^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20197,911.997,941.767,898.317,920.217,920.211,886,720,000
Oct 15, 20197,867.967,960.147,863.657,942.857,942.851,836,650,000
Oct 14, 20197,834.747,865.677,827.167,842.337,842.331,419,730,000
Oct 11, 20197,835.937,904.057,831.117,843.887,843.882,176,080,000
Oct 10, 20197,688.427,772.687,682.617,740.367,740.361,778,740,000
Oct 09, 20197,678.667,717.947,655.487,690.537,690.531,553,900,000
Oct 08, 20197,671.387,707.177,603.767,604.277,604.271,933,580,000
Oct 07, 20197,725.687,784.797,712.687,725.137,725.131,739,450,000
Oct 04, 20197,677.337,759.367,670.927,754.107,754.101,736,890,000
Oct 03, 20197,557.197,640.427,463.577,638.397,638.392,141,490,000
Oct 02, 20197,627.597,631.347,513.697,550.797,550.792,495,160,000
Oct 01, 20197,782.827,821.727,675.427,684.147,684.142,243,650,000
Sep 30, 20197,705.977,761.847,693.497,749.457,749.451,805,820,000
Sep 27, 20197,786.037,790.807,626.827,681.587,681.582,037,720,000
Sep 26, 20197,794.287,798.127,718.697,771.997,771.991,832,800,000
Sep 25, 20197,706.507,822.437,647.637,803.547,803.542,015,270,000
Sep 24, 20197,855.977,873.257,684.807,710.047,710.042,302,600,000
Sep 23, 20197,815.237,842.987,790.297,818.617,818.611,780,160,000
Sep 20, 20197,901.467,920.537,794.277,823.557,823.553,359,380,000
Sep 19, 20197,904.397,950.217,888.317,901.797,901.791,792,700,000
Sep 18, 20197,877.587,891.177,791.587,888.567,888.562,034,880,000
Sep 17, 20197,849.887,891.217,840.997,888.797,888.791,850,340,000
Sep 16, 20197,833.737,868.747,831.767,852.417,852.411,869,220,000
Sep 13, 20197,903.737,923.417,879.597,892.957,892.951,976,770,000
Sep 12, 20197,931.967,975.337,907.337,917.347,917.342,159,260,000
Sep 11, 20197,820.717,888.347,812.077,887.587,887.582,310,440,000
Sep 10, 20197,793.287,817.587,743.617,814.747,814.742,362,860,000
Sep 09, 20197,876.407,877.417,795.867,832.407,832.402,172,240,000
Sep 06, 20197,868.877,874.997,835.897,852.547,852.541,876,380,000
Sep 05, 20197,803.457,879.977,803.457,862.547,862.542,096,300,000
Sep 04, 20197,683.787,724.917,663.647,719.257,719.251,891,300,000
Sep 03, 20197,634.037,670.177,584.827,609.517,609.511,936,210,000
Aug 30, 20197,743.237,747.087,642.907,691.007,691.001,665,840,000
Aug 29, 20197,678.697,723.947,654.317,702.317,702.3141,900,000
Aug 28, 20197,536.707,598.157,500.227,587.907,587.901,656,930,000
Aug 27, 20197,630.467,640.687,531.967,566.037,566.031,912,530,000
Aug 26, 20197,540.697,577.777,506.177,575.027,575.021,688,860,000
Aug 23, 20197,658.487,722.437,442.937,464.997,464.992,207,070,000
Aug 22, 20197,750.987,764.797,649.287,707.437,707.431,777,630,000
Aug 21, 20197,731.757,754.667,706.577,733.227,733.221,716,370,000
Aug 20, 20197,708.317,731.317,664.217,664.477,664.471,747,580,000
Aug 19, 20197,715.417,740.747,604.117,719.327,719.321,934,980,000
Aug 16, 20197,548.907,622.737,548.907,604.117,604.111,995,130,000
Aug 15, 20197,503.147,523.507,429.367,484.897,484.892,182,590,000
Aug 14, 20197,594.647,621.707,480.587,490.137,490.132,522,870,000
Aug 13, 20197,553.437,778.347,553.337,728.157,728.152,346,980,000
Aug 12, 20197,597.197,623.447,528.957,561.687,561.682,056,360,000
Aug 09, 20197,684.567,709.517,591.147,646.277,646.272,214,330,000
Aug 08, 20197,608.037,726.467,576.827,724.837,724.832,415,670,000
Aug 07, 20197,436.147,569.907,386.397,551.907,551.902,453,230,000
