Nasdaq GIDS - Free Realtime Quote • USD
NASDAQ 100 (^NDX)
As of 11:19 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17,334.70 | 17,323.78 | 17,172.42 | 17,236.54 | 17,236.54 | 383,454,442 |
Apr 24, 2024 | 17,613.66 | 17,653.66 | 17,435.33 | 17,526.80 | 17,526.80 | 4,735,870,000 |
Apr 23, 2024 | 17,297.24 | 17,513.31 | 17,277.25 | 17,471.47 | 17,471.47 | 4,951,670,000 |
Apr 22, 2024 | 17,161.11 | 17,305.15 | 17,010.25 | 17,210.89 | 17,210.89 | 4,616,730,000 |
Apr 19, 2024 | 17,334.71 | 17,362.28 | 16,973.94 | 17,037.65 | 17,037.65 | 5,316,010,000 |
Apr 18, 2024 | 17,514.77 | 17,590.81 | 17,376.49 | 17,394.31 | 17,394.31 | 4,932,540,000 |
Apr 17, 2024 | 17,785.82 | 17,788.54 | 17,459.57 | 17,493.62 | 17,493.62 | 4,991,470,000 |
Apr 16, 2024 | 17,691.45 | 17,817.73 | 17,660.89 | 17,713.66 | 17,713.66 | 5,001,860,000 |
Apr 15, 2024 | 18,143.25 | 18,152.08 | 17,676.35 | 17,706.83 | 17,706.83 | 4,910,550,000 |
Apr 12, 2024 | 18,117.67 | 18,166.49 | 17,952.09 | 18,003.49 | 18,003.49 | 4,552,740,000 |
Apr 11, 2024 | 18,085.11 | 18,337.15 | 17,998.25 | 18,307.98 | 18,307.98 | 4,714,750,000 |
Apr 10, 2024 | 17,957.96 | 18,040.83 | 17,932.42 | 18,011.66 | 18,011.66 | 5,308,250,000 |
Apr 9, 2024 | 18,188.87 | 18,210.02 | 17,973.07 | 18,169.90 | 18,169.90 | 4,869,190,000 |
Apr 8, 2024 | 18,130.44 | 18,178.66 | 18,050.69 | 18,100.19 | 18,100.19 | 4,386,700,000 |
Apr 5, 2024 | 17,940.28 | 18,202.96 | 17,912.86 | 18,108.46 | 18,108.46 | 4,578,130,000 |
Apr 4, 2024 | 18,331.02 | 18,362.29 | 17,875.75 | 17,878.78 | 17,878.78 | 5,368,700,000 |
Apr 3, 2024 | 18,054.44 | 18,238.67 | 18,045.42 | 18,160.19 | 18,160.19 | 5,151,500,000 |
Apr 2, 2024 | 18,076.43 | 18,135.57 | 18,002.27 | 18,121.78 | 18,121.78 | 4,710,280,000 |
Apr 1, 2024 | 18,280.82 | 18,391.58 | 18,211.28 | 18,293.20 | 18,293.20 | 4,798,390,000 |
Mar 28, 2024 | 18,263.41 | 18,308.32 | 18,231.38 | 18,254.69 | 18,254.69 | 5,174,450,000 |
Mar 27, 2024 | 18,338.19 | 18,344.09 | 18,168.20 | 18,280.84 | 18,280.84 | 4,768,930,000 |
Mar 26, 2024 | 18,329.29 | 18,378.70 | 18,207.88 | 18,210.54 | 18,210.54 | 5,144,260,000 |
Mar 25, 2024 | 18,215.54 | 18,337.35 | 18,189.28 | 18,277.06 | 18,277.06 | 4,636,940,000 |
Mar 22, 2024 | 18,293.15 | 18,386.25 | 18,267.49 | 18,339.44 | 18,339.44 | 4,339,930,000 |
Mar 21, 2024 | 18,438.24 | 18,464.70 | 18,317.10 | 18,320.38 | 18,320.38 | 5,134,740,000 |
Mar 20, 2024 | 18,067.70 | 18,249.12 | 18,003.24 | 18,240.11 | 18,240.11 | 5,298,380,000 |
Mar 19, 2024 | 17,902.52 | 18,039.82 | 17,809.15 | 18,032.20 | 18,032.20 | 4,758,740,000 |
Mar 18, 2024 | 18,024.24 | 18,124.32 | 17,973.09 | 17,985.01 | 17,985.01 | 5,025,040,000 |
Mar 15, 2024 | 17,926.92 | 17,930.47 | 17,764.99 | 17,808.25 | 17,808.25 | 8,261,950,000 |
Mar 14, 2024 | 18,114.69 | 18,142.90 | 17,913.63 | 18,014.81 | 18,014.81 | 5,450,980,000 |
Mar 13, 2024 | 18,151.76 | 18,163.74 | 18,030.40 | 18,068.47 | 18,068.47 | 4,839,000,000 |
Mar 12, 2024 | 18,063.02 | 18,228.37 | 17,919.33 | 18,219.11 | 18,219.11 | 5,100,330,000 |
