^NDXE - NASDAQ 100 Equal Weighted

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20173,507.223,512.343,505.623,511.253,511.25-
Dec 13, 20173,502.083,510.473,496.853,499.903,499.90-
Dec 12, 20173,491.273,496.273,481.873,488.013,488.01-
Dec 11, 20173,480.283,492.933,477.413,492.823,492.82-
Dec 08, 20173,484.053,487.673,471.823,476.483,476.48-
Dec 07, 20173,444.493,466.703,439.893,458.623,458.62-
Dec 06, 20173,432.623,447.023,429.103,442.783,442.78-
Dec 05, 20173,446.393,475.643,440.703,441.803,441.80-
Dec 04, 20173,487.053,495.483,447.533,447.833,447.83-
Dec 01, 20173,459.783,474.823,404.493,463.423,463.42-
Nov 30, 20173,465.013,485.523,460.723,477.293,477.29-
Nov 29, 20173,485.213,487.563,445.203,454.893,454.89-
Nov 28, 20173,474.773,491.633,462.133,491.443,491.44-
Nov 27, 20173,475.673,475.673,462.903,467.633,467.63-
Nov 24, 20173,482.953,484.183,477.053,482.773,482.77-
Nov 22, 20173,480.713,484.243,476.603,479.303,479.30-
Nov 21, 20173,465.653,479.873,463.923,477.623,477.62-
Nov 20, 20173,459.343,461.823,447.633,452.423,452.42-
Nov 17, 20173,459.713,462.953,451.023,458.673,458.67-
Nov 16, 20173,409.083,453.643,409.083,447.763,447.76-
Nov 15, 20173,398.143,406.423,375.573,398.893,398.89-
Nov 14, 20173,405.253,408.283,390.293,407.373,407.37-
Nov 13, 20173,398.893,418.023,397.223,415.273,415.27-
Nov 10, 20173,392.133,410.593,391.613,409.373,409.37-
Nov 09, 20173,392.573,409.683,373.313,401.723,401.72-
Nov 08, 20173,411.193,421.363,406.823,420.443,420.44-
Nov 07, 20173,414.523,418.853,400.513,411.053,411.05-
Nov 06, 20173,405.833,415.313,400.873,414.253,414.25-
Nov 03, 20173,386.873,405.243,381.953,405.163,405.16-
Nov 02, 20173,384.033,388.573,365.353,380.403,380.40-
Nov 01, 20173,417.973,418.093,384.983,391.763,391.76-
Oct 31, 20173,397.103,405.703,396.933,404.533,404.53-
Oct 30, 20173,394.823,401.923,380.293,389.793,389.79-
Oct 27, 20173,371.623,403.093,360.253,400.693,400.69-
Oct 26, 20173,384.303,388.813,372.763,379.443,379.44-
Oct 25, 20173,397.563,407.453,364.583,386.603,386.60-
Oct 24, 20173,408.753,411.463,398.113,405.643,405.64-
Oct 23, 20173,434.523,434.833,403.673,406.143,406.14-
Oct 20, 20173,419.783,427.583,417.463,422.383,422.38-
Oct 19, 20173,391.913,407.603,380.563,407.513,407.51-
Oct 18, 20173,409.853,412.853,400.263,407.263,407.26-
Oct 17, 20173,403.903,408.073,398.063,407.483,407.48-
Oct 16, 20173,411.373,412.193,399.533,405.963,405.96-
Oct 13, 20173,402.473,407.683,397.773,403.793,403.79-
Oct 12, 20173,392.193,397.663,387.693,390.653,390.65-
Oct 11, 20173,395.693,400.663,392.543,400.133,400.13-
Oct 10, 20173,404.573,410.533,389.353,402.273,402.27-
Oct 09, 20173,409.843,410.533,390.413,395.093,395.09-
Oct 06, 20173,403.373,413.663,401.503,410.973,410.97-
Oct 05, 20173,401.693,414.713,396.633,412.233,412.23-
