^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 20209,404.839,528.499,400.769,525.889,525.88297,010,034
27 May 20209,366.639,445.069,182.459,442.059,442.054,462,450,000
26 May 20209,570.539,570.539,379.909,389.989,389.984,432,310,000
22 May 20209,363.679,421.939,325.079,413.999,413.993,641,830,000
21 May 20209,487.639,515.059,361.839,377.999,377.993,725,950,000
20 May 20209,415.259,498.289,412.839,485.029,485.024,292,470,000
19 May 20209,326.289,422.909,296.259,298.549,298.544,144,770,000
18 May 20209,281.369,367.549,248.789,331.939,331.934,318,310,000
15 May 20208,976.299,157.468,958.089,152.649,152.644,221,500,000
14 May 20208,946.459,097.758,860.779,094.429,094.423,945,080,000
13 May 20209,123.699,209.498,890.169,000.089,000.084,244,110,000
12 May 20209,326.069,354.459,109.099,112.459,112.454,315,070,000
11 May 20209,155.219,346.279,155.219,298.929,298.923,898,690,000
08 May 20209,165.709,224.499,126.979,220.359,220.353,777,340,000
07 May 20209,104.679,136.189,045.239,101.889,101.883,762,070,000
06 May 20208,997.029,065.588,950.898,984.868,984.863,620,030,000
05 May 20208,922.399,031.008,900.578,930.628,930.623,913,360,000
04 May 20208,683.948,840.338,665.408,834.118,834.113,422,150,000
01 May 20208,791.888,887.588,688.588,718.188,718.183,722,520,000
30 Apr 20209,005.249,023.038,920.429,000.519,000.514,316,380,000
29 Apr 20208,871.049,025.828,832.008,982.768,982.764,378,540,000
28 Apr 20208,913.288,918.388,668.678,677.608,677.603,707,540,000
27 Apr 20208,865.588,887.628,803.898,837.668,837.663,678,460,000
24 Apr 20208,666.578,791.368,599.998,786.608,786.603,673,170,000
23 Apr 20208,693.738,796.498,624.638,641.508,641.503,734,720,000
22 Apr 20208,575.578,708.488,550.618,664.648,664.643,025,060,000
21 Apr 20208,639.748,663.098,359.848,403.008,403.003,756,290,000
20 Apr 20208,742.548,855.188,725.338,726.518,726.513,796,950,000
17 Apr 20208,876.668,879.248,704.388,832.418,832.414,335,020,000
16 Apr 20208,689.098,793.358,605.518,757.838,757.833,995,870,000
15 Apr 20208,548.478,666.248,500.568,591.968,591.963,333,750,000
14 Apr 20208,489.278,708.558,470.748,692.168,692.163,732,820,000
13 Apr 20208,209.688,338.158,158.588,332.748,332.743,146,860,000
09 Apr 20208,284.318,334.238,167.938,238.538,238.534,123,670,000
08 Apr 20208,134.308,254.418,058.418,229.548,229.543,470,730,000
07 Apr 20208,287.488,305.598,043.078,049.318,049.314,069,410,000
06 Apr 20207,819.068,110.667,763.098,081.668,081.663,849,100,000
03 Apr 20207,631.577,673.497,439.787,528.117,528.113,279,100,000
02 Apr 20207,445.887,641.877,432.287,635.667,635.663,608,190,000
01 Apr 20207,582.787,701.687,423.977,486.297,486.293,685,510,000
31 Mar 20207,855.748,011.607,765.467,813.507,813.504,059,700,000
30 Mar 20207,678.837,902.097,651.437,889.017,889.013,846,900,000
27 Mar 20207,657.447,817.747,580.227,588.377,588.373,977,010,000
26 Mar 20207,549.837,913.117,549.837,897.137,897.133,999,850,000
25 Mar 20207,543.967,777.617,390.417,469.627,469.624,666,440,000
24 Mar 20207,349.007,555.917,304.397,553.837,553.834,417,380,000
23 Mar 20206,952.717,145.296,771.917,006.927,006.924,330,610,000
20 Mar 20207,391.227,487.836,969.776,994.296,994.295,239,940,000
19 Mar 20207,190.217,514.147,037.477,288.527,288.524,762,170,000
18 Mar 20207,023.867,336.886,837.537,175.187,175.184,890,820,000