Mar 11, 2024 | 17,959.68 | 18,003.05 | 17,873.33 | 17,951.69 | 17,951.69 | 4,917,620,000 |
Mar 8, 2024 | 18,312.79 | 18,416.73 | 17,995.38 | 18,018.45 | 18,018.45 | 5,411,790,000 |
Mar 7, 2024 | 18,161.73 | 18,337.95 | 18,101.43 | 18,297.99 | 18,297.99 | 5,072,790,000 |
Mar 6, 2024 | 18,083.51 | 18,142.88 | 17,941.64 | 18,017.57 | 18,017.57 | 5,511,370,000 |
Mar 5, 2024 | 18,088.71 | 18,097.50 | 17,804.50 | 17,897.87 | 17,897.87 | 6,356,800,000 |
Mar 4, 2024 | 18,290.10 | 18,313.43 | 18,218.25 | 18,226.48 | 18,226.48 | 5,725,470,000 |
Mar 1, 2024 | 18,069.29 | 18,333.26 | 18,064.44 | 18,302.91 | 18,302.91 | 5,457,910,000 |
Feb 29, 2024 | 17,991.67 | 18,068.52 | 17,866.26 | 18,043.85 | 18,043.85 | 6,265,340,000 |
Feb 28, 2024 | 17,895.03 | 17,931.01 | 17,840.36 | 17,874.50 | 17,874.50 | 5,581,690,000 |
Feb 27, 2024 | 17,962.58 | 17,987.54 | 17,871.06 | 17,971.05 | 17,971.05 | 5,423,020,000 |
Feb 26, 2024 | 17,970.21 | 18,014.11 | 17,926.66 | 17,933.33 | 17,933.33 | 5,417,630,000 |
Feb 23, 2024 | 18,052.59 | 18,091.62 | 17,902.78 | 17,937.61 | 17,937.61 | 5,077,910,000 |
Feb 22, 2024 | 17,857.76 | 18,034.80 | 17,808.26 | 18,004.70 | 18,004.70 | 5,653,930,000 |
Feb 21, 2024 | 17,412.79 | 17,482.13 | 17,319.44 | 17,478.91 | 17,478.91 | 4,845,740,000 |
Feb 20, 2024 | 17,591.17 | 17,657.08 | 17,399.41 | 17,546.10 | 17,546.10 | 5,595,700,000 |
Feb 16, 2024 | 17,853.59 | 17,864.16 | 17,663.40 | 17,685.98 | 17,685.98 | 5,223,800,000 |
Feb 15, 2024 | 17,815.32 | 17,864.59 | 17,722.31 | 17,845.72 | 17,845.72 | 6,049,100,000 |
Feb 14, 2024 | 17,728.90 | 17,815.18 | 17,619.92 | 17,807.63 | 17,807.63 | 5,092,660,000 |
Feb 13, 2024 | 17,519.80 | 17,717.67 | 17,478.23 | 17,600.42 | 17,600.42 | 5,599,860,000 |
Feb 12, 2024 | 17,942.28 | 18,041.45 | 17,859.66 | 17,882.66 | 17,882.66 | 5,458,490,000 |
Feb 9, 2024 | 17,820.98 | 17,987.90 | 17,798.81 | 17,962.41 | 17,962.41 | 5,797,260,000 |
Feb 8, 2024 | 17,757.60 | 17,814.12 | 17,728.55 | 17,783.17 | 17,783.17 | 5,675,850,000 |
Feb 7, 2024 | 17,674.59 | 17,784.17 | 17,637.73 | 17,755.07 | 17,755.07 | 4,567,580,000 |
Feb 6, 2024 | 17,664.44 | 17,680.62 | 17,475.43 | 17,572.73 | 17,572.73 | 4,759,640,000 |
Feb 5, 2024 | 17,634.69 | 17,655.77 | 17,469.62 | 17,613.04 | 17,613.04 | 4,831,020,000 |
Feb 2, 2024 | 17,415.94 | 17,682.29 | 17,378.37 | 17,642.73 | 17,642.73 | 4,800,690,000 |
Feb 1, 2024 | 17,216.99 | 17,356.76 | 17,175.83 | 17,344.71 | 17,344.71 | 5,046,920,000 |
Jan 31, 2024 | 17,269.98 | 17,375.32 | 17,128.74 | 17,137.24 | 17,137.24 | 5,875,610,000 |
Jan 30, 2024 | 17,556.49 | 17,578.46 | 17,443.77 | 17,476.71 | 17,476.71 | 4,719,240,000 |
Jan 29, 2024 | 17,438.03 | 17,603.95 | 17,414.62 | 17,596.27 | 17,596.27 | 4,979,310,000 |
Jan 26, 2024 | 17,432.87 | 17,514.76 | 17,395.54 | 17,421.01 | 17,421.01 | 4,510,530,000 |
Jan 25, 2024 | 17,589.27 | 17,631.34 | 17,430.37 | 17,516.99 | 17,516.99 | 5,281,570,000 |
Jan 24, 2024 | 17,562.32 | 17,665.26 | 17,481.97 | 17,499.30 | 17,499.30 | 4,983,210,000 |
Jan 23, 2024 | 17,346.95 | 17,410.86 | 17,286.02 | 17,404.21 | 17,404.21 | 5,207,680,000 |
