Nasdaq GIDS - Delayed Quote USD

NASDAQ 100 Technology Sector (^NDXT)

9,500.55 -216.15 (-2.22%)
At close: 5:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9,669.97 9,716.74 9,458.70 9,500.55 9,500.55 -
Apr 18, 2024 9,796.75 9,848.76 9,702.06 9,716.70 9,716.70 -
Apr 17, 2024 10,017.08 10,031.66 9,813.73 9,816.78 9,816.78 -
Apr 16, 2024 9,971.47 10,066.93 9,945.21 10,010.93 10,010.93 -
Apr 15, 2024 10,254.21 10,268.85 9,941.60 9,976.72 9,976.72 -
Apr 12, 2024 10,256.62 10,284.49 10,142.38 10,162.06 10,162.06 -
Apr 11, 2024 10,309.70 10,435.47 10,228.59 10,419.72 10,419.72 -
Apr 10, 2024 10,241.30 10,307.90 10,193.32 10,243.23 10,243.23 -
Apr 9, 2024 10,391.06 10,416.74 10,278.89 10,400.32 10,400.32 -
Apr 8, 2024 10,330.40 10,356.05 10,249.68 10,309.02 10,309.02 -
Apr 5, 2024 10,213.80 10,360.46 10,182.48 10,306.57 10,306.57 -
Apr 4, 2024 10,500.74 10,520.82 10,170.71 10,172.51 10,172.51 -
Apr 3, 2024 10,281.75 10,434.53 10,277.02 10,372.26 10,372.26 -
Apr 2, 2024 10,300.06 10,361.97 10,253.35 10,348.49 10,348.49 -
Apr 1, 2024 10,449.15 10,549.38 10,422.84 10,463.70 10,463.70 -
Mar 28, 2024 10,421.24 10,470.01 10,402.61 10,420.33 10,420.33 -
Mar 27, 2024 10,465.02 10,465.77 10,324.46 10,427.40 10,427.40 -
Mar 26, 2024 10,426.54 10,467.23 10,372.07 10,373.65 10,373.65 -
Mar 25, 2024 10,338.67 10,441.83 10,320.15 10,388.22 10,388.22 -
Mar 22, 2024 10,443.19 10,491.34 10,377.05 10,444.17 10,444.17 -
Mar 21, 2024 10,563.24 10,595.64 10,465.00 10,472.44 10,472.44 -
Mar 20, 2024 10,271.41 10,390.14 10,199.54 10,372.62 10,372.62 -
Mar 19, 2024 10,127.84 10,240.68 10,067.28 10,224.57 10,224.57 -
Mar 18, 2024 10,277.08 10,301.50 10,212.74 10,221.21 10,221.21 -
Mar 15, 2024 10,229.64 10,242.54 10,141.28 10,146.99 10,146.99 -
Mar 14, 2024 10,401.43 10,418.42 10,226.46 10,298.42 10,298.42 -
Mar 13, 2024 10,466.63 10,475.09 10,361.19 10,391.86 10,391.86 -
Mar 12, 2024 10,449.84 10,532.88 10,337.09 10,530.35 10,530.35 -
Mar 11, 2024 10,335.14 10,387.10 10,254.67 10,359.64 10,359.64 -
Mar 8, 2024 10,672.33 10,724.92 10,408.53 10,415.33 10,415.33 -
Mar 7, 2024 10,568.57 10,719.27 10,530.22 10,686.65 10,686.65 -
Mar 6, 2024 10,542.01 10,566.63 10,407.91 10,475.54 10,475.54 -
Mar 5, 2024 10,480.40 10,489.52 10,255.24 10,332.76 10,332.76 -
Mar 4, 2024 10,638.12 10,670.77 10,579.77 10,606.42 10,606.42 -
Mar 1, 2024 10,452.33 10,636.81 10,422.44 10,606.23 10,606.23 -
