Advertisement
U.S. markets closed
Advertisement

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
14,776.25+210.64 (+1.45%)
At close: 04:28PM EDT
Advertisement
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202314,613.2014,803.0414,592.5514,776.2514,776.25809,598,784
Oct 03, 202314,744.0514,819.8714,504.1414,565.6214,565.624,684,310,000
Oct 02, 202314,717.9014,892.1814,701.5214,837.5714,837.574,554,700,000
Sep 29, 202314,853.3514,901.8514,664.7814,715.2414,715.245,138,500,000
Sep 28, 202314,530.9614,787.5814,510.1714,702.7714,702.774,648,390,000
Sep 27, 202314,600.1414,657.2114,432.6014,580.1614,580.164,841,410,000
Sep 26, 202314,668.4514,678.4814,505.6814,545.8314,545.834,693,540,000
Sep 25, 202314,662.6914,771.1214,615.4514,768.9014,768.904,100,290,000
Sep 22, 202314,756.6214,855.9214,686.8414,701.1014,701.104,302,700,000
Sep 21, 202314,813.4914,849.2514,691.6914,694.2414,694.245,014,890,000
Sep 20, 202315,225.3415,245.1914,967.6014,969.9214,969.924,782,440,000
Sep 19, 202315,152.5315,219.9215,069.4115,191.2315,191.234,453,460,000
Sep 18, 202315,161.1715,268.9615,155.4615,225.3715,225.374,855,880,000
Sep 15, 202315,425.9515,435.4515,173.7115,202.4015,202.408,162,210,000
Sep 14, 202315,433.0115,512.8215,337.1815,473.8915,473.894,649,010,000
Sep 13, 202315,293.2715,414.6115,256.6015,348.5315,348.534,840,310,000
Sep 12, 202315,390.5915,447.8515,278.8815,289.7415,289.744,595,490,000
Sep 11, 202315,409.7715,482.8415,328.3515,461.8715,461.874,538,870,000
Sep 08, 202315,265.5715,374.2215,244.0615,280.2315,280.234,160,360,000
Sep 07, 202315,174.2215,288.2015,138.7315,258.5215,258.524,320,830,000
Sep 06, 202315,467.3215,487.0015,289.4815,371.4415,371.444,215,320,000
Sep 05, 202315,460.5215,556.8515,419.9615,508.2415,508.244,379,790,000
Sep 01, 202315,600.9515,618.8515,429.3615,490.8615,490.864,033,960,000
Aug 31, 202315,475.4315,575.0115,466.4115,501.0715,501.074,568,610,000
Aug 30, 202315,386.6715,484.8315,341.9415,462.4315,462.434,364,600,000
Aug 29, 202315,043.0215,391.5615,034.5415,376.5515,376.554,748,180,000
Aug 28, 202315,035.4815,086.2314,948.9215,052.4615,052.463,666,680,000
Aug 25, 202314,858.9315,001.2914,715.3614,941.8314,941.833,970,060,000
Aug 24, 202315,278.9315,279.2414,814.8314,816.4414,816.444,383,820,000
Aug 23, 202314,947.5815,188.8614,947.5815,148.0615,148.064,127,850,000
Aug 22, 202315,035.0715,037.7914,883.9814,908.9614,908.964,282,430,000
Aug 21, 202314,762.0114,958.8714,739.3714,936.6914,936.694,363,070,000
Aug 18, 202314,589.7114,744.5714,557.8314,694.8414,694.844,801,910,000
Aug 17, 202314,943.3414,949.5814,698.2914,715.8114,715.815,280,180,000
Aug 16, 202315,021.6315,077.0514,874.0214,876.4714,876.476,243,760,000
Aug 15, 202315,172.0815,192.8815,014.3615,037.6515,037.654,473,320,000
Aug 14, 202314,988.4215,206.2614,972.0115,205.5915,205.594,272,020,000
Aug 11, 202315,010.5215,102.5314,973.6715,028.0715,028.074,638,880,000
Aug 10, 202315,217.2915,366.2915,072.4915,128.8415,128.845,299,080,000
Aug 09, 202315,286.9915,288.7615,077.9115,101.7115,101.715,591,360,000
Aug 08, 202315,279.4115,295.8015,148.2515,273.0515,273.055,284,550,000
Aug 07, 202315,355.6215,410.8515,258.9215,407.8515,407.854,892,330,000
Aug 04, 202315,420.7415,523.3115,258.6915,274.9215,274.925,349,450,000
Aug 03, 202315,287.7715,436.5915,270.7215,353.5415,353.546,036,970,000
Aug 02, 202315,561.1515,561.3615,321.4415,370.7415,370.745,481,960,000
Aug 01, 202315,696.9815,748.4315,636.5715,718.0115,718.014,633,770,000
Jul 31, 202315,774.3015,803.5515,702.7415,757.0015,757.004,934,440,000
Jul 28, 202315,630.1715,788.4815,617.7515,750.9315,750.934,453,520,000
Jul 27, 202315,734.0315,795.5115,416.0515,464.9315,464.935,115,840,000