Jan 22, 2024 | 17,403.62 | 17,450.30 | 17,309.87 | 17,330.38 | 17,330.38 | 5,456,240,000 |
Jan 19, 2024 | 17,060.14 | 17,317.21 | 17,041.85 | 17,314.00 | 17,314.00 | 5,604,950,000 |
Jan 18, 2024 | 16,894.33 | 16,996.98 | 16,818.13 | 16,982.29 | 16,982.29 | 5,587,440,000 |
Jan 17, 2024 | 16,705.51 | 16,749.11 | 16,561.49 | 16,736.28 | 16,736.28 | 5,181,740,000 |
Jan 16, 2024 | 16,775.10 | 16,895.33 | 16,726.59 | 16,830.71 | 16,830.71 | 6,386,180,000 |
Jan 12, 2024 | 16,855.00 | 16,900.37 | 16,776.92 | 16,832.92 | 16,832.92 | 4,958,940,000 |
Jan 11, 2024 | 16,852.19 | 16,898.16 | 16,618.86 | 16,820.90 | 16,820.90 | 5,044,690,000 |
Jan 10, 2024 | 16,702.55 | 16,827.37 | 16,654.74 | 16,793.05 | 16,793.05 | 4,404,590,000 |
Jan 9, 2024 | 16,531.96 | 16,710.88 | 16,513.73 | 16,678.70 | 16,678.70 | 5,068,410,000 |
Jan 8, 2024 | 16,354.22 | 16,655.23 | 16,349.39 | 16,649.87 | 16,649.87 | 6,337,770,000 |
Jan 5, 2024 | 16,281.74 | 16,415.39 | 16,249.19 | 16,305.98 | 16,305.98 | 5,232,820,000 |
Jan 4, 2024 | 16,290.78 | 16,419.44 | 16,276.43 | 16,282.01 | 16,282.01 | 5,289,220,000 |
Jan 3, 2024 | 16,413.26 | 16,471.08 | 16,352.14 | 16,368.49 | 16,368.49 | 5,449,950,000 |
Jan 2, 2024 | 16,667.30 | 16,686.60 | 16,453.15 | 16,543.94 | 16,543.94 | 5,791,170,000 |
Dec 29, 2023 | 16,902.44 | 16,919.51 | 16,757.89 | 16,825.93 | 16,825.93 | 5,441,060,000 |
Dec 28, 2023 | 16,963.52 | 16,969.17 | 16,891.32 | 16,898.47 | 16,898.47 | 5,090,570,000 |
Dec 27, 2023 | 16,896.14 | 16,922.01 | 16,859.55 | 16,906.80 | 16,906.80 | 7,480,170,000 |
Dec 26, 2023 | 16,816.78 | 16,907.51 | 16,813.57 | 16,878.46 | 16,878.46 | 6,120,600,000 |
Dec 22, 2023 | 16,799.02 | 16,839.25 | 16,703.57 | 16,777.40 | 16,777.40 | 4,796,600,000 |
Dec 21, 2023 | 16,719.61 | 16,768.02 | 16,621.52 | 16,757.41 | 16,757.41 | 5,465,640,000 |
Dec 20, 2023 | 16,763.64 | 16,860.68 | 16,552.06 | 16,554.16 | 16,554.16 | 6,294,700,000 |
Dec 19, 2023 | 16,734.25 | 16,813.01 | 16,733.38 | 16,811.85 | 16,811.85 | 5,757,180,000 |
Dec 18, 2023 | 16,631.11 | 16,764.32 | 16,629.29 | 16,729.80 | 16,729.80 | 5,866,080,000 |
Dec 15, 2023 | 16,587.00 | 16,669.77 | 16,557.01 | 16,623.45 | 16,623.45 | 8,377,630,000 |
Dec 14, 2023 | 16,603.54 | 16,660.71 | 16,419.26 | 16,537.83 | 16,537.83 | 8,033,170,000 |
Dec 13, 2023 | 16,392.18 | 16,581.04 | 16,357.21 | 16,562.37 | 16,562.37 | 6,732,040,000 |
Dec 12, 2023 | 16,209.61 | 16,354.25 | 16,175.46 | 16,354.25 | 16,354.25 | 4,950,100,000 |
Dec 11, 2023 | 16,069.62 | 16,232.26 | 16,061.87 | 16,221.73 | 16,221.73 | 5,607,820,000 |
Dec 8, 2023 | 15,952.85 | 16,100.86 | 15,937.58 | 16,084.69 | 16,084.69 | 5,430,840,000 |
Dec 7, 2023 | 15,888.23 | 16,042.51 | 15,875.48 | 16,022.49 | 16,022.49 | 5,694,310,000 |
Dec 6, 2023 | 15,990.20 | 15,990.94 | 15,776.95 | 15,788.05 | 15,788.05 | 5,167,030,000 |
Dec 5, 2023 | 15,763.65 | 15,931.84 | 15,760.59 | 15,877.71 | 15,877.71 | 6,179,120,000 |
Dec 4, 2023 | 15,837.12 | 15,852.45 | 15,695.58 | 15,839.67 | 15,839.67 | 6,270,020,000 |
