U.S. Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,932.3208-2.5928 (-0.0437%)
At close: 5:15PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20175,912.205,937.595,911.485,932.325,932.321,639,100,000
Sep 21, 20175,965.605,965.605,915.745,934.915,934.911,772,790,000
Sep 20, 20175,987.725,994.535,927.705,973.615,973.612,052,520,000
Sep 19, 20175,991.935,998.245,971.175,991.085,991.081,809,710,000
Sep 18, 20175,997.516,012.955,963.175,981.125,981.121,874,440,000
Sep 15, 20175,965.666,009.455,957.855,988.005,988.002,821,110,000
Sep 14, 20175,981.855,997.235,965.065,968.825,968.821,809,170,000
Sep 13, 20175,982.856,004.475,974.886,004.386,004.381,942,090,000
Sep 12, 20175,998.756,002.975,968.095,995.645,995.641,745,090,000
Sep 11, 20175,962.355,990.875,960.875,980.535,980.5314,376,510,000
Sep 08, 20175,957.195,958.815,907.965,913.375,913.3713,040,030,000
Sep 07, 20175,960.445,980.155,943.895,964.315,964.311,998,380,000
Sep 06, 20175,949.545,964.385,909.925,951.135,951.131,906,030,000
Sep 05, 20175,966.645,980.915,890.255,932.735,932.731,886,950,000
Sep 01, 20176,001.826,009.615,972.275,987.905,987.901,488,040,000
Aug 31, 20175,948.745,995.455,945.955,988.605,988.601,885,710,000
Aug 30, 20175,870.885,940.575,865.345,932.905,932.901,712,070,000
Aug 29, 20175,785.295,871.795,785.225,862.145,862.141,637,640,000
Aug 28, 20175,839.275,852.805,821.875,838.085,838.081,558,690,000
Aug 25, 20175,854.315,870.475,815.605,822.535,822.531,442,900,000
Aug 24, 20175,863.995,871.875,802.775,834.445,834.441,616,780,000
Aug 23, 20175,842.165,864.785,840.715,851.785,851.781,533,220,000
Aug 22, 20175,817.295,879.005,817.025,873.335,873.331,597,700,000
Aug 21, 20175,791.045,804.305,750.505,786.545,786.541,576,070,000
Aug 18, 20175,803.905,831.085,770.145,790.915,790.911,964,590,000
Aug 17, 20175,896.325,903.875,796.325,796.325,796.322,041,220,000
Aug 16, 20175,920.685,944.985,899.565,917.425,917.421,804,730,000
Aug 15, 20175,917.295,919.755,893.855,907.735,907.731,580,060,000
Aug 14, 20175,878.645,916.335,878.005,908.175,908.171,698,560,000
Aug 11, 20175,792.325,844.615,785.265,831.535,831.531,794,850,000
Aug 10, 20175,880.145,887.275,783.365,788.195,788.192,204,700,000
Aug 09, 20175,879.555,920.965,866.175,919.395,919.392,033,760,000
Aug 08, 20175,922.645,972.935,910.505,926.355,926.351,914,670,000
Aug 07, 20175,909.455,936.795,903.755,934.735,934.731,701,550,000
Aug 04, 20175,899.695,912.565,877.065,899.915,899.911,907,170,000
Aug 03, 20175,915.735,917.475,879.725,891.205,891.202,113,440,000
Aug 02, 20175,934.075,936.155,859.625,914.235,914.232,104,130,000
Aug 01, 20175,900.645,905.295,880.455,895.175,895.171,812,590,000
Jul 31, 20175,928.685,932.375,871.795,880.335,880.331,891,710,000
Jul 28, 20175,883.705,918.315,868.925,908.925,908.921,860,770,000
Jul 27, 20175,994.025,995.775,847.055,917.035,917.032,483,560,000
Jul 26, 20175,944.165,954.385,939.175,950.735,950.731,988,040,000