Feb 29, 2024 10,352.31 10,427.28 10,276.48 10,411.78 10,411.78 -
Feb 28, 2024 10,260.10 10,295.95 10,228.16 10,257.58 10,257.58 -
Feb 27, 2024 10,370.90 10,422.42 10,315.01 10,347.51 10,347.51 -
Feb 26, 2024 10,313.87 10,389.43 10,282.67 10,329.92 10,329.92 -
Feb 23, 2024 10,359.09 10,384.92 10,232.56 10,265.71 10,265.71 -
Feb 22, 2024 10,292.08 10,335.30 10,217.74 10,306.18 10,306.18 -
Feb 21, 2024 9,850.41 9,940.77 9,826.79 9,939.39 9,939.39 -
Feb 20, 2024 10,150.83 10,191.37 9,987.28 10,122.30 10,122.30 -
Feb 16, 2024 10,345.86 10,373.46 10,201.89 10,225.03 10,225.03 -
Feb 15, 2024 10,387.86 10,399.65 10,287.50 10,342.72 10,342.72 -
Feb 14, 2024 10,283.90 10,351.12 10,233.82 10,347.87 10,347.87 -
Feb 13, 2024 10,027.36 10,259.56 10,027.36 10,154.50 10,154.50 -
Feb 12, 2024 10,421.61 10,506.30 10,354.05 10,371.71 10,371.71 -
Feb 9, 2024 10,332.93 10,467.31 10,304.28 10,435.12 10,435.12 -
Feb 8, 2024 10,166.78 10,296.26 10,155.06 10,256.30 10,256.30 -
Feb 7, 2024 10,062.26 10,167.00 10,016.59 10,145.02 10,145.02 -
Feb 6, 2024 10,067.23 10,068.78 9,866.79 9,966.25 9,966.25 -
Feb 5, 2024 10,038.92 10,055.42 9,910.22 10,017.66 10,017.66 -
Feb 2, 2024 9,876.65 10,044.39 9,860.11 10,021.72 10,021.72 -
Feb 1, 2024 9,845.23 9,910.08 9,782.09 9,888.86 9,888.86 -
Jan 31, 2024 9,801.81 9,950.59 9,758.07 9,797.68 9,797.68 599,900
Jan 30, 2024 10,034.65 10,065.83 9,943.26 9,974.82 9,974.82 468,500
Jan 29, 2024 9,964.57 10,077.91 9,949.52 10,077.29 10,077.29 438,500
Jan 26, 2024 9,969.63 10,038.90 9,935.59 9,947.71 9,947.71 513,900
Jan 25, 2024 10,232.50 10,236.41 10,044.75 10,092.35 10,092.35 527,400
Jan 24, 2024 10,148.65 10,224.12 10,086.80 10,103.12 10,103.12 523,700
Jan 23, 2024 10,012.48 10,040.71 9,936.33 10,035.03 10,035.03 369,400
Jan 22, 2024 10,029.82 10,076.12 9,957.45 9,994.60 9,994.60 496,800
Jan 19, 2024 9,728.87 9,923.78 9,714.27 9,921.77 9,921.77 588,200
Jan 18, 2024 9,648.50 9,668.96 9,548.19 9,658.97 9,658.97 530,500
Jan 17, 2024 9,477.74 9,493.36 9,335.32 9,485.01 9,485.01 424,100
Jan 16, 2024 9,491.42 9,607.21 9,467.73 9,562.14 9,562.14 470,800
Jan 12, 2024 9,558.39 9,601.14 9,498.60 9,534.17 9,534.17 317,800
Jan 11, 2024 9,530.49 9,575.06 9,389.31 9,539.06 9,539.06 400,000
Jan 10, 2024 9,449.65 9,512.89 9,373.68 9,488.72 9,488.72 381,400
Jan 9, 2024 9,299.15 9,472.60 9,298.88 9,431.27 9,431.27 408,400