Dec 1, 2023 | 15,892.59 | 16,013.75 | 15,834.93 | 15,997.58 | 15,997.58 | 5,607,000,000 |
Nov 30, 2023 | 15,987.66 | 16,013.48 | 15,825.67 | 15,947.87 | 15,947.87 | 5,678,070,000 |
Nov 29, 2023 | 16,111.36 | 16,166.51 | 15,976.69 | 15,987.60 | 15,987.60 | 4,890,220,000 |
Nov 28, 2023 | 15,940.29 | 16,031.52 | 15,921.07 | 16,010.43 | 16,010.43 | 4,474,400,000 |
Nov 27, 2023 | 15,969.72 | 16,045.30 | 15,932.19 | 15,961.98 | 15,961.98 | 4,205,880,000 |
Nov 24, 2023 | 15,974.85 | 16,007.43 | 15,940.62 | 15,982.01 | 15,982.01 | 2,541,840,000 |
Nov 22, 2023 | 16,025.74 | 16,119.31 | 15,964.04 | 16,001.39 | 16,001.39 | 3,855,240,000 |
Nov 21, 2023 | 15,951.55 | 15,968.09 | 15,866.82 | 15,933.62 | 15,933.62 | 4,128,600,000 |
Nov 20, 2023 | 15,845.20 | 16,056.76 | 15,844.83 | 16,027.06 | 16,027.06 | 4,561,810,000 |
Nov 17, 2023 | 15,803.98 | 15,876.87 | 15,766.94 | 15,837.99 | 15,837.99 | 4,408,640,000 |
Nov 16, 2023 | 15,765.20 | 15,842.63 | 15,738.22 | 15,833.17 | 15,833.17 | 4,545,180,000 |
Nov 15, 2023 | 15,881.72 | 15,904.63 | 15,765.31 | 15,817.18 | 15,817.18 | 5,063,830,000 |
Nov 14, 2023 | 15,744.36 | 15,850.34 | 15,726.12 | 15,812.47 | 15,812.47 | 5,332,490,000 |
Nov 13, 2023 | 15,469.21 | 15,524.66 | 15,404.71 | 15,482.79 | 15,482.79 | 4,349,590,000 |
Nov 10, 2023 | 15,252.36 | 15,535.20 | 15,237.17 | 15,529.12 | 15,529.12 | 4,722,140,000 |
Nov 9, 2023 | 15,351.12 | 15,382.11 | 15,171.32 | 15,187.90 | 15,187.90 | 5,313,970,000 |
Nov 8, 2023 | 15,313.90 | 15,343.19 | 15,220.88 | 15,313.24 | 15,313.24 | 4,685,550,000 |
Nov 7, 2023 | 15,201.77 | 15,335.44 | 15,153.31 | 15,296.02 | 15,296.02 | 4,354,460,000 |
Nov 6, 2023 | 15,137.16 | 15,180.19 | 15,064.91 | 15,154.93 | 15,154.93 | 4,345,850,000 |
Nov 3, 2023 | 14,985.12 | 15,149.78 | 14,965.29 | 15,099.49 | 15,099.49 | 4,918,750,000 |
Nov 2, 2023 | 14,856.95 | 14,930.76 | 14,792.81 | 14,919.55 | 14,919.55 | 4,962,950,000 |
Nov 1, 2023 | 14,453.68 | 14,677.86 | 14,441.89 | 14,664.91 | 14,664.91 | 4,545,120,000 |
Oct 31, 2023 | 14,340.86 | 14,420.44 | 14,232.40 | 14,409.78 | 14,409.78 | 4,315,630,000 |
Oct 30, 2023 | 14,283.98 | 14,388.20 | 14,225.86 | 14,335.51 | 14,335.51 | 4,149,320,000 |
Oct 27, 2023 | 14,245.75 | 14,321.04 | 14,130.37 | 14,180.42 | 14,180.42 | 4,172,100,000 |
Oct 26, 2023 | 14,314.01 | 14,372.51 | 14,058.33 | 14,109.57 | 14,109.57 | 4,894,900,000 |
Oct 25, 2023 | 14,642.08 | 14,643.69 | 14,362.24 | 14,381.64 | 14,381.64 | 4,599,850,000 |
Oct 24, 2023 | 14,678.41 | 14,774.16 | 14,610.33 | 14,745.86 | 14,745.86 | 4,604,720,000 |
Oct 23, 2023 | 14,514.11 | 14,746.37 | 14,419.06 | 14,604.85 | 14,604.85 | 4,669,060,000 |
Oct 20, 2023 | 14,752.59 | 14,781.22 | 14,552.12 | 14,560.88 | 14,560.88 | 4,622,840,000 |
Oct 19, 2023 | 14,981.13 | 15,023.91 | 14,749.30 | 14,783.13 | 14,783.13 | 5,014,790,000 |
Oct 18, 2023 | 15,022.28 | 15,103.87 | 14,865.81 | 14,909.26 | 14,909.26 | 4,617,140,000 |
Oct 17, 2023 | 15,009.26 | 15,187.06 | 14,932.77 | 15,122.01 | 15,122.01 | 4,417,640,000 |
Oct 16, 2023 | 15,054.48 | 15,209.50 | 15,047.27 | 15,172.73 | 15,172.73 | 4,308,690,000 |