Oct 04, 20173,383.203,399.063,378.463,394.363,394.36-
Oct 03, 20173,376.153,381.673,371.163,381.493,381.49-
Oct 02, 20173,365.233,380.673,358.683,371.593,371.59-
Sep 29, 20173,341.093,363.363,340.003,362.743,362.74-
Sep 28, 20173,330.083,337.763,323.853,335.903,335.90-
Sep 27, 20173,331.193,351.843,321.893,341.873,341.87-
Sep 26, 20173,326.243,332.763,307.743,312.283,312.28-
Sep 25, 20173,328.903,334.753,301.043,315.123,315.12-
Sep 22, 20173,318.693,338.993,318.693,337.243,337.24-
Sep 21, 20173,340.273,340.413,316.443,325.993,325.99-
Sep 20, 20173,349.623,353.913,318.773,342.163,342.16-
Sep 19, 20173,355.483,355.483,341.143,350.153,350.15-
Sep 18, 20173,356.383,365.473,344.503,352.363,352.36-
Sep 15, 20173,335.723,357.833,335.723,349.273,349.27-
Sep 14, 20173,343.373,353.953,335.553,338.923,338.92-
Sep 13, 20173,345.963,355.593,344.453,355.533,355.53-
Sep 12, 20173,341.533,351.923,332.813,351.863,351.86-
Sep 11, 20173,324.973,339.453,324.973,337.063,337.06-
Sep 08, 20173,314.173,315.623,296.843,300.003,300.00-
Sep 07, 20173,314.163,324.083,307.073,316.373,316.37-
Sep 06, 20173,307.173,316.363,292.193,309.553,309.55-
Sep 05, 20173,316.183,323.113,273.953,297.903,297.90-
Sep 01, 20173,328.183,335.233,315.973,326.063,326.06-
Aug 31, 20173,296.333,322.643,295.093,319.993,319.99-
Aug 30, 20173,247.463,290.853,244.923,287.103,287.10-
Aug 29, 20173,208.753,249.433,208.233,244.573,244.57-
Aug 28, 20173,242.453,242.773,228.763,237.803,237.80-
Aug 25, 20173,245.023,254.263,228.143,232.903,232.90-
Aug 24, 20173,245.653,249.723,218.493,233.473,233.47-
Aug 23, 20173,230.643,240.753,228.683,233.973,233.97-
Aug 22, 20173,214.783,250.993,214.783,247.803,247.80-
Aug 21, 20173,201.333,206.373,184.013,200.143,200.14-
Aug 18, 20173,207.693,220.763,191.143,200.483,200.48-
Aug 17, 20173,258.303,263.593,201.063,201.063,201.06-
Aug 16, 20173,268.203,278.323,259.403,269.173,269.17-
Aug 15, 20173,263.503,263.503,249.113,255.793,255.79-
Aug 14, 20173,250.713,268.533,250.583,261.013,261.01-
Aug 11, 20173,208.553,232.073,205.393,228.603,228.60-
Aug 10, 20173,261.983,262.853,206.693,207.923,207.92-
Aug 09, 20173,264.923,284.683,253.373,282.873,282.87-
Aug 08, 20173,301.873,321.633,284.823,292.403,292.40-
Aug 07, 20173,295.033,311.213,294.023,309.123,309.12-
Aug 04, 20173,297.913,298.933,280.273,291.533,291.53-
Aug 03, 20173,308.933,313.993,293.383,300.343,300.34-
Aug 02, 20173,325.683,325.713,284.053,310.583,310.58-
Aug 01, 20173,334.133,335.983,317.783,327.053,327.05-
Jul 31, 20173,345.423,346.663,319.573,326.003,326.00-
Jul 28, 20173,327.053,337.393,317.633,334.313,334.31-
Jul 27, 20173,367.713,369.783,304.733,338.473,338.47-
Jul 26, 20173,341.493,352.393,340.203,352.323,352.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...