Jul 26, 202315,514.0415,571.1615,411.9115,499.2615,499.264,322,000,000
Jul 25, 202315,483.0615,622.6915,482.0415,561.4215,561.423,812,470,000
Jul 24, 202315,475.1515,504.6715,374.6615,448.0215,448.024,083,070,000
Jul 21, 202315,554.9515,600.5415,410.5715,425.6715,425.675,254,180,000
Jul 20, 202315,717.6715,771.8415,429.8715,466.0915,466.095,128,020,000
Jul 19, 202315,888.1615,932.0515,781.9615,826.3515,826.355,112,420,000
Jul 18, 202315,671.7215,895.6815,607.7115,841.3515,841.354,824,070,000
Jul 17, 202315,608.2815,745.6715,576.5115,713.2815,713.284,593,160,000
Jul 14, 202315,610.0015,720.0615,531.0015,565.6015,565.605,366,890,000
Jul 13, 202315,432.4815,602.7415,420.7115,571.9815,571.985,183,560,000
Jul 12, 202315,279.3515,364.0915,209.7115,307.2315,307.235,230,620,000
Jul 11, 202315,068.1315,135.2914,974.1615,119.0615,119.064,840,950,000
Jul 10, 202315,031.9515,066.4414,924.6415,045.6415,045.645,275,390,000
Jul 07, 202315,070.5015,210.6315,032.5615,036.8515,036.855,098,120,000
Jul 06, 202315,054.1015,106.4514,969.1415,089.4515,089.456,113,080,000
Jul 05, 202315,165.3615,275.1815,162.6615,203.7815,203.785,339,340,000
Jul 03, 202315,190.5415,232.9615,153.6015,208.6915,208.692,902,300,000
Jun 30, 202315,085.2415,213.7515,081.5715,179.2115,179.214,661,120,000
Jun 29, 202314,965.5514,986.8914,876.9414,939.9514,939.954,388,140,000
Jun 28, 202314,876.2515,051.0814,865.8114,964.5714,964.574,533,270,000
Jun 27, 202314,751.5714,972.3114,726.7514,945.9114,945.915,053,660,000
Jun 26, 202314,866.6614,982.8214,687.0214,689.0214,689.024,430,600,000
Jun 23, 202314,879.2314,983.7314,821.8114,891.4814,891.487,734,500,000
Jun 22, 202314,797.8915,044.2214,794.9515,042.3215,042.324,499,550,000
Jun 21, 202315,019.0115,038.9014,826.0214,867.4514,867.455,194,640,000
Jun 20, 202315,036.4815,127.4214,946.7215,070.1515,070.155,237,710,000
Jun 16, 202315,272.6515,284.6515,073.4515,083.9215,083.928,076,530,000
Jun 15, 202314,949.7015,246.6214,930.1215,185.4815,185.485,667,520,000
Jun 14, 202314,894.1015,017.1014,784.6215,005.6915,005.695,772,550,000
Jun 13, 202314,911.2614,931.8314,770.1414,900.8514,900.855,522,100,000
Jun 12, 202314,617.3514,789.6014,571.3614,784.3014,784.304,722,680,000
Jun 09, 202314,574.2414,672.8514,487.4814,528.3614,528.364,412,710,000
Jun 08, 202314,319.2414,503.3114,314.6914,484.5414,484.544,280,160,000
Jun 07, 202314,573.2714,647.9114,283.8814,303.2914,303.295,270,600,000
Jun 06, 202314,526.1014,593.5014,476.9914,558.0914,558.094,810,910,000
Jun 05, 202314,550.1314,662.9514,516.8814,556.5014,556.504,344,280,000
Jun 02, 202314,517.0814,595.8114,442.1514,546.6414,546.644,426,760,000
Jun 01, 202314,269.0914,493.3114,219.9414,441.5114,441.514,610,310,000
May 31, 202314,293.5614,375.3814,216.1614,254.0914,254.095,905,760,000
May 30, 202314,465.5914,520.1714,301.0814,354.9914,354.994,843,470,000
May 26, 202313,990.5514,329.4913,982.1614,298.4114,298.414,434,070,000
May 25, 202313,920.8913,986.8713,812.1813,938.5313,938.534,651,640,000
May 24, 202313,589.0213,655.7313,520.9213,604.4813,604.484,088,270,000
May 23, 202313,773.6813,827.1013,662.9113,672.5413,672.544,347,440,000
May 22, 202313,805.3313,893.7113,792.9713,849.7413,849.744,278,920,000
May 19, 202313,842.6913,874.4213,763.9013,803.4913,803.493,935,780,000
May 18, 202313,608.9513,844.7613,606.8113,834.6213,834.624,532,890,000
May 17, 202313,474.5213,608.3313,419.3513,589.2613,589.264,501,820,000
May 16, 202313,385.3713,498.4413,384.7713,426.0113,426.014,067,510,000
May 15, 202313,352.2613,419.8113,297.8513,413.5113,413.513,979,290,000
May 12, 202313,407.0213,427.4213,256.5613,340.1813,340.184,170,000,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...