Oct 13, 2023 | 15,225.73 | 15,232.37 | 14,943.42 | 14,995.12 | 14,995.12 | 4,251,550,000 |
Oct 12, 2023 | 15,264.11 | 15,333.98 | 15,090.69 | 15,184.10 | 15,184.10 | 4,858,620,000 |
Oct 11, 2023 | 15,194.53 | 15,248.22 | 15,119.62 | 15,241.12 | 15,241.12 | 4,160,440,000 |
Oct 10, 2023 | 15,074.04 | 15,241.94 | 15,050.54 | 15,131.52 | 15,131.52 | 4,301,350,000 |
Oct 9, 2023 | 14,871.57 | 15,070.64 | 14,816.32 | 15,047.15 | 15,047.15 | 3,835,930,000 |
Oct 6, 2023 | 14,622.23 | 15,021.38 | 14,575.95 | 14,973.24 | 14,973.24 | 4,309,420,000 |
Oct 5, 2023 | 14,769.55 | 14,784.69 | 14,584.39 | 14,723.22 | 14,723.22 | 4,167,470,000 |
Oct 4, 2023 | 14,613.23 | 14,803.04 | 14,592.56 | 14,776.25 | 14,776.25 | 4,308,070,000 |
Oct 3, 2023 | 14,744.05 | 14,819.87 | 14,504.14 | 14,565.62 | 14,565.62 | 4,684,310,000 |
Oct 2, 2023 | 14,717.90 | 14,892.18 | 14,701.52 | 14,837.57 | 14,837.57 | 4,554,700,000 |
Sep 29, 2023 | 14,853.35 | 14,901.85 | 14,664.78 | 14,715.24 | 14,715.24 | 5,138,500,000 |
Sep 28, 2023 | 14,530.96 | 14,787.58 | 14,510.17 | 14,702.77 | 14,702.77 | 4,648,390,000 |
Sep 27, 2023 | 14,600.14 | 14,657.21 | 14,432.60 | 14,580.16 | 14,580.16 | 4,841,410,000 |
Sep 26, 2023 | 14,668.45 | 14,678.48 | 14,505.68 | 14,545.83 | 14,545.83 | 4,693,540,000 |
Sep 25, 2023 | 14,662.69 | 14,771.12 | 14,615.45 | 14,768.90 | 14,768.90 | 4,100,290,000 |
Sep 22, 2023 | 14,756.62 | 14,855.92 | 14,686.84 | 14,701.10 | 14,701.10 | 4,302,700,000 |
Sep 21, 2023 | 14,813.49 | 14,849.25 | 14,691.69 | 14,694.24 | 14,694.24 | 5,014,890,000 |
Sep 20, 2023 | 15,225.34 | 15,245.19 | 14,967.60 | 14,969.92 | 14,969.92 | 4,782,440,000 |
Sep 19, 2023 | 15,152.53 | 15,219.92 | 15,069.41 | 15,191.23 | 15,191.23 | 4,453,460,000 |
Sep 18, 2023 | 15,161.17 | 15,268.96 | 15,155.46 | 15,225.37 | 15,225.37 | 4,855,880,000 |
Sep 15, 2023 | 15,425.95 | 15,435.45 | 15,173.71 | 15,202.40 | 15,202.40 | 8,162,210,000 |
Sep 14, 2023 | 15,433.01 | 15,512.82 | 15,337.18 | 15,473.89 | 15,473.89 | 4,649,010,000 |
Sep 13, 2023 | 15,293.27 | 15,414.61 | 15,256.60 | 15,348.53 | 15,348.53 | 4,840,310,000 |
Sep 12, 2023 | 15,390.59 | 15,447.85 | 15,278.88 | 15,289.74 | 15,289.74 | 4,595,490,000 |
Sep 11, 2023 | 15,409.77 | 15,482.84 | 15,328.35 | 15,461.87 | 15,461.87 | 4,538,870,000 |
Sep 8, 2023 | 15,265.57 | 15,374.22 | 15,244.06 | 15,280.23 | 15,280.23 | 4,160,360,000 |
Sep 7, 2023 | 15,174.22 | 15,288.20 | 15,138.73 | 15,258.52 | 15,258.52 | 4,320,830,000 |
Sep 6, 2023 | 15,467.32 | 15,487.00 | 15,289.48 | 15,371.44 | 15,371.44 | 4,215,320,000 |
Sep 5, 2023 | 15,460.52 | 15,556.85 | 15,419.96 | 15,508.24 | 15,508.24 | 4,379,790,000 |
Sep 1, 2023 | 15,600.95 | 15,618.85 | 15,429.36 | 15,490.86 | 15,490.86 | 4,033,960,000 |
Aug 31, 2023 | 15,475.43 | 15,575.01 | 15,466.41 | 15,501.07 | 15,501.07 | 4,568,610,000 |
Aug 30, 2023 | 15,386.67 | 15,484.83 | 15,341.94 | 15,462.43 | 15,462.43 | 4,364,600,000 |
Aug 29, 2023 | 15,043.02 | 15,391.56 | 15,034.54 | 15,376.55 | 15,376.55 | 4,748,180,000 |