Jul 25, 20175,927.105,945.065,916.295,930.655,930.651,925,230,000
Jul 24, 20175,920.935,950.585,912.745,941.375,941.371,735,520,000
Jul 21, 20175,905.605,921.535,890.255,921.535,921.531,797,100,000
Jul 20, 20175,929.585,932.615,896.615,921.225,921.221,818,880,000
Jul 19, 20175,898.405,922.375,895.545,916.165,916.161,862,910,000
Jul 18, 20175,832.925,880.555,818.205,880.105,880.101,762,400,000
Jul 17, 20175,845.825,860.645,830.255,839.745,839.741,558,030,000
Jul 14, 20175,815.045,844.805,799.855,838.085,838.081,608,120,000
Jul 13, 20175,785.325,806.185,776.625,793.365,793.361,803,810,000
Jul 12, 20175,757.205,785.005,749.655,778.955,778.951,820,550,000
Jul 11, 20175,687.035,717.915,667.275,709.805,709.801,808,110,000
Jul 10, 20175,662.715,708.625,650.265,694.155,694.151,675,470,000
Jul 07, 20175,618.855,673.025,618.855,656.475,656.471,700,630,000
Jul 06, 20175,606.425,628.845,579.645,597.915,597.911,990,590,000
Jul 05, 20175,611.005,663.605,593.665,648.825,648.821,872,130,000
Jul 03, 20175,680.365,684.985,592.535,596.965,596.961,091,020,000
Jun 30, 20175,676.405,681.905,637.745,646.925,646.921,998,330,000
Jun 29, 20175,723.315,723.665,599.445,653.025,653.022,402,250,000
Jun 28, 20175,693.485,757.235,660.535,753.035,753.032,069,400,000
Jun 27, 20175,752.725,761.045,671.605,671.605,671.602,181,830,000
Jun 26, 20175,832.315,845.155,765.875,777.595,777.592,150,630,000
Jun 23, 20175,775.035,810.315,759.705,803.115,803.112,704,600,000
Jun 22, 20175,787.445,802.465,767.875,779.875,779.872,170,250,000
Jun 21, 20175,740.585,784.925,737.015,782.395,782.392,401,440,000
Jun 20, 20175,763.005,772.175,725.015,726.315,726.312,570,130,000
Jun 19, 20175,729.545,776.375,724.495,772.225,772.221,976,970,000
Jun 16, 20175,694.215,695.745,656.625,681.485,681.483,120,640,000
Jun 15, 20175,661.365,707.375,634.585,700.895,700.891,858,130,000
Jun 14, 20175,774.125,774.205,682.355,727.075,727.071,940,440,000
Jun 13, 20175,740.215,760.545,709.175,751.825,751.822,062,110,000
Jun 12, 20175,677.165,716.205,633.345,708.185,708.182,586,540,000
Jun 09, 20175,891.675,897.695,657.765,741.945,741.943,152,050,000
Jun 08, 20175,894.755,895.185,852.655,885.305,885.302,128,780,000
Jun 07, 20175,871.775,883.195,845.965,877.595,877.591,822,270,000
Jun 06, 20175,869.485,890.885,848.325,856.775,856.771,889,690,000
Jun 05, 20175,881.225,888.925,871.095,878.125,878.121,739,820,000
Jun 02, 20175,834.415,881.465,825.745,881.465,881.461,820,000,000
Jun 01, 20175,804.175,816.605,779.895,816.515,816.511,943,610,000
May 31, 20175,812.975,813.265,762.565,788.805,788.802,209,400,000
May 30, 20175,785.385,799.995,781.375,794.635,794.631,688,480,000
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, 20175,673.625,688.745,578.165,580.555,580.552,347,480,000
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, 20175,623.575,633.495,606.055,626.325,626.322,056,270,000
May 03, 20175,624.885,629.785,608.165,625.165,625.162,149,360,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...