Jan 8, 2024 9,181.69 9,384.85 9,180.85 9,382.04 9,382.04 435,100
Jan 5, 2024 9,096.98 9,197.62 9,090.36 9,122.27 9,122.27 384,600
Jan 4, 2024 9,066.85 9,168.78 9,066.85 9,098.91 9,098.91 407,200
Jan 3, 2024 9,141.42 9,219.83 9,137.93 9,152.49 9,152.49 372,600
Jan 2, 2024 9,446.37 9,462.16 9,231.63 9,286.98 9,286.98 443,100
Dec 29, 2023 9,637.25 9,662.17 9,544.32 9,587.92 9,587.92 304,200
Dec 28, 2023 9,680.64 9,681.94 9,645.99 9,650.40 9,650.40 263,400
Dec 27, 2023 9,683.45 9,697.09 9,629.11 9,660.16 9,660.16 302,800
Dec 26, 2023 9,599.43 9,678.71 9,595.78 9,661.82 9,661.82 275,100
Dec 22, 2023 9,586.33 9,590.66 9,502.63 9,566.56 9,566.56 294,700
Dec 21, 2023 9,483.74 9,533.67 9,438.08 9,523.19 9,523.19 369,100
Dec 20, 2023 9,464.98 9,536.01 9,343.26 9,344.42 9,344.42 433,000
Dec 19, 2023 9,481.46 9,528.81 9,481.46 9,514.86 9,514.86 375,500
Dec 18, 2023 9,479.11 9,497.69 9,419.26 9,475.25 9,475.25 381,700
Dec 15, 2023 9,461.77 9,544.62 9,439.63 9,483.86 9,483.86 760,500
Dec 14, 2023 9,372.80 9,463.04 9,317.42 9,404.68 9,404.68 561,200
Dec 13, 2023 9,205.51 9,336.31 9,161.58 9,311.25 9,311.25 435,300
Dec 12, 2023 9,067.74 9,186.79 9,061.55 9,184.73 9,184.73 437,600
Dec 11, 2023 8,930.94 9,119.73 8,927.96 9,095.48 9,095.48 507,100
Dec 8, 2023 8,794.34 8,906.64 8,790.80 8,887.07 8,887.07 405,000
Dec 7, 2023 8,740.39 8,861.90 8,719.44 8,847.00 8,847.00 465,800
Dec 6, 2023 8,824.41 8,830.03 8,679.90 8,686.94 8,686.94 332,400
Dec 5, 2023 8,690.52 8,750.91 8,665.54 8,749.09 8,749.09 347,800
Dec 4, 2023 8,785.59 8,791.24 8,637.88 8,767.82 8,767.82 406,500
Dec 1, 2023 8,797.75 8,883.24 8,759.92 8,878.94 8,878.94 381,700
Nov 30, 2023 8,898.31 8,924.81 8,765.49 8,850.47 8,850.47 476,800
Nov 29, 2023 8,872.32 8,963.51 8,863.59 8,874.27 8,874.27 380,200
Nov 28, 2023 8,661.84 8,753.15 8,661.15 8,739.96 8,739.96 346,600
Nov 27, 2023 8,662.55 8,743.48 8,642.86 8,677.03 8,677.03 334,300
Nov 24, 2023 8,653.83 8,693.02 8,643.60 8,692.10 8,692.10 166,700
Nov 22, 2023 8,718.37 8,781.11 8,662.79 8,672.38 8,672.38 372,700
Nov 21, 2023 8,684.99 8,709.26 8,631.95 8,671.45 8,671.45 357,900
Nov 20, 2023 8,639.63 8,780.86 8,639.09 8,758.75 8,758.75 395,600
Nov 17, 2023 8,549.19 8,637.61 8,549.19 8,619.83 8,619.83 393,600
Nov 16, 2023 8,513.60 8,600.95 8,510.30 8,579.10 8,579.10 443,700
Nov 15, 2023 8,617.77 8,657.75 8,543.64 8,575.30 8,575.30 399,400
