UK Markets open in 6 hrs 39 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,172.76+23.66 (+0.17%)
At close: 05:15PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202214,492.5214,646.5414,006.4014,172.7614,172.761,064,874
25 Jan 202214,237.6014,410.4314,033.8114,149.1214,149.124,981,070,000
24 Jan 202214,160.9114,532.5713,724.8514,509.5814,509.586,982,960,000
21 Jan 202214,728.6614,868.4514,432.6414,438.4014,438.405,845,830,000
20 Jan 202215,176.3815,347.6214,832.6914,846.4614,846.465,078,450,000
19 Jan 202215,287.2515,382.0015,038.4415,047.8415,047.844,639,990,000
18 Jan 202215,378.0615,446.3015,182.9615,210.7615,210.765,027,990,000
14 Jan 202215,396.4715,617.1815,396.4715,611.5915,611.594,345,780,000
13 Jan 202215,970.0915,990.3815,468.0915,495.6215,495.624,283,070,000
12 Jan 202215,955.4816,017.3915,815.9515,905.1015,905.104,321,180,000
11 Jan 202215,582.7215,848.5615,496.9115,844.1215,844.124,378,660,000
10 Jan 202215,383.1815,627.9215,165.5315,614.4315,614.435,303,230,000
07 Jan 202215,774.1315,835.0015,526.8015,592.1915,592.194,229,270,000
06 Jan 202215,675.2215,900.6015,608.5715,765.3615,765.364,774,740,000
05 Jan 202216,190.5516,249.2315,763.8415,771.7815,771.785,011,990,000
04 Jan 202216,513.8716,513.8716,151.9016,279.7316,279.735,109,270,000
03 Jan 202216,395.5116,504.1416,306.6416,501.7716,501.774,412,130,000
31 Dec 202116,411.2616,464.6216,317.2616,320.0816,320.083,379,850,000
30 Dec 202116,485.4016,569.6216,415.1216,429.1016,429.103,732,730,000
29 Dec 202116,510.6316,548.9216,396.1616,491.0116,491.013,694,500,000
28 Dec 202116,602.9216,607.1916,458.4916,488.6616,488.663,623,600,000
27 Dec 202116,361.0716,567.6416,361.0716,567.5016,567.503,730,120,000
23 Dec 202116,203.7616,360.7516,188.0316,308.2116,308.213,918,200,000
22 Dec 202115,963.5416,186.2515,947.5616,180.1416,180.144,080,900,000
21 Dec 202115,794.3815,997.6115,617.4815,986.2815,986.284,546,230,000
20 Dec 202115,566.8315,662.6115,508.7415,627.6415,627.644,576,750,000
17 Dec 202115,714.5415,960.2515,664.1015,801.4615,801.467,616,320,000
16 Dec 202116,335.0316,340.5315,802.6315,863.9415,863.944,890,470,000
15 Dec 202115,908.4516,301.2715,746.9416,289.5916,289.595,318,850,000
14 Dec 202115,877.6515,995.2115,742.8015,914.9015,914.904,802,460,000
13 Dec 202116,317.9016,332.6316,075.5416,082.5516,082.554,549,170,000
10 Dec 202116,278.3016,339.1216,139.0016,331.9816,331.984,395,460,000
09 Dec 202116,337.8116,413.2816,141.3916,149.5716,149.574,484,230,000
08 Dec 202116,313.8816,401.1016,250.3916,394.3416,394.344,600,800,000
07 Dec 202116,139.5616,343.6716,128.4416,325.6616,325.665,091,220,000
06 Dec 202115,744.9115,898.5915,557.7815,846.1615,846.165,095,960,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...