Aug 28, 2023 | 15,035.48 | 15,086.23 | 14,948.92 | 15,052.46 | 15,052.46 | 3,666,680,000 |
Aug 25, 2023 | 14,858.93 | 15,001.29 | 14,715.36 | 14,941.83 | 14,941.83 | 3,970,060,000 |
Aug 24, 2023 | 15,278.93 | 15,279.24 | 14,814.83 | 14,816.44 | 14,816.44 | 4,383,820,000 |
Aug 23, 2023 | 14,947.58 | 15,188.86 | 14,947.58 | 15,148.06 | 15,148.06 | 4,127,850,000 |
Aug 22, 2023 | 15,035.07 | 15,037.79 | 14,883.98 | 14,908.96 | 14,908.96 | 4,282,430,000 |
Aug 21, 2023 | 14,762.01 | 14,958.87 | 14,739.37 | 14,936.69 | 14,936.69 | 4,363,070,000 |
Aug 18, 2023 | 14,589.71 | 14,744.57 | 14,557.83 | 14,694.84 | 14,694.84 | 4,801,910,000 |
Aug 17, 2023 | 14,943.34 | 14,949.58 | 14,698.29 | 14,715.81 | 14,715.81 | 5,280,180,000 |
Aug 16, 2023 | 15,021.63 | 15,077.05 | 14,874.02 | 14,876.47 | 14,876.47 | 6,243,760,000 |
Aug 15, 2023 | 15,172.08 | 15,192.88 | 15,014.36 | 15,037.65 | 15,037.65 | 4,473,320,000 |
Aug 14, 2023 | 14,988.42 | 15,206.26 | 14,972.01 | 15,205.59 | 15,205.59 | 4,272,020,000 |
Aug 11, 2023 | 15,010.52 | 15,102.53 | 14,973.67 | 15,028.07 | 15,028.07 | 4,638,880,000 |
Aug 10, 2023 | 15,217.29 | 15,366.29 | 15,072.49 | 15,128.84 | 15,128.84 | 5,299,080,000 |
Aug 9, 2023 | 15,286.99 | 15,288.76 | 15,077.91 | 15,101.71 | 15,101.71 | 5,591,360,000 |
Aug 8, 2023 | 15,279.41 | 15,295.80 | 15,148.25 | 15,273.05 | 15,273.05 | 5,284,550,000 |
Aug 7, 2023 | 15,355.62 | 15,410.85 | 15,258.92 | 15,407.85 | 15,407.85 | 4,892,330,000 |
Aug 4, 2023 | 15,420.74 | 15,523.31 | 15,258.69 | 15,274.92 | 15,274.92 | 5,349,450,000 |
Aug 3, 2023 | 15,287.77 | 15,436.59 | 15,270.72 | 15,353.54 | 15,353.54 | 6,036,970,000 |
Aug 2, 2023 | 15,561.15 | 15,561.36 | 15,321.44 | 15,370.74 | 15,370.74 | 5,481,960,000 |
Aug 1, 2023 | 15,696.98 | 15,748.43 | 15,636.57 | 15,718.01 | 15,718.01 | 4,633,770,000 |
Jul 31, 2023 | 15,774.30 | 15,803.55 | 15,702.74 | 15,757.00 | 15,757.00 | 4,934,440,000 |
Jul 28, 2023 | 15,630.17 | 15,788.48 | 15,617.75 | 15,750.93 | 15,750.93 | 4,453,520,000 |
Jul 27, 2023 | 15,734.03 | 15,795.51 | 15,416.05 | 15,464.93 | 15,464.93 | 5,115,840,000 |
Jul 26, 2023 | 15,514.04 | 15,571.16 | 15,411.91 | 15,499.26 | 15,499.26 | 4,322,000,000 |
Jul 25, 2023 | 15,483.06 | 15,622.69 | 15,482.04 | 15,561.42 | 15,561.42 | 3,812,470,000 |
Jul 24, 2023 | 15,475.15 | 15,504.67 | 15,374.66 | 15,448.02 | 15,448.02 | 4,083,070,000 |
Jul 21, 2023 | 15,554.95 | 15,600.54 | 15,410.57 | 15,425.67 | 15,425.67 | 5,254,180,000 |
Jul 20, 2023 | 15,717.67 | 15,771.84 | 15,429.87 | 15,466.09 | 15,466.09 | 5,128,020,000 |
Jul 19, 2023 | 15,888.16 | 15,932.05 | 15,781.96 | 15,826.35 | 15,826.35 | 5,112,420,000 |
Jul 18, 2023 | 15,671.72 | 15,895.68 | 15,607.71 | 15,841.35 | 15,841.35 | 4,824,070,000 |
Jul 17, 2023 | 15,608.28 | 15,745.67 | 15,576.51 | 15,713.28 | 15,713.28 | 4,593,160,000 |
Jul 14, 2023 | 15,610.00 | 15,720.06 | 15,531.00 | 15,565.60 | 15,565.60 | 5,366,890,000 |
Jul 13, 2023 | 15,432.48 | 15,602.74 | 15,420.71 | 15,571.98 | 15,571.98 | 5,183,560,000 |
Jul 12, 2023 | 15,279.35 | 15,364.09 | 15,209.71 | 15,307.23 | 15,307.23 | 5,230,620,000 |
