^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20197,391.737,424.597,351.927,376.707,376.702,122,410,000
17 May 20197,513.157,605.677,496.927,503.687,503.682,134,120,000
16 May 20197,509.917,627.037,502.767,580.147,580.142,163,120,000
15 May 20197,354.827,524.227,353.907,503.257,503.252,001,530,000
14 May 20197,366.647,449.037,337.947,401.887,401.882,084,850,000
13 May 20197,385.557,433.927,303.647,324.137,324.132,478,860,000
10 May 20197,556.047,623.017,426.757,586.537,586.532,387,720,000
09 May 20197,525.817,605.037,472.717,582.757,582.752,520,770,000
08 May 20197,623.327,678.827,593.757,617.557,617.552,175,100,000
07 May 20197,713.497,743.067,572.617,640.157,640.152,372,660,000
06 May 20197,662.927,804.547,662.927,794.097,794.091,966,120,000
03 May 20197,784.297,847.527,772.447,845.737,845.732,046,040,000
02 May 20197,751.647,791.517,672.547,724.067,724.062,158,600,000
01 May 20197,828.147,851.037,749.747,751.857,751.852,247,420,000
30 Apr 20197,769.307,792.327,726.077,781.467,781.462,115,770,000
29 Apr 20197,825.647,851.857,812.977,839.047,839.041,761,110,000
26 Apr 20197,791.157,826.897,742.607,826.687,826.681,971,270,000
25 Apr 20197,850.717,851.977,778.237,816.927,816.922,063,270,000
24 Apr 20197,813.027,827.057,783.597,784.417,784.412,022,490,000
23 Apr 20197,724.177,819.347,719.097,810.717,810.712,075,070,000
22 Apr 20197,658.377,715.337,653.897,713.497,713.491,776,060,000
18 Apr 20197,688.937,694.187,647.407,689.727,689.722,089,360,000
17 Apr 20197,705.327,715.077,659.857,680.727,680.722,290,690,000
16 Apr 20197,651.197,670.407,631.647,654.737,654.732,095,330,000
15 Apr 20197,630.607,636.807,578.547,629.127,629.121,816,920,000
12 Apr 20197,624.157,630.527,596.567,628.157,628.151,955,290,000
11 Apr 20197,621.407,621.407,580.717,594.897,594.891,956,840,000
10 Apr 20197,581.397,613.417,573.287,611.497,611.491,998,280,000
09 Apr 20197,571.887,596.757,555.627,568.497,568.492,067,570,000
08 Apr 20197,565.067,602.087,536.427,599.747,599.742,069,190,000
05 Apr 20197,564.277,581.907,554.917,578.847,578.842,148,730,000
04 Apr 20197,542.167,571.137,496.307,540.577,540.572,094,200,000
03 Apr 20197,538.177,589.697,520.407,544.977,544.972,487,210,000
02 Apr 20197,473.517,507.057,461.517,499.647,499.642,110,100,000
01 Apr 20197,450.817,481.847,422.447,478.427,478.422,198,050,000
29 Mar 20197,377.777,381.697,333.177,378.777,378.772,233,470,000
28 Mar 20197,325.067,346.047,277.697,320.477,320.471,902,060,000
27 Mar 20197,364.477,376.997,252.067,308.197,308.192,221,650,000
26 Mar 20197,378.237,417.267,314.387,351.157,351.152,068,900,000
25 Mar 20197,299.937,342.517,265.287,316.967,316.962,130,230,000
22 Mar 20197,458.447,482.357,323.527,326.067,326.062,490,730,000
21 Mar 20197,356.947,505.417,356.947,493.277,493.272,483,580,000
20 Mar 20197,348.997,422.757,318.427,380.757,380.752,424,400,000
19 Mar 20197,357.587,390.297,321.937,349.287,349.282,433,160,000
18 Mar 20197,311.637,348.697,293.857,326.287,326.282,274,490,000
15 Mar 20197,274.147,331.307,265.637,306.997,306.993,447,190,000
14 Mar 20197,257.317,267.947,240.967,243.017,243.012,176,510,000
13 Mar 20197,231.057,292.867,229.887,256.987,256.982,366,350,000
12 Mar 20197,176.237,219.417,166.957,201.287,201.2816,978,670,000
11 Mar 20197,050.057,166.937,049.567,164.027,164.022,216,950,000
