UK Markets close in 3 hrs 11 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,712.04-278.72 (-1.74%)
At close: 05:15PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021------
03 Dec 202116,039.4116,089.6115,543.3115,712.0415,712.045,859,520,000
02 Dec 202115,791.3016,066.3215,770.9215,990.7615,990.765,390,100,000
01 Dec 202116,347.9616,427.1915,864.0015,877.7215,877.726,266,020,000
30 Nov 202116,333.9516,454.5616,073.7616,135.9216,135.926,609,380,000
29 Nov 202116,263.4316,437.1616,214.5616,399.2416,399.244,800,570,000
26 Nov 202116,237.4116,302.5815,988.9516,025.5816,025.583,502,030,000
24 Nov 202116,202.2616,370.5616,106.0216,367.8116,367.814,178,630,000
23 Nov 202116,330.1816,417.5016,121.7016,306.7216,306.725,412,610,000
22 Nov 202116,644.7716,764.8616,374.7816,380.9816,380.985,531,070,000
19 Nov 202116,558.5616,625.8616,523.8316,573.3416,573.344,849,160,000
18 Nov 202116,398.7616,501.9216,309.5116,482.9716,482.975,361,690,000
17 Nov 202116,329.0716,398.9516,276.7716,308.0716,308.075,024,540,000
16 Nov 202116,170.2916,329.5016,156.6916,309.7716,309.775,441,150,000
15 Nov 202116,227.0116,256.7316,096.3716,189.1216,189.124,978,040,000
12 Nov 202116,078.1316,218.5516,012.7816,199.8916,199.895,412,870,000
11 Nov 202116,114.0516,116.2516,019.3916,032.4716,032.474,520,600,000
10 Nov 202116,087.0216,224.5115,905.2815,985.5715,985.575,336,480,000
09 Nov 202116,389.9916,401.8916,168.6316,219.9416,219.945,531,330,000
08 Nov 202116,351.4916,401.9316,314.0016,336.0316,336.035,620,280,000
05 Nov 202116,397.5916,454.4816,302.0616,359.3816,359.385,534,130,000
04 Nov 202116,193.2216,387.9516,169.5616,346.2416,346.245,252,570,000
03 Nov 202116,000.6016,157.6015,950.5916,144.5016,144.505,274,520,000
02 Nov 202115,885.3415,988.3315,877.2715,972.4915,972.495,118,540,000
01 Nov 202115,879.6115,910.3515,785.3115,905.2815,905.285,239,250,000
29 Oct 202115,638.7415,856.9015,638.7415,850.4715,850.475,310,370,000
28 Oct 202115,674.3915,784.0015,650.0115,778.1615,778.165,660,240,000
27 Oct 202115,603.1615,729.7515,578.6815,598.3915,598.396,083,210,000
26 Oct 202115,615.3615,710.7915,518.5915,559.4915,559.497,035,470,000
25 Oct 202115,417.2515,555.6515,338.4915,514.1915,514.195,677,320,000
22 Oct 202115,422.0715,474.2815,291.9515,355.0715,355.075,719,760,000
21 Oct 202115,365.8115,497.5815,350.5015,489.5915,489.594,880,390,000
20 Oct 202115,448.0015,457.1115,333.4315,388.7115,388.714,086,590,000
19 Oct 202115,349.4515,414.9715,320.6215,410.7215,410.724,443,000,000
18 Oct 202115,091.5815,307.5115,074.7115,300.8915,300.894,142,540,000
15 Oct 202115,106.9715,150.1415,064.5915,146.9215,146.924,473,930,000
14 Oct 202114,925.5815,059.8914,901.5915,052.4215,052.424,240,520,000
13 Oct 202114,751.8014,800.8314,676.5814,774.6014,774.604,032,440,000
12 Oct 202114,772.2914,784.7814,636.3314,662.1114,662.114,037,030,000
11 Oct 202114,765.6914,907.5714,709.0514,713.7314,713.733,522,230,000
08 Oct 202114,942.3614,948.3514,805.5014,820.7514,820.753,557,630,000
07 Oct 202114,899.0715,010.3214,878.2214,897.1314,897.133,936,210,000
06 Oct 202114,529.8914,775.6414,499.4814,766.7514,766.754,443,760,000
05 Oct 202114,533.4314,763.6414,520.2314,674.1514,674.154,143,190,000
04 Oct 202114,713.6014,727.6014,384.9314,472.1214,472.124,539,650,000
01 Oct 202114,731.3814,830.8414,555.1214,791.8714,791.874,688,550,000
30 Sept 202114,830.3014,888.2214,684.5514,689.6214,689.625,910,550,000
29 Sept 202114,835.5114,914.9214,727.4114,752.8914,752.895,246,170,000
28 Sept 202115,001.9815,040.5714,758.9814,770.3014,770.304,954,270,000
27 Sept 202115,205.2315,240.5815,106.4515,204.8215,204.824,619,450,000
