^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 24, 20197,353.977,371.307,294.107,300.967,300.961,682,920,000
May 23, 20197,331.677,337.477,261.467,307.937,307.932,243,420,000
May 22, 20197,413.847,458.117,410.717,420.667,420.661,881,830,000
May 21, 20197,442.317,472.717,417.077,451.027,451.021,993,210,000
May 20, 20197,391.737,424.597,351.927,376.707,376.702,122,410,000
May 17, 20197,513.157,605.677,496.927,503.687,503.682,134,120,000
May 16, 20197,509.917,627.037,502.767,580.147,580.142,163,120,000
May 15, 20197,354.827,524.227,353.907,503.257,503.252,001,530,000
May 14, 20197,366.647,449.037,337.947,401.887,401.882,084,850,000
May 13, 20197,385.557,433.927,303.647,324.137,324.132,478,860,000
May 10, 20197,556.047,623.017,426.757,586.537,586.532,387,720,000
May 09, 20197,525.817,605.037,472.717,582.757,582.752,520,770,000
May 08, 20197,623.327,678.827,593.757,617.557,617.552,175,100,000
May 07, 20197,713.497,743.067,572.617,640.157,640.152,372,660,000
May 06, 20197,662.927,804.547,662.927,794.097,794.091,966,120,000
May 03, 20197,784.297,847.527,772.447,845.737,845.732,046,040,000
May 02, 20197,751.647,791.517,672.547,724.067,724.062,158,600,000
May 01, 20197,828.147,851.037,749.747,751.857,751.852,247,420,000
Apr 30, 20197,769.307,792.327,726.077,781.467,781.462,115,770,000
Apr 29, 20197,825.647,851.857,812.977,839.047,839.041,761,110,000
Apr 26, 20197,791.157,826.897,742.607,826.687,826.681,971,270,000
Apr 25, 20197,850.717,851.977,778.237,816.927,816.922,063,270,000
Apr 24, 20197,813.027,827.057,783.597,784.417,784.412,022,490,000
Apr 23, 20197,724.177,819.347,719.097,810.717,810.712,075,070,000
Apr 22, 20197,658.377,715.337,653.897,713.497,713.491,776,060,000
Apr 18, 20197,688.937,694.187,647.407,689.727,689.722,089,360,000
Apr 17, 20197,705.327,715.077,659.857,680.727,680.722,290,690,000
Apr 16, 20197,651.197,670.407,631.647,654.737,654.732,095,330,000
Apr 15, 20197,630.607,636.807,578.547,629.127,629.121,816,920,000
Apr 12, 20197,624.157,630.527,596.567,628.157,628.151,955,290,000
Apr 11, 20197,621.407,621.407,580.717,594.897,594.891,956,840,000
Apr 10, 20197,581.397,613.417,573.287,611.497,611.491,998,280,000
Apr 09, 20197,571.887,596.757,555.627,568.497,568.492,067,570,000
Apr 08, 20197,565.067,602.087,536.427,599.747,599.742,069,190,000
Apr 05, 20197,564.277,581.907,554.917,578.847,578.842,148,730,000
Apr 04, 20197,542.167,571.137,496.307,540.577,540.572,094,200,000
Apr 03, 20197,538.177,589.697,520.407,544.977,544.972,487,210,000
Apr 02, 20197,473.517,507.057,461.517,499.647,499.642,110,100,000
Apr 01, 20197,450.817,481.847,422.447,478.427,478.422,198,050,000
Mar 29, 20197,377.777,381.697,333.177,378.777,378.772,233,470,000
Mar 28, 20197,325.067,346.047,277.697,320.477,320.471,902,060,000
Mar 27, 20197,364.477,376.997,252.067,308.197,308.192,221,650,000
Mar 26, 20197,378.237,417.267,314.387,351.157,351.152,068,900,000
Mar 25, 20197,299.937,342.517,265.287,316.967,316.962,130,230,000
Mar 22, 20197,458.447,482.357,323.527,326.067,326.062,490,730,000
Mar 21, 20197,356.947,505.417,356.947,493.277,493.272,483,580,000
Mar 20, 20197,348.997,422.757,318.427,380.757,380.752,424,400,000
Mar 19, 20197,357.587,390.297,321.937,349.287,349.282,433,160,000
Mar 18, 20197,311.637,348.697,293.857,326.287,326.282,274,490,000
Mar 15, 20197,274.147,331.307,265.637,306.997,306.993,447,190,000
Mar 14, 20197,257.317,267.947,240.967,243.017,243.012,176,510,000
Mar 13, 20197,231.057,292.867,229.887,256.987,256.982,366,350,000
Mar 12, 20197,176.237,219.417,166.957,201.287,201.2816,978,670,000
Mar 11, 20197,050.057,166.937,049.567,164.027,164.022,216,950,000
Mar 08, 20196,940.907,018.926,940.727,015.697,015.692,245,430,000
Mar 07, 20197,089.637,097.917,001.817,026.887,026.882,440,840,000
Mar 06, 20197,156.247,162.247,104.557,112.477,112.472,242,810,000
Mar 05, 20197,156.667,178.307,120.697,156.797,156.792,142,610,000
Mar 04, 20197,193.887,205.947,073.407,150.837,150.832,569,590,000
Mar 01, 20197,152.087,159.967,101.077,151.577,151.572,463,190,000
Feb 28, 20197,093.207,125.927,081.927,097.537,097.532,647,080,000
Feb 27, 20197,095.757,125.787,045.417,117.007,117.002,423,360,000
Feb 26, 20197,098.977,144.657,087.147,123.227,123.222,257,710,000
Feb 25, 20197,144.347,161.737,111.787,115.437,115.432,363,140,000
Feb 22, 20197,055.207,094.297,050.017,090.637,090.632,417,680,000
Feb 21, 20197,047.087,063.077,001.807,035.167,035.162,119,080,000
Feb 20, 20197,070.247,096.157,027.377,062.347,062.342,181,760,000
Feb 19, 20197,033.377,089.107,032.787,066.617,066.612,120,790,000
Feb 15, 20197,066.387,073.997,022.307,055.187,055.182,257,750,000
Feb 14, 20196,986.517,047.886,969.697,022.427,022.422,103,370,000
Feb 13, 20197,038.327,062.587,009.737,015.887,015.882,093,800,000
Feb 12, 20196,960.557,021.766,948.337,014.677,014.672,124,330,000
Feb 11, 20196,941.266,958.336,893.806,909.186,909.181,897,800,000
Feb 08, 20196,843.336,914.566,836.706,913.136,913.132,086,260,000
Feb 07, 20196,934.336,954.776,854.356,904.986,904.982,295,080,000
Feb 06, 20197,023.897,034.946,969.836,997.626,997.622,167,130,000
Feb 05, 20196,969.377,029.776,967.947,023.527,023.522,265,520,000
Feb 04, 20196,876.566,960.976,872.606,959.966,959.962,099,470,000
Feb 01, 20196,872.736,921.956,857.316,875.526,875.522,383,430,000
Jan 31, 20196,840.936,936.346,837.926,906.846,906.842,918,710,000
Jan 30, 20196,708.566,826.926,688.336,807.916,807.912,544,050,000
Jan 29, 20196,695.716,701.476,613.426,632.796,632.792,089,690,000
Jan 28, 20196,691.846,697.536,644.316,697.096,697.092,435,480,000
Jan 25, 20196,755.676,800.976,733.326,787.376,787.372,440,840,000
Jan 24, 20196,680.346,710.736,656.526,702.556,702.552,400,290,000
Jan 23, 20196,689.086,712.866,584.506,658.766,658.762,274,420,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...