08 Mar 20196,940.907,018.926,940.727,015.697,015.692,245,430,000
07 Mar 20197,089.637,097.917,001.817,026.887,026.882,440,840,000
06 Mar 20197,156.247,162.247,104.557,112.477,112.472,242,810,000
05 Mar 20197,156.667,178.307,120.697,156.797,156.792,142,610,000
04 Mar 20197,193.887,205.947,073.407,150.837,150.832,569,590,000
01 Mar 20197,152.087,159.967,101.077,151.577,151.572,463,190,000
28 Feb 20197,093.207,125.927,081.927,097.537,097.532,647,080,000
27 Feb 20197,095.757,125.787,045.417,117.007,117.002,423,360,000
26 Feb 20197,098.977,144.657,087.147,123.227,123.222,257,710,000
25 Feb 20197,144.347,161.737,111.787,115.437,115.432,363,140,000
22 Feb 20197,055.207,094.297,050.017,090.637,090.632,417,680,000
21 Feb 20197,047.087,063.077,001.807,035.167,035.162,119,080,000
20 Feb 20197,070.247,096.157,027.377,062.347,062.342,181,760,000
19 Feb 20197,033.377,089.107,032.787,066.617,066.612,120,790,000
15 Feb 20197,066.387,073.997,022.307,055.187,055.182,257,750,000
14 Feb 20196,986.517,047.886,969.697,022.427,022.422,103,370,000
13 Feb 20197,038.327,062.587,009.737,015.887,015.882,093,800,000
12 Feb 20196,960.557,021.766,948.337,014.677,014.672,124,330,000
11 Feb 20196,941.266,958.336,893.806,909.186,909.181,897,800,000
08 Feb 20196,843.336,914.566,836.706,913.136,913.132,086,260,000
07 Feb 20196,934.336,954.776,854.356,904.986,904.982,295,080,000
06 Feb 20197,023.897,034.946,969.836,997.626,997.622,167,130,000
05 Feb 20196,969.377,029.776,967.947,023.527,023.522,265,520,000
04 Feb 20196,876.566,960.976,872.606,959.966,959.962,099,470,000
01 Feb 20196,872.736,921.956,857.316,875.526,875.522,383,430,000
31 Jan 20196,840.936,936.346,837.926,906.846,906.842,918,710,000
30 Jan 20196,708.566,826.926,688.336,807.916,807.912,544,050,000
29 Jan 20196,695.716,701.476,613.426,632.796,632.792,089,690,000
28 Jan 20196,691.846,697.536,644.316,697.096,697.092,435,480,000
25 Jan 20196,755.676,800.976,733.326,787.376,787.372,440,840,000
24 Jan 20196,680.346,710.736,656.526,702.556,702.552,400,290,000
23 Jan 20196,689.086,712.866,584.506,658.766,658.762,274,420,000
22 Jan 20196,736.656,738.576,603.566,646.816,646.812,380,950,000
18 Jan 20196,771.526,816.236,727.946,784.616,784.612,451,240,000
17 Jan 20196,646.196,747.286,637.106,718.456,718.452,128,840,000
16 Jan 20196,677.386,720.416,665.056,668.566,668.562,149,580,000
15 Jan 20196,571.156,674.536,567.326,669.646,669.642,038,090,000
14 Jan 20196,536.376,566.876,512.646,541.046,541.041,942,210,000
11 Jan 20196,579.896,604.566,562.046,601.406,601.402,066,500,000
10 Jan 20196,551.056,625.116,517.546,620.946,620.942,179,080,000
09 Jan 20196,576.546,631.066,549.446,600.696,600.692,422,590,000
08 Jan 20196,555.916,574.736,457.006,551.856,551.852,378,290,000
07 Jan 20196,434.556,521.446,412.986,488.256,488.252,507,550,000
04 Jan 20196,250.056,445.206,234.596,422.676,422.672,579,550,000
03 Jan 20196,274.766,292.686,139.406,147.136,147.132,607,290,000
02 Jan 20196,198.686,394.746,198.686,360.876,360.872,261,800,000
31 Dec 20186,354.846,365.396,273.946,329.966,329.962,098,560,000
28 Dec 20186,326.626,388.366,233.696,285.276,285.272,199,090,000
27 Dec 20186,168.606,291.996,043.456,288.306,288.302,415,870,000
26 Dec 20185,969.086,263.825,921.866,262.776,262.772,557,940,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes