Nasdaq GIDS - Delayed Quote • USD
NASDAQ 100 Equal Weighted Total (^NETR)
At close: April 24 at 5:15 PM EDT
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 24, 2024 | 8,498.44 | 8,531.03 | 8,446.29 | 8,495.05 | 8,495.05 | - |
| Apr 23, 2024 | 8,365.18 | 8,481.16 | 8,360.18 | 8,454.03 | 8,454.03 | - |
| Apr 22, 2024 | 8,313.56 | 8,378.55 | 8,258.33 | 8,340.02 | 8,340.02 | - |
| Apr 19, 2024 | 8,321.59 | 8,344.96 | 8,228.00 | 8,259.62 | 8,259.62 | - |
| Apr 18, 2024 | 8,384.03 | 8,410.13 | 8,317.72 | 8,329.00 | 8,329.00 | - |
| Apr 17, 2024 | 8,485.66 | 8,487.41 | 8,367.33 | 8,377.79 | 8,377.79 | - |
| Apr 16, 2024 | 8,457.45 | 8,506.41 | 8,432.23 | 8,462.96 | 8,462.96 | - |
| Apr 15, 2024 | 8,667.05 | 8,672.53 | 8,446.37 | 8,468.43 | 8,468.43 | - |
| Apr 12, 2024 | 8,662.99 | 8,676.23 | 8,572.08 | 8,590.13 | 8,590.13 | - |
| Apr 11, 2024 | 8,708.76 | 8,776.44 | 8,653.08 | 8,755.11 | 8,755.11 | - |
| Apr 10, 2024 | 8,674.36 | 8,695.51 | 8,635.54 | 8,670.39 | 8,670.39 | - |
| Apr 9, 2024 | 8,793.71 | 8,806.61 | 8,726.07 | 8,799.76 | 8,799.76 | - |
| Apr 8, 2024 | 8,747.60 | 8,767.38 | 8,719.89 | 8,745.68 | 8,745.68 | - |
| Apr 5, 2024 | 8,656.49 | 8,777.39 | 8,650.31 | 8,737.24 | 8,737.24 | - |
| Apr 4, 2024 | 8,868.81 | 8,870.63 | 8,644.61 | 8,646.75 | 8,646.75 | - |
| Apr 3, 2024 | 8,746.21 | 8,821.94 | 8,744.95 | 8,777.62 | 8,777.62 | - |
| Apr 2, 2024 | 8,772.72 | 8,780.11 | 8,743.03 | 8,774.98 | 8,774.98 | - |
| Apr 1, 2024 | 8,912.47 | 8,922.18 | 8,843.88 | 8,869.30 | 8,869.30 | - |
| Mar 28, 2024 | 8,904.88 | 8,920.30 | 8,885.16 | 8,894.67 | 8,894.67 | - |
| Mar 27, 2024 | 8,892.93 | 8,894.00 | 8,837.76 | 8,892.63 | 8,892.63 | - |
| Mar 26, 2024 | 8,851.13 | 8,868.12 | 8,816.92 | 8,817.48 | 8,817.48 | - |
| Mar 25, 2024 | 8,818.52 | 8,851.15 | 8,809.20 | 8,830.48 | 8,830.48 | - |
| Mar 22, 2024 | 8,877.16 | 8,885.54 | 8,826.69 | 8,854.21 | 8,854.21 | - |
| Mar 21, 2024 | 8,926.33 | 8,960.25 | 8,896.01 | 8,896.88 | 8,896.88 | - |
| Mar 20, 2024 | 8,760.41 | 8,842.51 | 8,729.29 | 8,834.76 | 8,834.76 | - |
| Mar 19, 2024 | 8,685.08 | 8,751.11 | 8,669.71 | 8,747.38 | 8,747.38 | - |
| Mar 18, 2024 | 8,739.99 | 8,760.75 | 8,717.08 | 8,722.68 | 8,722.68 | - |
| Mar 15, 2024 | 8,710.41 | 8,713.28 | 8,651.76 | 8,663.59 | 8,663.59 | - |
| Mar 14, 2024 | 8,809.63 | 8,810.20 | 8,678.84 | 8,729.32 | 8,729.32 | - |
| Mar 13, 2024 | 8,837.20 | 8,844.22 | 8,788.44 | 8,798.38 | 8,798.38 | - |
| Mar 12, 2024 | 8,833.24 | 8,873.38 | 8,774.03 | 8,869.83 | 8,869.83 | - |
| Mar 11, 2024 | 8,777.16 | 8,817.79 | 8,751.07 | 8,804.20 | 8,804.20 | - |
| Mar 8, 2024 | 8,894.21 | 8,930.78 | 8,787.79 | 8,798.21 | 8,798.21 | - |
| Mar 7, 2024 | 8,871.38 | 8,925.94 | 8,845.29 | 8,901.94 | 8,901.94 | - |
| Mar 6, 2024 | 8,824.05 | 8,853.51 | 8,770.11 | 8,803.63 | 8,803.63 | - |
| Mar 5, 2024 | 8,808.11 | 8,811.73 | 8,682.54 | 8,723.49 | 8,723.49 | - |
| Mar 4, 2024 | 8,895.59 | 8,896.84 | 8,855.29 | 8,860.58 | 8,860.58 | - |
| Mar 1, 2024 | 8,789.24 | 8,902.37 | 8,771.14 | 8,888.42 | 8,888.42 | - |
| Feb 29, 2024 | 8,798.04 | 8,813.40 | 8,726.40 | 8,792.86 | 8,792.86 | - |
| Feb 28, 2024 | 8,733.58 | 8,761.20 | 8,722.86 | 8,741.58 | 8,741.58 | - |
| Feb 27, 2024 | 8,764.10 | 8,786.12 | 8,745.22 | 8,779.10 | 8,779.10 | - |
| Feb 26, 2024 | 8,732.85 | 8,772.74 | 8,730.06 | 8,740.26 | 8,740.26 | - |
| Feb 23, 2024 | 8,748.84 | 8,761.00 | 8,706.88 | 8,722.55 | 8,722.55 | - |
| Feb 22, 2024 | 8,697.20 | 8,765.19 | 8,674.03 | 8,746.76 | 8,746.76 | - |
| Feb 21, 2024 | 8,513.17 | 8,553.06 | 8,481.58 | 8,552.01 | 8,552.01 | - |
| Feb 20, 2024 | 8,619.15 | 8,640.37 | 8,549.63 | 8,608.15 | 8,608.15 | - |
| Feb 16, 2024 | 8,719.50 | 8,733.05 | 8,642.89 | 8,656.72 | 8,656.72 | - |
| Feb 15, 2024 | 8,684.54 | 8,733.40 | 8,663.38 | 8,719.20 | 8,719.20 | - |
| Feb 14, 2024 | 8,619.40 | 8,659.41 | 8,579.77 | 8,656.69 | 8,656.69 | - |
| Feb 13, 2024 | 8,533.52 | 8,601.22 | 8,494.15 | 8,556.06 | 8,556.06 | - |
| Feb 12, 2024 | 8,697.51 | 8,765.79 | 8,697.51 | 8,709.54 | 8,709.54 | - |
| Feb 9, 2024 | 8,673.88 | 8,727.67 | 8,662.52 | 8,709.66 | 8,709.66 | - |
| Feb 8, 2024 | 8,635.14 | 8,678.62 | 8,626.26 | 8,667.41 | 8,667.41 | - |
| Feb 7, 2024 | 8,636.20 | 8,678.06 | 8,593.33 | 8,641.19 | 8,641.19 | - |
| Feb 6, 2024 | 8,587.02 | 8,587.77 | 8,533.96 | 8,579.27 | 8,579.27 | - |
| Feb 5, 2024 | 8,569.40 | 8,572.08 | 8,492.80 | 8,556.79 | 8,556.79 | - |
| Feb 2, 2024 | 8,529.58 | 8,617.79 | 8,518.52 | 8,595.25 | 8,595.25 | - |
| Feb 1, 2024 | 8,493.62 | 8,566.86 | 8,452.63 | 8,564.37 | 8,564.37 | - |
| Jan 31, 2024 | 8,526.13 | 8,581.33 | 8,457.32 | 8,464.97 | 8,464.97 | - |
| Jan 30, 2024 | 8,593.89 | 8,608.53 | 8,576.75 | 8,587.30 | 8,587.30 | - |
| Jan 29, 2024 | 8,552.03 | 8,639.23 | 8,549.18 | 8,638.88 | 8,638.88 | - |
| Jan 26, 2024 | 8,561.03 | 8,592.52 | 8,535.60 | 8,553.90 | 8,553.90 | - |
| Jan 25, 2024 | 8,639.67 | 8,640.63 | 8,556.50 | 8,595.27 | 8,595.27 | - |
| Jan 24, 2024 | 8,644.97 | 8,650.22 | 8,561.96 | 8,567.92 | 8,567.92 | - |
| Jan 23, 2024 | 8,561.82 | 8,580.11 | 8,528.36 | 8,576.78 | 8,576.78 | - |
| Jan 22, 2024 | 8,556.20 | 8,576.35 | 8,525.92 | 8,543.86 | 8,543.86 | - |
| Jan 19, 2024 | 8,397.88 | 8,511.38 | 8,387.03 | 8,506.17 | 8,506.17 | - |
| Jan 18, 2024 | 8,334.41 | 8,377.92 | 8,292.28 | 8,370.51 | 8,370.51 | - |
| Jan 17, 2024 | 8,258.25 | 8,280.33 | 8,203.03 | 8,274.55 | 8,274.55 | - |
| Jan 16, 2024 | 8,308.97 | 8,354.77 | 8,282.06 | 8,327.80 | 8,327.80 | - |
| Jan 12, 2024 | 8,389.76 | 8,410.45 | 8,332.29 | 8,353.99 | 8,353.99 | - |
| Jan 11, 2024 | 8,361.35 | 8,377.46 | 8,264.44 | 8,356.02 | 8,356.02 | - |
| Jan 10, 2024 | 8,332.43 | 8,370.48 | 8,294.47 | 8,354.20 | 8,354.20 | - |
| Jan 9, 2024 | 8,261.69 | 8,349.00 | 8,261.69 | 8,331.89 | 8,331.89 | - |
| Jan 8, 2024 | 8,197.19 | 8,333.97 | 8,194.18 | 8,331.79 | 8,331.79 | - |
| Jan 5, 2024 | 8,159.17 | 8,236.04 | 8,159.17 | 8,181.61 | 8,181.61 | - |
| Jan 4, 2024 | 8,159.69 | 8,228.50 | 8,159.41 | 8,173.28 | 8,173.28 | - |
| Jan 3, 2024 | 8,248.05 | 8,260.38 | 8,197.54 | 8,202.13 | 8,202.13 | - |
| Jan 2, 2024 | 8,343.28 | 8,369.95 | 8,275.41 | 8,312.83 | 8,312.83 | - |
| Dec 29, 2023 | 8,439.12 | 8,459.17 | 8,385.14 | 8,412.95 | 8,412.95 | - |
| Dec 28, 2023 | 8,467.38 | 8,471.97 | 8,448.68 | 8,451.45 | 8,451.45 | - |
| Dec 27, 2023 | 8,453.74 | 8,460.82 | 8,427.88 | 8,452.84 | 8,452.84 | - |
| Dec 26, 2023 | 8,395.10 | 8,454.75 | 8,394.02 | 8,440.18 | 8,440.18 | - |
| Dec 22, 2023 | 8,375.01 | 8,395.80 | 8,333.34 | 8,374.75 | 8,374.75 | - |
| Dec 21, 2023 | 8,307.97 | 8,349.37 | 8,279.80 | 8,343.17 | 8,343.17 | - |
| Dec 20, 2023 | 8,335.10 | 8,378.55 | 8,225.31 | 8,226.51 | 8,226.51 | - |
| Dec 19, 2023 | 8,322.23 | 8,368.12 | 8,322.23 | 8,366.92 | 8,366.92 | - |
| Dec 18, 2023 | 8,313.06 | 8,322.08 | 8,277.87 | 8,308.96 | 8,308.96 | - |
| Dec 15, 2023 | 8,326.64 | 8,332.87 | 8,269.05 | 8,294.14 | 8,294.14 | - |
| Dec 14, 2023 | 8,303.78 | 8,353.78 | 8,244.72 | 8,291.57 | 8,291.57 | - |
| Dec 13, 2023 | 8,102.41 | 8,238.94 | 8,083.19 | 8,237.03 | 8,237.03 | - |
| Dec 12, 2023 | 8,037.84 | 8,082.51 | 8,002.10 | 8,082.19 | 8,082.19 | - |
| Dec 11, 2023 | 7,938.51 | 8,053.51 | 7,938.36 | 8,038.28 | 8,038.28 | - |
| Dec 8, 2023 | 7,837.99 | 7,914.29 | 7,834.95 | 7,890.38 | 7,890.38 | - |
| Dec 7, 2023 | 7,829.87 | 7,885.27 | 7,805.40 | 7,874.79 | 7,874.79 | - |
| Dec 6, 2023 | 7,865.86 | 7,870.59 | 7,788.09 | 7,794.06 | 7,794.06 | - |
| Dec 5, 2023 | 7,807.17 | 7,829.29 | 7,772.35 | 7,807.80 | 7,807.80 | - |
| Dec 4, 2023 | 7,846.93 | 7,874.41 | 7,794.56 | 7,858.01 | 7,858.01 | - |
| Dec 1, 2023 | 7,797.89 | 7,907.22 | 7,781.40 | 7,904.94 | 7,904.94 | - |
| Nov 30, 2023 | 7,832.40 | 7,837.56 | 7,767.33 | 7,824.51 | 7,824.51 | - |
| Nov 29, 2023 | 7,834.63 | 7,880.60 | 7,806.42 | 7,814.58 | 7,814.58 | - |
| Nov 28, 2023 | 7,749.95 | 7,789.73 | 7,737.65 | 7,769.63 | 7,769.63 | - |
| Nov 27, 2023 | 7,757.93 | 7,790.92 | 7,743.63 | 7,760.49 | 7,760.49 | - |
| Nov 24, 2023 | 7,756.42 | 7,783.53 | 7,753.75 | 7,782.79 | 7,782.79 | - |
| Nov 22, 2023 | 7,775.74 | 7,805.03 | 7,748.77 | 7,759.99 | 7,759.99 | - |
| Nov 21, 2023 | 7,747.02 | 7,747.62 | 7,706.58 | 7,735.95 | 7,735.95 | - |
| Nov 20, 2023 | 7,691.50 | 7,792.68 | 7,691.50 | 7,778.83 | 7,778.83 | - |
| Nov 17, 2023 | 7,673.21 | 7,703.09 | 7,654.83 | 7,687.97 | 7,687.97 | - |
| Nov 16, 2023 | 7,670.03 | 7,683.38 | 7,622.68 | 7,658.31 | 7,658.31 | - |
| Nov 15, 2023 | 7,714.42 | 7,752.91 | 7,679.10 | 7,685.36 | 7,685.36 | - |
| Nov 14, 2023 | 7,597.33 | 7,675.33 | 7,596.87 | 7,665.42 | 7,665.42 | - |
| Nov 13, 2023 | 7,443.45 | 7,466.48 | 7,414.09 | 7,452.88 | 7,452.88 | - |
| Nov 10, 2023 | 7,354.32 | 7,474.06 | 7,343.37 | 7,469.13 | 7,469.13 | - |
| Nov 9, 2023 | 7,433.29 | 7,433.90 | 7,330.65 | 7,336.85 | 7,336.85 | - |
| Nov 8, 2023 | 7,423.83 | 7,435.01 | 7,369.00 | 7,403.57 | 7,403.57 | - |
| Nov 7, 2023 | 7,410.48 | 7,462.17 | 7,380.19 | 7,441.74 | 7,441.74 | - |
| Nov 6, 2023 | 7,437.30 | 7,443.63 | 7,344.45 | 7,381.76 | 7,381.76 | - |
| Nov 3, 2023 | 7,345.29 | 7,446.41 | 7,344.20 | 7,413.14 | 7,413.14 | - |
| Nov 2, 2023 | 7,225.92 | 7,292.55 | 7,218.94 | 7,285.85 | 7,285.85 | - |
| Nov 1, 2023 | 7,077.67 | 7,146.44 | 7,047.84 | 7,140.41 | 7,140.41 | - |
| Oct 31, 2023 | 7,026.97 | 7,077.84 | 6,982.94 | 7,069.49 | 7,069.49 | - |
| Oct 30, 2023 | 7,017.31 | 7,037.67 | 6,956.45 | 7,010.03 | 7,010.03 | - |
| Oct 27, 2023 | 7,049.44 | 7,055.59 | 6,963.27 | 6,982.36 | 6,982.36 | - |
| Oct 26, 2023 | 7,078.00 | 7,105.04 | 6,994.18 | 7,013.15 | 7,013.15 | - |
| Oct 25, 2023 | 7,204.92 | 7,208.08 | 7,084.55 | 7,092.12 | 7,092.12 | - |
| Oct 24, 2023 | 7,233.20 | 7,289.36 | 7,207.64 | 7,261.60 | 7,261.60 | - |
| Oct 23, 2023 | 7,183.78 | 7,272.81 | 7,134.68 | 7,194.11 | 7,194.11 | - |
| Oct 20, 2023 | 7,291.34 | 7,307.20 | 7,203.49 | 7,208.57 | 7,208.57 | - |
| Oct 19, 2023 | 7,434.57 | 7,440.12 | 7,298.81 | 7,315.07 | 7,315.07 | - |
| Oct 18, 2023 | 7,475.79 | 7,496.11 | 7,394.65 | 7,406.13 | 7,406.13 | - |
| Oct 17, 2023 | 7,462.97 | 7,563.16 | 7,461.64 | 7,526.34 | 7,526.34 | - |
| Oct 16, 2023 | 7,472.39 | 7,551.12 | 7,467.85 | 7,530.26 | 7,530.26 | - |
| Oct 13, 2023 | 7,514.94 | 7,524.13 | 7,408.51 | 7,435.02 | 7,435.02 | - |
| Oct 12, 2023 | 7,583.86 | 7,584.67 | 7,456.96 | 7,499.53 | 7,499.53 | - |
| Oct 11, 2023 | 7,584.36 | 7,598.44 | 7,511.49 | 7,566.20 | 7,566.20 | - |
| Oct 10, 2023 | 7,493.02 | 7,591.35 | 7,487.42 | 7,550.59 | 7,550.59 | - |
| Oct 9, 2023 | 7,393.18 | 7,483.05 | 7,378.96 | 7,472.72 | 7,472.72 | - |
| Oct 6, 2023 | 7,257.98 | 7,458.29 | 7,239.50 | 7,433.66 | 7,433.66 | - |
| Oct 5, 2023 | 7,355.86 | 7,359.54 | 7,247.29 | 7,308.90 | 7,308.90 | - |
| Oct 4, 2023 | 7,300.64 | 7,370.26 | 7,259.91 | 7,359.03 | 7,359.03 | - |
| Oct 3, 2023 | 7,341.77 | 7,392.04 | 7,244.10 | 7,271.31 | 7,271.31 | - |
| Oct 2, 2023 | 7,409.46 | 7,438.32 | 7,349.36 | 7,399.23 | 7,399.23 | - |
| Sep 29, 2023 | 7,484.73 | 7,500.75 | 7,397.65 | 7,415.97 | 7,415.97 | - |
| Sep 28, 2023 | 7,329.22 | 7,450.91 | 7,319.30 | 7,409.71 | 7,409.71 | - |
| Sep 27, 2023 | 7,341.73 | 7,382.96 | 7,273.41 | 7,342.68 | 7,342.68 | - |
| Sep 26, 2023 | 7,343.45 | 7,356.39 | 7,286.49 | 7,304.71 | 7,304.71 | - |
| Sep 25, 2023 | 7,346.55 | 7,393.76 | 7,335.02 | 7,392.82 | 7,392.82 | - |
| Sep 22, 2023 | 7,402.15 | 7,442.19 | 7,372.24 | 7,377.37 | 7,377.37 | - |
| Sep 21, 2023 | 7,447.14 | 7,457.54 | 7,369.69 | 7,370.54 | 7,370.54 | - |
| Sep 20, 2023 | 7,594.55 | 7,614.74 | 7,507.52 | 7,508.29 | 7,508.29 | - |
| Sep 19, 2023 | 7,568.20 | 7,580.66 | 7,520.31 | 7,570.89 | 7,570.89 | - |
| Sep 18, 2023 | 7,587.17 | 7,619.58 | 7,586.21 | 7,595.60 | 7,595.60 | - |
| Sep 15, 2023 | 7,705.94 | 7,709.61 | 7,593.81 | 7,604.68 | 7,604.68 | - |
| Sep 14, 2023 | 7,707.58 | 7,746.49 | 7,657.64 | 7,730.01 | 7,730.01 | - |
| Sep 13, 2023 | 7,662.04 | 7,694.28 | 7,640.50 | 7,656.72 | 7,656.72 | - |
| Sep 12, 2023 | 7,684.05 | 7,725.66 | 7,660.08 | 7,661.83 | 7,661.83 | - |
| Sep 11, 2023 | 7,706.45 | 7,730.61 | 7,675.30 | 7,721.05 | 7,721.05 | - |
| Sep 8, 2023 | 7,667.67 | 7,698.60 | 7,646.66 | 7,660.89 | 7,660.89 | - |
| Sep 7, 2023 | 7,656.40 | 7,678.76 | 7,614.65 | 7,664.25 | 7,664.25 | - |
| Sep 6, 2023 | 7,708.12 | 7,746.71 | 7,673.30 | 7,715.89 | 7,715.89 | - |
| Sep 5, 2023 | 7,742.69 | 7,762.83 | 7,716.51 | 7,731.94 | 7,731.94 | - |
| Sep 1, 2023 | 7,795.23 | 7,805.57 | 7,738.71 | 7,762.79 | 7,762.79 | - |
| Aug 31, 2023 | 7,742.34 | 7,777.32 | 7,734.20 | 7,742.18 | 7,742.18 | - |
| Aug 30, 2023 | 7,697.97 | 7,744.92 | 7,687.79 | 7,737.01 | 7,737.01 | - |
| Aug 29, 2023 | 7,551.97 | 7,698.65 | 7,548.26 | 7,693.65 | 7,693.65 | - |
| Aug 28, 2023 | 7,547.82 | 7,567.37 | 7,515.17 | 7,552.14 | 7,552.14 | - |
| Aug 25, 2023 | 7,445.28 | 7,515.18 | 7,393.24 | 7,495.40 | 7,495.40 | - |
| Aug 24, 2023 | 7,632.01 | 7,632.42 | 7,425.49 | 7,427.02 | 7,427.02 | - |
| Aug 23, 2023 | 7,513.05 | 7,611.34 | 7,511.67 | 7,594.48 | 7,594.48 | - |
| Aug 22, 2023 | 7,545.35 | 7,548.17 | 7,488.57 | 7,500.82 | 7,500.82 | - |
| Aug 21, 2023 | 7,463.36 | 7,529.41 | 7,444.90 | 7,515.45 | 7,515.45 | - |
| Aug 18, 2023 | 7,371.34 | 7,454.64 | 7,367.10 | 7,434.71 | 7,434.71 | - |
| Aug 17, 2023 | 7,544.33 | 7,545.77 | 7,424.70 | 7,427.98 | 7,427.98 | - |
| Aug 16, 2023 | 7,584.28 | 7,611.94 | 7,515.65 | 7,516.27 | 7,516.27 | - |
| Aug 15, 2023 | 7,643.62 | 7,648.24 | 7,580.56 | 7,591.04 | 7,591.04 | - |
| Aug 14, 2023 | 7,603.37 | 7,685.55 | 7,601.72 | 7,685.27 | 7,685.27 | - |
| Aug 11, 2023 | 7,615.25 | 7,662.83 | 7,605.29 | 7,627.14 | 7,627.14 | - |
| Aug 10, 2023 | 7,730.42 | 7,801.24 | 7,651.10 | 7,677.26 | 7,677.26 | - |
| Aug 9, 2023 | 7,712.41 | 7,719.09 | 7,653.49 | 7,665.53 | 7,665.53 | - |
| Aug 8, 2023 | 7,687.47 | 7,715.85 | 7,632.51 | 7,707.77 | 7,707.77 | - |
| Aug 7, 2023 | 7,759.68 | 7,784.91 | 7,720.70 | 7,783.34 | 7,783.34 | - |
| Aug 4, 2023 | 7,795.43 | 7,822.95 | 7,711.14 | 7,720.55 | 7,720.55 | - |
| Aug 3, 2023 | 7,740.08 | 7,801.57 | 7,726.93 | 7,770.82 | 7,770.82 | - |
| Aug 2, 2023 | 7,857.82 | 7,861.07 | 7,759.51 | 7,778.40 | 7,778.40 | - |
| Aug 1, 2023 | 7,940.96 | 7,959.54 | 7,906.07 | 7,947.08 | 7,947.08 | - |
| Jul 31, 2023 | 7,981.82 | 8,008.89 | 7,953.94 | 7,978.73 | 7,978.73 | - |
| Jul 28, 2023 | 7,921.30 | 7,967.93 | 7,910.52 | 7,958.00 | 7,958.00 | - |
| Jul 27, 2023 | 7,963.02 | 7,983.54 | 7,808.75 | 7,830.65 | 7,830.65 | - |
| Jul 26, 2023 | 7,834.31 | 7,891.37 | 7,820.82 | 7,858.93 | 7,858.93 | - |
| Jul 25, 2023 | 7,857.47 | 7,910.16 | 7,857.26 | 7,882.69 | 7,882.69 | - |
| Jul 24, 2023 | 7,873.09 | 7,888.65 | 7,818.26 | 7,850.96 | 7,850.96 | - |
| Jul 21, 2023 | 7,883.60 | 7,919.00 | 7,859.14 | 7,878.07 | 7,878.07 | - |
| Jul 20, 2023 | 7,890.79 | 7,903.08 | 7,833.27 | 7,856.22 | 7,856.22 | - |
| Jul 19, 2023 | 7,954.44 | 7,975.24 | 7,921.57 | 7,935.84 | 7,935.84 | - |
| Jul 18, 2023 | 7,880.38 | 7,943.19 | 7,873.43 | 7,929.29 | 7,929.29 | - |
| Jul 17, 2023 | 7,792.45 | 7,918.21 | 7,783.60 | 7,894.32 | 7,894.32 | - |
| Jul 14, 2023 | 7,821.09 | 7,841.46 | 7,795.69 | 7,805.19 | 7,805.19 | - |