Nov 14, 2023 8,466.36 8,578.61 8,460.00 8,562.47 8,562.47 432,600
Nov 13, 2023 8,272.15 8,314.17 8,232.07 8,289.88 8,289.88 310,100
Nov 10, 2023 8,116.30 8,331.58 8,104.76 8,323.83 8,323.83 427,400
Nov 9, 2023 8,158.98 8,223.92 8,055.13 8,065.14 8,065.14 423,000
Nov 8, 2023 8,107.65 8,156.40 8,070.80 8,121.16 8,121.16 344,800
Nov 7, 2023 8,037.20 8,148.67 7,999.30 8,103.45 8,103.45 406,300
Nov 6, 2023 7,995.73 8,003.12 7,873.97 7,946.66 7,946.66 360,900
Nov 3, 2023 7,825.13 8,019.49 7,820.90 7,976.96 7,976.96 468,000
Nov 2, 2023 7,836.64 7,854.23 7,759.11 7,838.19 7,838.19 451,000
Nov 1, 2023 7,632.18 7,720.82 7,584.52 7,715.48 7,715.48 512,200
Oct 31, 2023 7,568.77 7,622.30 7,484.55 7,610.08 7,610.08 397,700
Oct 30, 2023 7,575.56 7,610.17 7,494.64 7,548.65 7,548.65 403,400
Oct 27, 2023 7,616.58 7,648.57 7,553.42 7,579.22 7,579.22 466,600
Oct 26, 2023 7,623.79 7,691.19 7,485.81 7,528.82 7,528.82 529,700
Oct 25, 2023 7,800.58 7,806.54 7,582.56 7,599.63 7,599.63 539,100
Oct 24, 2023 7,834.61 7,909.24 7,793.37 7,884.52 7,884.52 389,100
Oct 23, 2023 7,761.86 7,891.30 7,689.46 7,784.73 7,784.73 382,000
Oct 20, 2023 7,932.60 7,957.73 7,782.72 7,801.00 7,801.00 407,000
Oct 19, 2023 8,113.50 8,116.67 7,923.48 7,946.53 7,946.53 393,800
Oct 18, 2023 8,076.08 8,136.33 8,025.17 8,048.35 8,048.35 364,300
Oct 17, 2023 8,055.22 8,212.71 8,035.29 8,167.07 8,167.07 379,900
Oct 16, 2023 8,102.44 8,211.49 8,099.39 8,179.34 8,179.34 329,000
Oct 13, 2023 8,238.35 8,240.45 8,043.64 8,074.41 8,074.41 365,900
Oct 12, 2023 8,274.32 8,341.24 8,162.28 8,223.82 8,223.82 381,000
Oct 11, 2023 8,246.30 8,287.68 8,187.04 8,259.81 8,259.81 335,200
Oct 10, 2023 8,149.45 8,281.49 8,139.76 8,216.13 8,216.13 333,000
Oct 9, 2023 8,028.02 8,145.24 7,998.19 8,126.18 8,126.18 303,100
Oct 6, 2023 7,821.50 8,125.11 7,798.79 8,093.70 8,093.70 406,300
Oct 5, 2023 7,904.44 7,911.05 7,784.67 7,873.29 7,873.29 322,600
Oct 4, 2023 7,842.12 7,925.36 7,799.86 7,907.02 7,907.02 355,600
Oct 3, 2023 7,927.38 8,006.20 7,760.53 7,800.08 7,800.08 368,500
Oct 2, 2023 7,955.87 8,046.14 7,925.26 7,997.33 7,997.33 328,000
Sep 29, 2023 8,021.27 8,061.96 7,923.89 7,939.24 7,939.24 379,100
Sep 28, 2023 7,758.41 7,968.27 7,737.46 7,901.66 7,901.66 416,000
Sep 27, 2023 7,808.80 7,864.43 7,714.02 7,812.89 7,812.89 396,000
Sep 26, 2023 7,822.55 7,835.23 7,723.12 7,753.67 7,753.67 364,600
Sep 25, 2023 7,810.83 7,878.52 7,786.48 7,877.51 7,877.51 296,000
Sep 22, 2023 7,852.20 7,935.81 7,832.35 7,855.83 7,855.83 -
Sep 21, 2023 7,862.61 7,909.25 7,793.51 7,794.94 7,794.94 -
Sep 20, 2023 8,095.82 8,138.36 7,954.77 7,955.84 7,955.84 378,100
Sep 19, 2023 8,080.51 8,094.07 7,999.15 8,077.80 8,077.80 327,700
Sep 18, 2023 8,042.32 8,145.80 8,041.11 8,126.20 8,126.20 340,200
Sep 15, 2023 8,244.23 8,252.24 8,054.02 8,087.28 8,087.28 637,000
Sep 14, 2023 8,304.95 8,328.37 8,216.21 8,304.00 8,304.00 344,000
Sep 13, 2023 8,221.86 8,303.30 8,211.67 8,243.21 8,243.21 354,800
Sep 12, 2023 8,256.18 8,348.69 8,221.30 8,221.60 8,221.60 375,400
Sep 11, 2023 8,339.70 8,351.70 8,244.38 8,339.63 8,339.63 363,100
Sep 8, 2023 8,269.14 8,319.58 8,240.27 8,264.27 8,264.27 373,700
Sep 7, 2023 8,229.89 8,300.63 8,181.99 8,280.90 8,280.90 486,100
Sep 6, 2023 8,368.42 8,444.32 8,307.17 8,376.86 8,376.86 375,900
Sep 5, 2023 8,334.08 8,438.37 8,313.27 8,402.31 8,402.31 355,300
Sep 1, 2023 8,378.38 8,405.90 8,317.24 8,373.53 8,373.53 344,900
Aug 31, 2023 8,251.08 8,353.82 8,250.95 8,323.50 8,323.50 465,200
Aug 30, 2023 8,157.90 8,243.09 8,125.17 8,231.31 8,231.31 409,500
Aug 29, 2023 7,946.26 8,175.43 7,940.37 8,163.89 8,163.89 437,800
Aug 28, 2023 7,952.46 7,984.08 7,901.41 7,951.00 7,951.00 341,500
Aug 25, 2023 7,803.26 7,924.49 7,729.81 7,896.52 7,896.52 455,600
Aug 24, 2023 8,135.17 8,135.50 7,792.29 7,796.57 7,796.57 534,000
Aug 23, 2023 7,868.09 8,046.33 7,866.99 8,020.14 8,020.14 392,700
Aug 22, 2023 7,989.85 7,990.00 7,854.54 7,874.05 7,874.05 351,500
Aug 21, 2023 7,805.92 7,930.86 7,804.17 7,915.82 7,915.82 417,200
Aug 18, 2023 7,610.98 7,759.07 7,601.80 7,732.52 7,732.52 420,500
Aug 17, 2023 7,842.52 7,842.72 7,695.54 7,705.63 7,705.63 403,400
Aug 16, 2023 7,893.18 7,922.70 7,793.81 7,795.55 7,795.55 360,100
Aug 15, 2023 7,992.95 8,007.42 7,889.69 7,905.43 7,905.43 347,600
Aug 14, 2023 7,839.51 8,034.96 7,834.40 8,034.49 8,034.49 389,200
Aug 11, 2023 7,903.17 7,962.95 7,866.76 7,886.57 7,886.57 356,400
Aug 10, 2023 8,070.81 8,165.58 7,953.93 8,004.93 8,004.93 367,600
Aug 9, 2023 8,077.41 8,084.76 7,943.79 7,974.86 7,974.86 385,100
Aug 8, 2023 8,042.26 8,087.61 7,970.92 8,075.65 8,075.65 412,600
Aug 7, 2023 8,222.08 8,239.71 8,147.89 8,226.76 8,226.76 397,500
Aug 4, 2023 8,248.56 8,294.22 8,135.68 8,171.31 8,171.31 -
Aug 3, 2023 8,187.22 8,299.00 8,173.23 8,263.06 8,263.06 395,200