17 Mar 20207,198.537,550.136,959.157,473.957,473.954,900,000,000
16 Mar 20207,502.267,563.456,993.617,020.387,020.384,594,360,000
13 Mar 20207,683.047,998.517,301.887,995.267,995.264,685,890,000
12 Mar 20207,452.767,808.317,255.627,263.657,263.655,066,530,000
11 Mar 20208,166.268,224.737,900.998,006.128,006.124,273,890,000
10 Mar 20208,213.978,376.447,942.138,372.278,372.274,431,930,000
09 Mar 20207,912.148,241.777,912.147,948.037,948.034,530,350,000
06 Mar 20208,395.958,571.888,319.908,530.348,530.344,279,850,000
05 Mar 20208,713.198,864.198,613.918,671.668,671.663,748,090,000
04 Mar 20208,745.648,952.118,669.768,949.288,949.283,602,870,000
03 Mar 20208,892.689,000.468,516.588,594.498,594.494,336,700,000
02 Mar 20208,569.918,879.398,446.508,877.988,877.984,232,760,000
28 Feb 20208,133.858,490.478,133.858,461.838,461.835,301,170,000
27 Feb 20208,632.548,786.688,430.538,436.678,436.67108,670,000
26 Feb 20208,883.019,032.888,813.928,873.768,873.763,567,830,000
25 Feb 20209,167.339,183.788,807.118,834.878,834.873,583,400,000
24 Feb 20209,055.309,194.919,028.879,079.639,079.633,177,000,000
21 Feb 20209,582.549,594.009,406.389,446.699,446.692,743,010,000
20 Feb 20209,696.669,714.239,513.239,627.839,627.832,735,610,000
19 Feb 20209,683.949,736.579,676.079,718.739,718.732,462,530,000
18 Feb 20209,567.289,647.729,567.289,629.809,629.802,273,460,000
14 Feb 20209,613.889,634.759,583.089,623.589,623.582,222,240,000
13 Feb 20209,540.679,636.419,532.749,595.709,595.702,239,270,000
12 Feb 20209,569.829,615.919,552.039,613.209,613.202,355,000,000
11 Feb 20209,567.819,600.059,493.639,517.869,517.862,423,670,000
10 Feb 20209,373.209,517.749,373.209,516.849,516.842,179,310,000
07 Feb 20209,397.779,453.249,376.919,401.109,401.102,238,670,000
06 Feb 20209,395.699,448.729,357.869,445.929,445.922,267,300,000
05 Feb 20209,441.349,442.759,311.889,367.489,367.482,462,470,000
04 Feb 20209,256.949,352.969,224.869,334.069,334.062,445,420,000
03 Feb 20209,033.529,148.509,031.079,126.239,126.232,420,510,000
31 Jan 20209,169.919,170.228,961.598,991.518,991.512,685,840,000
30 Jan 20209,038.929,140.699,019.729,136.099,136.092,333,500,000
29 Jan 20209,141.529,153.089,067.299,101.619,101.612,223,480,000
28 Jan 20209,013.239,111.328,994.289,090.939,090.932,157,830,000
27 Jan 20208,913.169,001.448,910.978,952.188,952.182,583,330,000
24 Jan 20209,266.359,272.379,101.449,141.479,141.472,611,710,000
23 Jan 20209,186.149,221.139,145.239,216.989,216.982,460,050,000
22 Jan 20209,212.359,242.489,179.279,188.589,188.582,449,390,000
21 Jan 20209,145.649,187.429,141.789,166.639,166.632,684,540,000
17 Jan 20209,159.489,176.479,118.989,173.739,173.732,522,670,000
16 Jan 20209,088.089,126.079,066.319,125.009,125.002,301,400,000
15 Jan 20209,039.319,078.879,008.959,035.679,035.672,435,650,000
14 Jan 20209,068.029,080.169,020.929,033.429,033.422,542,170,000
13 Jan 20209,007.949,071.538,991.359,070.659,070.652,530,270,000
10 Jan 20209,021.889,024.878,951.838,966.648,966.642,378,990,000
09 Jan 20208,990.049,004.558,938.538,989.638,989.632,534,700,000
08 Jan 20208,845.458,953.558,834.948,912.378,912.372,464,090,000
07 Jan 20208,857.148,872.478,821.688,846.458,846.452,352,850,000
06 Jan 20208,713.898,849.988,713.898,848.528,848.522,788,120,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more