Aug 06, 20197,492.027,541.747,432.317,521.327,521.322,201,610,000
Aug 05, 20197,510.027,528.907,356.277,415.697,415.692,636,740,000
Aug 02, 20197,740.917,755.097,645.187,692.807,692.802,252,550,000
Aug 01, 20197,866.608,000.947,769.027,801.157,801.152,792,650,000
Jul 31, 20197,972.767,979.207,774.937,848.787,848.782,667,060,000
Jul 30, 20197,927.567,983.117,923.457,952.477,952.471,884,300,000
Jul 29, 20198,010.058,010.057,939.987,989.087,989.081,874,780,000
Jul 26, 20197,992.138,027.187,986.728,016.958,016.951,954,350,000
Jul 25, 20197,979.147,983.967,921.217,929.877,929.872,023,130,000
Jul 24, 20197,928.788,010.837,926.998,010.618,010.611,947,550,000
Jul 23, 20197,946.057,955.097,895.057,954.567,954.561,832,220,000
Jul 22, 20197,862.387,918.477,862.277,905.127,905.121,845,770,000
Jul 19, 20197,944.867,950.227,832.397,834.907,834.901,878,730,000
Jul 18, 20197,850.127,912.337,827.497,904.137,904.132,016,310,000
Jul 17, 20197,927.917,941.107,887.987,888.767,888.761,846,960,000
Jul 16, 20197,958.447,965.767,904.957,927.087,927.081,933,960,000
Jul 15, 20197,961.077,969.797,940.457,966.937,966.931,783,980,000
Jul 12, 20197,908.587,944.087,900.397,943.247,943.241,824,870,000
Jul 11, 20197,918.657,934.607,873.167,896.787,896.781,966,970,000
Jul 10, 20197,869.737,923.937,858.687,903.407,903.402,060,510,000
Jul 09, 20197,748.297,833.937,748.237,826.867,826.861,866,770,000
Jul 08, 20197,790.467,841.307,756.117,785.797,785.7943,360,000
Jul 05, 20197,806.077,854.717,774.597,841.307,841.3036,710,000
Jul 03, 20197,819.067,857.697,811.297,857.697,857.691,548,190,000
Jul 02, 20197,763.037,800.477,746.017,799.827,799.821,946,320,000
Jul 01, 20197,816.567,820.817,735.677,768.147,768.142,208,900,000
Jun 28, 20197,674.527,682.267,639.457,671.087,671.084,078,990,000
Jun 27, 20197,656.687,672.987,636.727,657.057,657.052,023,120,000
Jun 26, 20197,642.927,688.647,616.917,627.057,627.052,104,750,000
Jun 25, 20197,720.917,723.047,584.177,591.547,591.542,127,310,000
Jun 24, 20197,737.007,746.687,720.787,723.027,723.022,070,370,000
Jun 21, 20197,719.427,772.537,708.257,728.787,728.782,894,340,000
Jun 20, 20197,770.177,770.617,681.437,738.057,738.052,053,530,000
Jun 19, 20197,652.527,681.567,606.287,667.747,667.742,014,080,000
Jun 18, 20197,606.617,689.087,595.597,635.407,635.402,244,920,000
Jun 17, 20197,500.287,546.997,492.177,526.527,526.521,935,290,000
Jun 14, 20197,476.477,500.747,454.877,479.117,479.111,804,340,000
Jun 13, 20197,500.857,530.917,487.097,510.687,510.681,838,930,000
Jun 12, 20197,493.557,507.527,459.207,472.297,472.291,952,790,000
Jun 11, 20197,584.757,595.577,489.997,513.857,513.852,114,680,000
Jun 10, 20197,472.607,573.007,468.177,501.937,501.932,039,370,000
Jun 07, 20197,315.337,445.997,309.017,417.297,417.292,066,020,000
Jun 06, 20197,229.867,293.227,201.597,275.937,275.932,070,940,000
Jun 05, 20197,230.817,235.237,146.437,220.907,220.902,115,570,000
Jun 04, 20197,056.187,169.797,023.097,166.757,166.752,369,150,000
Jun 03, 20197,110.347,126.436,936.686,978.026,978.022,576,920,000
May 31, 20197,148.717,183.237,125.977,127.967,127.962,236,940,000
May 30, 20197,234.837,262.777,204.427,245.407,245.401,872,000,000
May 29, 20197,222.557,254.207,176.677,216.867,216.862,278,790,000
May 28, 20197,321.277,362.297,274.707,278.387,278.382,352,670,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...