Jul 11, 2023 | 15,068.13 | 15,135.29 | 14,974.16 | 15,119.06 | 15,119.06 | 4,840,950,000 |
Jul 10, 2023 | 15,031.95 | 15,066.44 | 14,924.64 | 15,045.64 | 15,045.64 | 5,275,390,000 |
Jul 7, 2023 | 15,070.50 | 15,210.63 | 15,032.56 | 15,036.85 | 15,036.85 | 5,098,120,000 |
Jul 6, 2023 | 15,054.10 | 15,106.45 | 14,969.14 | 15,089.45 | 15,089.45 | 6,113,080,000 |
Jul 5, 2023 | 15,165.36 | 15,275.18 | 15,162.66 | 15,203.78 | 15,203.78 | 5,339,340,000 |
Jul 3, 2023 | 15,190.54 | 15,232.96 | 15,153.60 | 15,208.69 | 15,208.69 | 2,902,300,000 |
Jun 30, 2023 | 15,085.24 | 15,213.75 | 15,081.57 | 15,179.21 | 15,179.21 | 4,661,120,000 |
Jun 29, 2023 | 14,965.55 | 14,986.89 | 14,876.94 | 14,939.95 | 14,939.95 | 4,388,140,000 |
Jun 28, 2023 | 14,876.25 | 15,051.08 | 14,865.81 | 14,964.57 | 14,964.57 | 4,533,270,000 |
Jun 27, 2023 | 14,751.57 | 14,972.31 | 14,726.75 | 14,945.91 | 14,945.91 | 5,053,660,000 |
Jun 26, 2023 | 14,866.66 | 14,982.82 | 14,687.02 | 14,689.02 | 14,689.02 | 4,430,600,000 |
Jun 23, 2023 | 14,879.23 | 14,983.73 | 14,821.81 | 14,891.48 | 14,891.48 | 7,734,500,000 |
Jun 22, 2023 | 14,797.89 | 15,044.22 | 14,794.95 | 15,042.32 | 15,042.32 | 4,499,550,000 |
Jun 21, 2023 | 15,019.01 | 15,038.90 | 14,826.02 | 14,867.45 | 14,867.45 | 5,194,640,000 |
Jun 20, 2023 | 15,036.48 | 15,127.42 | 14,946.72 | 15,070.15 | 15,070.15 | 5,237,710,000 |
Jun 16, 2023 | 15,272.65 | 15,284.65 | 15,073.45 | 15,083.92 | 15,083.92 | 8,076,530,000 |
Jun 15, 2023 | 14,949.70 | 15,246.62 | 14,930.12 | 15,185.48 | 15,185.48 | 5,667,520,000 |
Jun 14, 2023 | 14,894.10 | 15,017.10 | 14,784.62 | 15,005.69 | 15,005.69 | 5,772,550,000 |
Jun 13, 2023 | 14,911.26 | 14,931.83 | 14,770.14 | 14,900.85 | 14,900.85 | 5,522,100,000 |
Jun 12, 2023 | 14,617.35 | 14,789.60 | 14,571.36 | 14,784.30 | 14,784.30 | 4,722,680,000 |
Jun 9, 2023 | 14,574.24 | 14,672.85 | 14,487.48 | 14,528.36 | 14,528.36 | 4,412,710,000 |
Jun 8, 2023 | 14,319.24 | 14,503.31 | 14,314.69 | 14,484.54 | 14,484.54 | 4,280,160,000 |
Jun 7, 2023 | 14,573.27 | 14,647.91 | 14,283.88 | 14,303.29 | 14,303.29 | 5,270,600,000 |
Jun 6, 2023 | 14,526.10 | 14,593.50 | 14,476.99 | 14,558.09 | 14,558.09 | 4,810,910,000 |
Jun 5, 2023 | 14,550.13 | 14,662.95 | 14,516.88 | 14,556.50 | 14,556.50 | 4,344,280,000 |
Jun 2, 2023 | 14,517.08 | 14,595.81 | 14,442.15 | 14,546.64 | 14,546.64 | 4,426,760,000 |
Jun 1, 2023 | 14,269.09 | 14,493.31 | 14,219.94 | 14,441.51 | 14,441.51 | 4,610,310,000 |
May 31, 2023 | 14,293.56 | 14,375.38 | 14,216.16 | 14,254.09 | 14,254.09 | 5,905,760,000 |
May 30, 2023 | 14,465.59 | 14,520.17 | 14,301.08 | 14,354.99 | 14,354.99 | 4,843,470,000 |
May 26, 2023 | 13,990.55 | 14,329.49 | 13,982.16 | 14,298.41 | 14,298.41 | 4,434,070,000 |
May 25, 2023 | 13,920.89 | 13,986.87 | 13,812.18 | 13,938.53 | 13,938.53 | 4,651,640,000 |
May 24, 2023 | 13,589.02 | 13,655.73 | 13,520.92 | 13,604.48 | 13,604.48 | 4,088,270,000 |
May 23, 2023 | 13,773.68 | 13,827.10 | 13,662.91 | 13,672.54 | 13,672.54 | 4,347,440,000 |