Aug 2, 2023 8,459.23 8,459.23 8,204.65 8,256.74 8,256.74 -
Aug 1, 2023 8,523.77 8,615.05 8,496.20 8,597.36 8,597.36 333,300
Jul 31, 2023 8,569.58 8,616.69 8,542.69 8,587.41 8,587.41 370,200
Jul 28, 2023 8,480.55 8,535.54 8,443.00 8,522.97 8,522.97 467,700
Jul 27, 2023 8,467.77 8,525.18 8,311.61 8,351.02 8,351.02 534,000
Jul 26, 2023 8,242.97 8,321.89 8,204.87 8,271.05 8,271.05 478,100
Jul 25, 2023 8,250.75 8,361.55 8,250.75 8,323.08 8,323.08 371,000
Jul 24, 2023 8,232.77 8,252.83 8,150.37 8,200.72 8,200.72 347,600
Jul 21, 2023 8,236.79 8,289.49 8,188.95 8,212.57 8,212.57 735,000
Jul 20, 2023 8,334.59 8,366.42 8,134.27 8,155.17 8,155.17 477,000
Jul 19, 2023 8,516.14 8,537.66 8,413.88 8,441.78 8,441.78 444,700
Jul 18, 2023 8,417.53 8,500.02 8,359.62 8,474.95 8,474.95 426,900
Jul 17, 2023 8,283.09 8,474.65 8,265.51 8,442.15 8,442.15 403,700
Jul 14, 2023 8,331.49 8,399.22 8,262.21 8,286.71 8,286.71 447,300
Jul 13, 2023 8,223.01 8,340.91 8,215.77 8,326.95 8,326.95 419,100
Jul 12, 2023 8,192.14 8,193.89 8,081.79 8,142.29 8,142.29 460,200
Jul 11, 2023 8,084.02 8,095.71 7,981.49 8,075.32 8,075.32 357,100
Jul 10, 2023 7,892.93 8,059.78 7,892.53 8,054.85 8,054.85 434,500
Jul 7, 2023 7,885.72 7,983.69 7,872.92 7,884.12 7,884.12 332,200
Jul 6, 2023 7,872.46 7,888.28 7,795.28 7,882.23 7,882.23 379,900
Jul 5, 2023 8,016.77 8,055.54 7,990.01 7,995.85 7,995.85 355,800
Jul 3, 2023 8,056.14 8,079.99 8,009.88 8,073.74 8,073.74 207,900
Jun 30, 2023 8,013.28 8,078.74 8,006.40 8,048.90 8,048.90 439,600
Jun 29, 2023 7,966.15 7,966.25 7,887.10 7,937.73 7,937.73 384,400
Jun 28, 2023 7,901.21 8,014.00 7,888.41 7,954.44 7,954.44 406,400
Jun 27, 2023 7,785.86 7,987.78 7,773.95 7,970.22 7,970.22 417,400
Jun 26, 2023 7,778.50 7,887.27 7,744.85 7,746.33 7,746.33 415,500
Jun 23, 2023 7,754.57 7,805.57 7,718.33 7,763.61 7,763.61 501,600
Jun 22, 2023 7,758.92 7,885.19 7,754.63 7,876.44 7,876.44 386,700
Jun 21, 2023 7,978.09 7,990.50 7,814.22 7,818.08 7,818.08 468,200
Jun 20, 2023 8,025.31 8,080.68 7,939.94 8,007.09 8,007.09 426,900
Jun 16, 2023 8,227.48 8,232.25 8,077.59 8,081.74 8,081.74 775,200
Jun 15, 2023 8,044.07 8,205.80 8,034.24 8,164.64 8,164.64 519,400
Jun 14, 2023 8,019.16 8,102.11 7,962.69 8,101.00 8,101.00 511,800
Jun 13, 2023 8,067.72 8,078.12 7,960.42 8,048.76 8,048.76 500,400
Jun 12, 2023 7,806.32 7,957.21 7,801.44 7,955.17 7,955.17 451,900
Jun 9, 2023 7,791.67 7,852.35 7,701.78 7,742.95 7,742.95 -
