895.85
+0.24%
 
^GDAXI DAX PERFORMANCE-INDEX
17,737.36
-0.56%
 
^FCHI CAC 40
8,022.41
-0.01%
 
^STOXX50E ESTX 50 PR.EUR
4,918.09
-0.37%
 
^N100 Euronext 100 Index
1,495.88
-0.33%
 
^BFX BEL 20
3,827.75
+0.03%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,068.35
-2.66%
 
^HSI HANG SENG INDEX
16,224.14
-0.99%
 
000001.SS SSE Composite Index
3,065.26
-0.29%
 
399001.SZ Shenzhen Index
9,279.46
-1.04%
 
^STI STI Index
3,176.51
-0.35%
 
^AXJO S&P/ASX 200
7,567.30
-0.98%
 
^AORD ALL ORDINARIES
7,817.40
-1.03%
 
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
 
^JKSE IDX COMPOSITE
7,087.32
-1.11%
 
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
 
^KS11 KOSPI Composite Index
2,591.86
-1.63%
 
^TWII TSEC weighted index
19,527.12
-3.81%
 
^GSPTSE S&P/TSX Composite index
21,807.37
+0.46%
 
^BVSP IBOVESPA
125,124.30
+0.75%
 
^MXX IPC MEXICO
55,862.85
+0.22%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,933.98
+1.11%
 
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
 
^JN0U.JO Top 40 USD Net TRI Index
3,782.19
+0.28%