May 22, 2023 | 13,805.33 | 13,893.71 | 13,792.97 | 13,849.74 | 13,849.74 | 4,278,920,000 |
May 19, 2023 | 13,842.69 | 13,874.42 | 13,763.90 | 13,803.49 | 13,803.49 | 3,935,780,000 |
May 18, 2023 | 13,608.95 | 13,844.76 | 13,606.81 | 13,834.62 | 13,834.62 | 4,532,890,000 |
May 17, 2023 | 13,474.52 | 13,608.33 | 13,419.35 | 13,589.26 | 13,589.26 | 4,501,820,000 |
May 16, 2023 | 13,385.37 | 13,498.44 | 13,384.77 | 13,426.01 | 13,426.01 | 4,067,510,000 |
May 15, 2023 | 13,352.26 | 13,419.81 | 13,297.85 | 13,413.51 | 13,413.51 | 3,979,290,000 |
May 12, 2023 | 13,407.02 | 13,427.42 | 13,256.56 | 13,340.18 | 13,340.18 | 4,170,000,000 |
May 11, 2023 | 13,376.85 | 13,411.70 | 13,306.08 | 13,389.78 | 13,389.78 | 4,489,490,000 |
May 10, 2023 | 13,308.41 | 13,384.42 | 13,204.79 | 13,347.83 | 13,347.83 | 4,948,260,000 |
May 9, 2023 | 13,228.64 | 13,254.81 | 13,193.88 | 13,201.11 | 13,201.11 | 4,126,780,000 |
May 8, 2023 | 13,247.09 | 13,302.43 | 13,193.08 | 13,291.64 | 13,291.64 | 4,216,360,000 |
May 5, 2023 | 13,070.70 | 13,291.11 | 13,059.91 | 13,259.13 | 13,259.13 | 4,574,790,000 |
May 4, 2023 | 13,014.07 | 13,064.02 | 12,938.45 | 12,982.48 | 12,982.48 | 4,745,780,000 |
May 3, 2023 | 13,123.10 | 13,231.71 | 13,026.04 | 13,030.21 | 13,030.21 | 5,782,160,000 |
May 2, 2023 | 13,225.48 | 13,241.53 | 13,046.79 | 13,113.66 | 13,113.66 | 5,501,410,000 |
May 1, 2023 | 13,229.11 | 13,287.47 | 13,186.40 | 13,231.47 | 13,231.47 | 5,168,430,000 |
Apr 28, 2023 | 13,139.35 | 13,247.39 | 13,096.94 | 13,245.99 | 13,245.99 | 5,331,380,000 |
Apr 27, 2023 | 12,963.21 | 13,175.62 | 12,938.50 | 13,160.03 | 13,160.03 | 5,253,710,000 |
Apr 26, 2023 | 12,866.64 | 12,929.62 | 12,783.42 | 12,806.48 | 12,806.48 | 5,281,970,000 |
Apr 25, 2023 | 12,905.09 | 12,933.28 | 12,724.24 | 12,725.11 | 12,725.11 | 4,806,020,000 |
Related Tickers
^GSPC S&P 500
5,004.78
-1.32%
^DJI Dow Jones Industrial Average
37,841.27
-1.61%
^IXIC NASDAQ Composite
15,434.17
-1.77%
^NYA NYSE COMPOSITE (DJ)
17,610.65
-0.83%
^XAX NYSE AMEX COMPOSITE INDEX
4,899.03
+0.06%
^BUK100P Cboe UK 100
805.87
+0.39%
^RUT Russell 2000
1,967.51
-1.40%
^VIX CBOE Volatility Index
16.99
+6.38%
^FTSE FTSE 100
8,069.79
+0.37%
^GDAXI DAX PERFORMANCE-INDEX
17,901.17
-1.04%
^FCHI CAC 40
8,016.67
-0.93%
^STOXX50E ESTX 50 PR.EUR
4,936.81
-1.06%
^N100 Euronext 100 Index
1,503.67
-0.80%
^BFX BEL 20
3,857.78
-0.67%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,628.48
-2.16%
^HSI HANG SENG INDEX
17,284.54
+0.48%
000001.SS SSE Composite Index
3,052.90
+0.27%
399001.SZ Shenzhen Index
9,264.48
+0.14%
^STI STI Index
3,287.75
-0.16%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
74,339.44
+0.66%
^JKSE IDX COMPOSITE
7,155.29
-0.27%
^KLSE FTSE Bursa Malaysia KLCI
1,569.25
-0.14%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,628.62
-1.76%
^TWII TSEC weighted index
19,857.42
-1.36%
^GSPTSE S&P/TSX Composite index
21,754.21
-0.55%
^BVSP IBOVESPA
124,457.11
-0.23%
^MXX IPC MEXICO
56,385.21
-0.14%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,857.14
+0.65%