| Jul 13, 2023 | 7,785.37 | 7,844.53 | 7,781.23 | 7,832.13 | 7,832.13 | - |
| Jul 12, 2023 | 7,774.17 | 7,776.79 | 7,707.97 | 7,743.15 | 7,743.15 | - |
| Jul 11, 2023 | 7,653.56 | 7,711.00 | 7,620.34 | 7,700.81 | 7,700.81 | - |
| Jul 10, 2023 | 7,516.66 | 7,642.09 | 7,516.66 | 7,637.82 | 7,637.82 | - |
| Jul 7, 2023 | 7,500.34 | 7,579.95 | 7,495.84 | 7,504.26 | 7,504.26 | - |
| Jul 6, 2023 | 7,516.46 | 7,516.93 | 7,453.70 | 7,507.31 | 7,507.31 | - |
| Jul 5, 2023 | 7,600.19 | 7,622.07 | 7,586.01 | 7,605.43 | 7,605.43 | - |
| Jul 3, 2023 | 7,595.77 | 7,632.67 | 7,593.57 | 7,632.28 | 7,632.28 | - |
| Jun 30, 2023 | 7,579.01 | 7,627.48 | 7,574.49 | 7,608.54 | 7,608.54 | - |
| Jun 29, 2023 | 7,503.85 | 7,524.83 | 7,478.66 | 7,512.55 | 7,512.55 | - |
| Jun 28, 2023 | 7,476.06 | 7,537.15 | 7,465.25 | 7,509.87 | 7,509.87 | - |
| Jun 27, 2023 | 7,408.54 | 7,516.68 | 7,393.97 | 7,504.14 | 7,504.14 | - |
| Jun 26, 2023 | 7,397.69 | 7,454.77 | 7,381.44 | 7,381.70 | 7,381.70 | - |
| Jun 23, 2023 | 7,403.22 | 7,421.59 | 7,371.83 | 7,390.43 | 7,390.43 | - |
| Jun 22, 2023 | 7,428.55 | 7,482.21 | 7,420.54 | 7,481.97 | 7,481.97 | - |
| Jun 21, 2023 | 7,506.57 | 7,506.57 | 7,449.83 | 7,453.41 | 7,453.41 | - |
| Jun 20, 2023 | 7,559.02 | 7,575.14 | 7,494.90 | 7,527.76 | 7,527.76 | - |
| Jun 16, 2023 | 7,674.44 | 7,675.11 | 7,585.81 | 7,594.94 | 7,594.94 | - |
| Jun 15, 2023 | 7,529.59 | 7,658.36 | 7,521.37 | 7,634.67 | 7,634.67 | - |
| Jun 14, 2023 | 7,534.06 | 7,573.40 | 7,468.64 | 7,547.39 | 7,547.39 | - |
| Jun 13, 2023 | 7,521.47 | 7,546.60 | 7,480.39 | 7,531.49 | 7,531.49 | - |
| Jun 12, 2023 | 7,379.12 | 7,462.31 | 7,368.42 | 7,460.94 | 7,460.94 | - |
| Jun 9, 2023 | 7,382.31 | 7,411.44 | 7,327.08 | 7,347.42 | 7,347.42 | - |
| Jun 8, 2023 | 7,282.01 | 7,359.97 | 7,280.27 | 7,353.43 | 7,353.43 | - |
| Jun 7, 2023 | 7,379.29 | 7,397.50 | 7,278.93 | 7,285.69 | 7,285.69 | - |
| Jun 6, 2023 | 7,335.65 | 7,386.56 | 7,322.01 | 7,366.92 | 7,366.92 | - |
| Jun 5, 2023 | 7,341.55 | 7,371.30 | 7,313.09 | 7,348.46 | 7,348.46 | - |
| Jun 2, 2023 | 7,326.56 | 7,360.81 | 7,278.28 | 7,342.08 | 7,342.08 | - |
| Jun 1, 2023 | 7,195.85 | 7,306.57 | 7,168.68 | 7,266.66 | 7,266.66 | - |
| May 31, 2023 | 7,203.22 | 7,224.30 | 7,159.57 | 7,211.06 | 7,211.06 | - |
| May 30, 2023 | 7,306.70 | 7,318.79 | 7,213.92 | 7,241.99 | 7,241.99 | - |
| May 26, 2023 | 7,120.13 | 7,261.51 | 7,111.59 | 7,243.64 | 7,243.64 | - |
| May 25, 2023 | 7,051.17 | 7,083.71 | 7,012.32 | 7,065.29 | 7,065.29 | - |
