U.S. Markets open in 8 hrs 6 mins

NASDAQ-100 (^NDX)


Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,788.36+9.98 (+0.17%)
At close: 5:15PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20175,782.175,790.205,771.715,788.365,788.361,571,040,000
May 25, 20175,748.295,793.135,738.825,778.375,778.371,767,690,000
May 24, 20175,720.835,732.575,705.175,730.305,730.301,666,050,000
May 23, 20175,714.945,716.555,690.205,703.355,703.351,705,860,000
May 22, 20175,662.955,701.055,661.595,699.405,699.401,726,230,000
May 19, 20175,640.715,673.635,640.685,651.565,651.561,905,520,000
May 18, 20175,569.815,645.085,568.475,626.315,626.312,131,520,000
May 17, 20175,673.625,688.745,578.165,580.555,580.5520,124,310,000
May 16, 20175,715.155,724.715,699.415,724.445,724.441,999,330,000
May 15, 20175,687.975,706.615,683.105,704.485,704.481,850,790,000
May 12, 20175,683.585,687.425,672.045,686.815,686.811,740,960,000
May 11, 20175,662.595,675.505,637.405,674.225,674.221,950,910,000
May 10, 20175,681.335,683.645,661.445,681.685,681.682,108,000,000
May 09, 20175,667.985,691.215,664.005,678.315,678.311,997,490,000
May 08, 20175,649.185,659.075,638.005,659.075,659.071,909,710,000
May 05, 20175,640.785,646.095,619.605,646.095,646.091,899,570,000
May 04, 20175,623.575,633.495,606.055,626.325,626.3214,263,550,000
May 03, 20175,624.885,629.785,608.165,625.165,625.162,149,360,000
May 02, 20175,642.415,645.085,625.495,644.075,644.072,146,730,000
May 01, 20175,602.445,640.485,600.315,629.635,629.6314,074,720,000
Apr 28, 20175,598.475,600.005,575.215,583.535,583.531,995,160,000
Apr 27, 20175,555.275,573.265,551.555,571.285,571.281,876,700,000
Apr 26, 20175,553.605,563.975,537.995,541.095,541.091,894,210,000
Apr 25, 20175,523.485,557.935,521.525,548.195,548.191,895,430,000
Apr 24, 20175,503.275,513.575,494.465,508.035,508.031,836,570,000
Apr 21, 20175,447.285,450.815,430.225,442.055,442.051,723,210,000
Apr 20, 20175,422.475,455.885,413.325,443.535,443.531,749,110,000
Apr 19, 20175,416.305,431.005,392.285,399.645,399.641,752,620,000
Apr 18, 20175,383.745,405.545,377.915,391.665,391.661,608,870,000
Apr 17, 20175,369.215,399.205,367.595,399.205,399.201,381,290,000
Apr 13, 20175,370.695,398.995,353.595,353.595,353.591,581,870,000
Apr 12, 20175,394.615,399.555,370.245,377.035,377.031,658,960,000
Apr 11, 20175,413.915,422.795,359.145,398.405,398.401,821,650,000
Apr 10, 20175,423.575,442.715,406.585,421.685,421.681,630,070,000
Apr 07, 20175,420.945,434.185,400.085,418.375,418.371,692,150,000
Apr 06, 20175,423.655,435.065,407.875,420.885,420.881,845,800,000
Apr 05, 20175,447.275,479.865,409.045,418.525,418.522,204,490,000
Apr 04, 20175,415.535,441.345,415.305,440.415,440.411,790,840,000
Apr 03, 20175,440.205,453.445,403.315,432.205,432.201,854,200,000
Mar 31, 20175,430.995,451.505,427.505,436.235,436.231,902,800,000
Mar 30, 20175,430.315,446.515,425.305,439.745,439.741,723,770,000
Mar 29, 20175,410.145,433.365,405.105,430.275,430.271,718,680,000
Mar 28, 20175,371.905,422.255,363.295,407.215,407.211,820,860,000
Mar 27, 20175,320.965,383.225,316.025,374.275,374.271,670,760,000
Mar 24, 20175,376.745,392.285,345.945,364.005,364.001,841,920,000
Mar 23, 20175,356.715,375.435,346.305,355.145,355.141,742,640,000
Mar 22, 20175,332.645,372.275,327.255,367.555,367.551,857,680,000
Mar 21, 20175,433.285,439.585,328.715,332.535,332.532,192,090,000
Mar 20, 20175,406.025,426.475,400.165,413.315,413.311,730,550,000
Mar 17, 20175,413.475,423.285,406.815,408.765,408.763,184,130,000
Mar 16, 20175,421.465,423.665,399.275,412.085,412.081,766,980,000
Mar 15, 20175,392.485,426.845,375.885,416.255,416.251,952,690,000
Mar 14, 20175,382.795,384.885,360.705,382.175,382.171,663,170,000
Mar 13, 20175,387.735,396.395,382.025,394.575,394.571,799,340,000
Mar 10, 20175,390.465,394.665,364.105,385.905,385.901,982,150,000
Mar 09, 20175,355.785,370.665,336.085,363.985,363.981,883,930,000
Mar 08, 20175,351.355,375.775,348.735,359.815,359.811,810,480,000
Mar 07, 20175,348.205,373.265,341.435,351.285,351.281,822,000,000
Mar 06, 20175,352.615,368.275,338.615,360.315,360.311,767,840,000
Mar 03, 20175,355.215,373.485,344.485,373.485,373.481,852,130,000
Mar 02, 20175,386.345,387.735,355.535,363.265,363.262,040,770,000
Mar 01, 20175,368.655,398.435,355.385,390.995,390.992,210,360,000
Feb 28, 20175,344.185,347.475,316.705,330.315,330.312,298,380,000
Feb 27, 20175,330.565,347.885,322.145,347.555,347.551,876,090,000
Feb 24, 20175,305.235,343.315,304.015,343.315,343.311,683,280,000
Feb 23, 20175,358.035,358.535,309.995,332.375,332.371,879,670,000
Feb 22, 20175,345.185,354.735,335.805,352.135,352.131,872,330,000
Feb 21, 20175,334.575,353.165,330.475,350.735,350.731,935,110,000
Feb 17, 20175,295.495,324.725,291.705,324.725,324.721,875,580,000
Feb 16, 20175,306.385,316.795,287.545,300.645,300.641,943,600,000
Feb 15, 20175,266.125,304.345,264.445,302.395,302.392,083,660,000
Feb 14, 20175,251.365,271.105,238.695,271.075,271.071,945,160,000
Feb 13, 20175,242.495,262.425,241.005,256.825,256.821,840,010,000
Feb 10, 20175,219.815,234.275,212.845,226.695,226.691,852,010,000
Feb 09, 20175,200.175,221.625,196.075,212.165,212.161,943,840,000
Feb 08, 20175,176.505,201.575,168.985,196.585,196.581,945,060,000
Feb 07, 20175,178.855,196.275,174.345,185.885,185.881,919,100,000
Feb 06, 20175,154.185,167.965,148.065,167.965,167.961,732,280,000
Feb 03, 20175,153.615,165.475,147.585,161.605,161.601,786,860,000
Feb 02, 20175,141.275,162.565,128.765,147.705,147.702,073,980,000
Feb 01, 20175,157.835,162.465,128.905,152.695,152.692,223,560,000
Jan 31, 20175,107.475,116.805,086.335,116.775,116.772,041,480,000
Jan 30, 20175,146.415,146.885,098.345,129.335,129.331,777,090,000
Jan 27, 20175,169.495,172.435,150.185,168.065,168.061,663,400,000
Jan 26, 20175,164.125,168.205,148.855,156.925,156.921,827,490,000
Jan 25, 20175,132.875,153.185,129.005,151.475,151.4716,312,440,000
Jan 24, 20175,079.615,108.225,068.375,101.065,101.061,805,370,000
Jan 23, 20175,055.975,073.245,035.495,065.705,065.701,650,290,000
Jan 20, 20175,070.155,085.345,050.025,063.205,063.201,740,320,000
Jan 19, 20175,061.105,078.415,041.215,051.175,051.171,805,710,000
Jan 18, 20175,050.265,058.205,039.185,055.855,055.851,683,320,000
Jan 17, 20175,043.075,053.205,029.615,044.655,044.651,757,030,000
Jan 13, 20175,047.565,066.955,045.925,059.515,059.511,605,110,000
Jan 12, 20175,029.285,044.374,995.075,041.435,041.4311,177,480,000
Jan 11, 20175,033.885,050.215,012.655,050.215,050.211,954,720,000
Jan 10, 20175,027.505,049.835,016.195,035.175,035.171,796,500,000
Jan 09, 20175,013.825,033.325,009.455,024.905,024.901,885,500,000
Jan 06, 20174,973.875,020.704,957.825,007.085,007.081,710,770,000
Jan 05, 20174,936.354,967.904,935.344,964.954,964.951,792,610,000
Jan 04, 20174,920.794,944.744,919.804,937.214,937.211,883,360,000
*Close price adjusted for dividends and splits.
Loading more data...