Jun 8, 2023 7,634.88 7,743.23 7,629.42 7,722.80 7,722.80 405,700
Jun 7, 2023 7,827.24 7,846.02 7,616.02 7,633.25 7,633.25 521,500
Jun 6, 2023 7,713.49 7,836.96 7,697.15 7,791.79 7,791.79 418,600
Jun 5, 2023 7,735.59 7,780.92 7,661.57 7,736.64 7,736.64 485,900
Jun 2, 2023 7,815.49 7,835.96 7,712.12 7,758.52 7,758.52 419,300
Jun 1, 2023 7,604.73 7,792.73 7,577.05 7,727.96 7,727.96 504,800
May 31, 2023 7,628.85 7,702.11 7,601.05 7,643.05 7,643.05 787,200
May 30, 2023 7,846.21 7,868.92 7,678.07 7,716.57 7,716.57 617,700
May 26, 2023 7,463.29 7,725.95 7,459.71 7,700.76 7,700.76 691,900
May 25, 2023 7,266.81 7,359.96 7,196.03 7,334.66 7,334.66 725,700
May 24, 2023 7,058.96 7,115.80 7,035.88 7,082.28 7,082.28 422,200
May 23, 2023 7,211.39 7,249.87 7,149.80 7,152.01 7,152.01 418,400
May 22, 2023 7,187.22 7,290.49 7,178.79 7,267.82 7,267.82 416,400
May 19, 2023 7,225.92 7,234.63 7,174.28 7,206.24 7,206.24 437,200
May 18, 2023 7,062.14 7,233.73 7,060.44 7,225.46 7,225.46 507,700
May 17, 2023 6,937.41 7,049.90 6,901.03 7,035.50 7,035.50 428,700
May 16, 2023 6,893.19 6,948.26 6,893.07 6,901.34 6,901.34 412,700
May 15, 2023 6,781.03 6,928.76 6,775.22 6,928.55 6,928.55 356,800
May 12, 2023 6,791.75 6,801.57 6,720.53 6,777.36 6,777.36 344,900
May 11, 2023 6,814.29 6,816.36 6,739.03 6,784.06 6,784.06 470,400
May 10, 2023 6,786.45 6,829.51 6,743.12 6,805.91 6,805.91 497,100
May 9, 2023 6,709.66 6,735.04 6,690.71 6,702.69 6,702.69 380,400
May 8, 2023 6,750.11 6,768.99 6,694.10 6,762.17 6,762.17 396,300
May 5, 2023 6,614.47 6,732.25 6,610.63 6,712.40 6,712.40 493,000
May 4, 2023 6,589.32 6,664.25 6,579.29 6,607.96 6,607.96 479,200
May 3, 2023 6,634.08 6,698.28 6,587.92 6,591.67 6,591.67 451,700
May 2, 2023 6,725.04 6,731.90 6,606.91 6,641.61 6,641.61 391,900
May 1, 2023 6,699.59 6,739.45 6,685.39 6,722.09 6,722.09 391,900
Apr 28, 2023 6,660.72 6,715.01 6,623.16 6,714.22 6,714.22 466,300
Apr 27, 2023 6,621.46 6,679.21 6,552.95 6,666.49 6,666.49 530,300
Apr 26, 2023 6,585.43 6,634.36 6,531.95 6,554.42 6,554.42 480,800
Apr 25, 2023 6,659.34 6,661.98 6,493.59 6,494.21 6,494.21 427,200
Apr 24, 2023 6,767.30 6,794.33 6,688.47 6,734.73 6,734.73 316,500
Apr 21, 2023 6,780.05 6,798.71 6,719.28 6,773.30 6,773.30 335,300
Apr 20, 2023 6,767.70 6,879.80 6,767.70 6,800.49 6,800.49 362,500

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%