| May 24, 2023 | 7,033.47 | 7,051.15 | 6,995.72 | 7,025.60 | 7,025.60 | - |
| May 23, 2023 | 7,126.79 | 7,152.06 | 7,063.82 | 7,071.63 | 7,071.63 | - |
| May 22, 2023 | 7,139.53 | 7,187.73 | 7,130.93 | 7,167.23 | 7,167.23 | - |
| May 19, 2023 | 7,159.82 | 7,169.87 | 7,112.55 | 7,132.07 | 7,132.07 | - |
| May 18, 2023 | 7,040.30 | 7,156.46 | 7,038.80 | 7,152.33 | 7,152.33 | - |
| May 17, 2023 | 6,984.29 | 7,055.38 | 6,944.95 | 7,040.94 | 7,040.94 | - |
| May 16, 2023 | 6,993.25 | 7,006.16 | 6,959.09 | 6,959.20 | 6,959.20 | - |
| May 15, 2023 | 6,965.92 | 7,031.84 | 6,950.31 | 7,027.03 | 7,027.03 | - |
| May 12, 2023 | 6,988.74 | 6,998.18 | 6,918.95 | 6,959.29 | 6,959.29 | - |
| May 11, 2023 | 6,983.16 | 6,985.76 | 6,938.16 | 6,972.89 | 6,972.89 | - |
| May 10, 2023 | 7,000.24 | 7,013.71 | 6,923.82 | 6,984.08 | 6,984.08 | - |
| May 9, 2023 | 6,936.44 | 6,958.39 | 6,928.91 | 6,943.66 | 6,943.66 | - |
| May 8, 2023 | 6,998.19 | 6,998.74 | 6,949.60 | 6,991.71 | 6,991.71 | - |
| May 5, 2023 | 6,891.29 | 6,991.76 | 6,891.29 | 6,978.11 | 6,978.11 | - |
| May 4, 2023 | 6,880.56 | 6,898.87 | 6,844.51 | 6,860.45 | 6,860.45 | - |
| May 3, 2023 | 6,913.16 | 6,969.37 | 6,867.86 | 6,872.36 | 6,872.36 | - |
| May 2, 2023 | 6,973.86 | 6,975.39 | 6,861.17 | 6,902.04 | 6,902.04 | - |
| May 1, 2023 | 6,986.21 | 7,011.53 | 6,968.41 | 6,986.85 | 6,986.85 | - |
| Apr 28, 2023 | 6,927.04 | 6,998.05 | 6,921.26 | 6,996.97 | 6,996.97 | - |
| Apr 27, 2023 | 6,860.78 | 6,943.54 | 6,828.26 | 6,935.50 | 6,935.50 | - |
| Apr 26, 2023 | 6,854.48 | 6,880.07 | 6,808.38 | 6,825.31 | 6,825.31 | - |
| Apr 25, 2023 | 6,977.35 | 6,980.61 | 6,874.25 | 6,874.72 | 6,874.72 | - |
Related Tickers
^GSPC S&P 500
5,071.63
+0.02%
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
802.78
-0.07%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
15.97
+1.78%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^N100 Euronext 100 Index
1,515.77
-0.19%
^BFX BEL 20
3,883.83
-0.18%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,698.16
-1.98%
^HSI HANG SENG INDEX
17,243.72
+0.25%
000001.SS SSE Composite Index
3,048.78
+0.13%
399001.SZ Shenzhen Index
9,278.13
+0.29%
^STI STI Index
3,279.57
-0.41%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
74,000.20
+0.20%
^JKSE IDX COMPOSITE
7,157.23
-0.24%
^KLSE FTSE Bursa Malaysia KLCI
1,570.29
-0.08%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,640.74
-1.31%
^TWII TSEC weighted index
19,854.95
-1.37%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%