24 Sept 202115,222.9715,345.5415,209.1615,329.6815,329.683,972,140,000
23 Sept 202115,231.2015,356.9215,199.4315,316.5815,316.584,176,520,000
22 Sept 202115,073.9615,230.3415,029.9015,176.5115,176.514,229,870,000
21 Sept 202115,096.9715,139.9014,986.9815,027.7715,027.774,056,340,000
20 Sept 202115,068.6515,157.2614,821.0315,012.1915,012.194,860,630,000
17 Sept 202115,481.4315,485.2115,291.0415,333.4715,333.476,682,650,000
16 Sept 202115,452.6715,539.1415,370.8815,515.9115,515.913,681,700,000
15 Sept 202115,419.9515,518.9515,316.4015,503.5315,503.534,446,270,000
14 Sept 202115,505.7815,525.9715,352.0615,382.9015,382.904,571,950,000
13 Sept 202115,545.6615,562.2815,351.7015,434.5015,434.504,701,190,000
10 Sept 202115,648.0515,673.5015,433.4315,440.7515,440.754,567,980,000
09 Sept 202115,639.4415,675.4615,556.7415,561.0515,561.053,997,250,000
08 Sept 202115,669.0115,669.0115,528.4515,620.8515,620.854,113,530,000
07 Sept 202115,662.3015,701.4015,610.2315,675.7615,675.763,967,040,000
03 Sept 202115,578.9615,668.1215,554.9715,652.8615,652.863,692,170,000
02 Sept 202115,656.2815,681.7615,554.2915,604.2515,604.254,018,120,000
01 Sept 202115,637.1315,696.4215,603.6715,611.5715,611.574,248,030,000
31 Aug 202115,601.3415,604.4515,522.7815,582.5115,582.514,170,170,000
30 Aug 202115,460.9315,620.6215,459.7415,605.0915,605.094,034,110,000
27 Aug 202115,305.7515,447.0315,292.7415,432.9515,432.954,006,310,000
26 Aug 202115,348.9815,369.2815,265.2315,278.5215,278.523,610,970,000
25 Aug 202115,384.8315,404.3615,341.9215,368.9215,368.923,629,990,000
24 Aug 202115,338.9215,384.4215,319.5515,357.6815,357.683,792,870,000
23 Aug 202115,140.1415,341.4715,140.1415,312.8215,312.823,893,990,000
20 Aug 202114,974.0615,103.9414,968.8715,092.5715,092.573,864,780,000
19 Aug 202114,773.1915,000.1914,773.1914,933.9414,933.944,172,870,000
18 Aug 202114,975.0215,039.9014,846.5114,857.9214,857.923,814,120,000
17 Aug 202115,018.9415,062.7014,906.2215,002.8315,002.834,151,190,000
16 Aug 202115,090.0515,142.0314,931.1515,140.7715,140.773,953,840,000
13 Aug 202115,101.8415,150.4815,079.3015,136.6815,136.684,038,130,000
12 Aug 202115,012.6015,097.9114,956.2515,088.9815,088.984,020,260,000
11 Aug 202115,101.8215,127.7814,972.6015,027.7615,027.763,980,530,000
10 Aug 202115,157.3715,169.4515,010.1615,053.5815,053.583,978,790,000
09 Aug 202115,136.1415,154.6815,081.7515,133.1115,133.114,095,760,000
06 Aug 202115,125.7415,162.3415,063.0215,109.3615,109.364,159,050,000
05 Aug 202115,105.4015,184.2715,083.8415,181.6415,181.644,087,320,000
04 Aug 202115,059.1615,117.3815,017.1415,083.3915,083.394,319,400,000
03 Aug 202114,997.2015,063.6614,864.5315,061.4215,061.424,117,520,000
02 Aug 202115,046.1015,059.8914,945.1314,963.6214,963.623,738,200,000
30 Jul 202114,882.3914,990.8614,882.3914,959.9014,959.903,628,750,000
29 Jul 202115,015.3015,091.9615,004.4215,048.3615,048.363,904,590,000
28 Jul 202115,005.1715,078.8514,913.5515,018.1015,018.104,235,390,000
27 Jul 202115,103.0115,107.7414,787.8014,956.9714,956.974,300,000,000
26 Jul 202115,088.2815,142.3515,048.2315,125.9515,125.954,409,960,000
23 Jul 202115,004.4315,125.8414,948.0415,111.7915,111.793,959,410,000
22 Jul 202114,865.4714,941.3814,865.4714,940.1714,940.173,574,560,000
21 Jul 202114,723.6714,843.1714,710.1114,842.6314,842.634,075,150,000
20 Jul 202114,601.3414,790.6014,530.7814,728.2114,728.214,618,980,000
19 Jul 202114,517.9614,578.9614,455.0714,549.0914,549.094,507,040,000
16 Jul 202114,842.0814,875.9714,667.1014,681.3814,681.384,048,940,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...