^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20186,951.47026,982.52006,941.85016,960.91996,960.91991,757,660,000
24 May 20186,951.52006,963.68026,882.56986,949.70026,949.70021,992,460,000
23 May 20186,847.27006,954.70026,846.93996,953.62996,953.62991,980,450,000
22 May 20186,934.70026,947.43026,883.75006,893.62016,893.62011,908,280,000
21 May 20186,920.31986,948.27006,876.35016,905.52986,905.52981,949,100,000
18 May 20186,876.64996,897.91026,857.58016,866.25006,866.25001,966,710,000
17 May 20186,905.75006,952.98006,869.39016,901.62996,901.62991,931,700,000
16 May 20186,892.89016,944.54006,891.64996,929.97026,929.97022,083,660,000
15 May 20186,909.31986,912.04006,852.73006,888.54006,888.54002,114,040,000
14 May 20186,977.35017,008.25986,954.64016,964.37016,964.37012,075,670,000
11 May 20186,948.87016,969.29986,923.60996,952.56016,952.56012,083,030,000
10 May 20186,909.18026,966.93026,906.77006,963.54986,963.54982,233,460,000
09 May 20186,830.54986,895.93026,807.39996,893.21006,893.21002,241,480,000
08 May 20186,813.91026,830.87016,770.29986,815.48006,815.48002,054,830,000
07 May 20186,803.45026,846.46006,796.04986,821.87016,821.87011,939,980,000
04 May 20186,618.70026,783.35996,612.39016,769.12016,769.12012,022,230,000
03 May 20186,608.70026,667.29006,539.87016,643.48006,643.48002,345,740,000
02 May 20186,694.52006,715.96006,637.96006,644.48006,644.48002,144,200,000
01 May 20186,592.93026,685.41026,578.25986,681.96006,681.96001,929,110,000
30 Apr 20186,669.43996,712.50006,593.60016,605.56986,605.56981,987,020,000
27 Apr 20186,748.58986,750.77986,619.25986,656.35016,656.35012,027,530,000
26 Apr 20186,606.60996,673.64996,579.12016,649.64996,649.64992,127,140,000
25 Apr 20186,514.33016,540.75986,426.56986,513.93996,513.93992,026,690,000
24 Apr 20186,680.87996,688.89016,464.74026,509.04986,509.04982,149,250,000
23 Apr 20186,699.16026,721.64996,613.54986,648.79986,648.79981,737,370,000
20 Apr 20186,754.68026,757.68026,642.83016,667.75006,667.75001,921,790,000
19 Apr 20186,793.08016,815.04006,749.06986,774.89016,774.89011,963,950,000
18 Apr 20186,824.58016,856.96006,788.31986,833.21006,833.21001,893,220,000
17 Apr 20186,738.64996,834.31016,729.79006,816.37016,816.37011,913,230,000
16 Apr 20186,675.91996,699.75986,633.08016,675.18026,675.18021,795,950,000
13 Apr 20186,696.02006,703.31016,598.33986,628.33986,628.33981,743,640,000
12 Apr 20186,627.31986,682.68996,618.81016,656.25986,656.25982,021,110,000
11 Apr 20186,578.83986,650.29006,574.87996,583.43996,583.43991,852,120,000
10 Apr 20186,585.52986,639.97026,534.89016,615.87016,615.87012,238,770,000
09 Apr 20186,488.48006,604.25986,466.04006,472.33986,472.33982,080,900,000
06 Apr 20186,514.48006,587.35996,402.02986,433.21006,433.21002,350,540,000
05 Apr 20186,619.22026,632.21006,550.27986,594.83986,594.83982,124,660,000
04 Apr 20186,326.54006,578.56016,326.54006,560.06016,560.06012,254,070,000
03 Apr 20186,448.04986,485.27006,343.89996,458.83016,458.83012,328,510,000
02 Apr 20186,528.23006,560.96006,322.60016,390.83986,390.83982,394,730,000
29 Mar 20186,493.50986,640.75986,435.66996,581.12996,581.12992,504,500,000
28 Mar 20186,488.02006,559.87996,410.04006,460.81016,460.81012,508,670,000
27 Mar 20186,791.39016,793.50006,479.56016,529.83986,529.83982,325,990,000
26 Mar 20186,644.39996,760.64996,538.79006,753.83016,753.83012,326,060,000
23 Mar 20186,683.18996,708.58016,507.83986,508.08986,508.08982,390,410,000
22 Mar 20186,763.93996,809.93996,679.35016,682.25986,682.25982,347,160,000
21 Mar 20186,863.29006,930.70026,828.87996,853.45026,853.45021,988,390,000
20 Mar 20186,871.08986,902.23006,845.85016,885.91996,885.91991,967,690,000
19 Mar 20186,945.97026,949.02006,806.16026,864.87996,864.87992,324,430,000
16 Mar 20187,058.12017,061.66997,011.68997,019.95027,019.95023,046,990,000
15 Mar 20187,050.66027,075.54987,010.00987,030.97027,030.97021,991,570,000
14 Mar 20187,077.85017,084.06987,012.56987,040.98007,040.98002,104,450,000
13 Mar 20187,172.25007,186.08987,025.83017,046.50987,046.50982,448,830,000
12 Mar 20187,122.47027,156.25007,108.04007,131.12017,131.12012,294,440,000
09 Mar 20187,014.83987,101.31017,007.29987,101.18027,101.18022,302,930,000
08 Mar 20186,955.85016,971.00006,931.35016,966.43026,966.43022,272,110,000
07 Mar 20186,855.56986,935.48006,850.91026,929.39016,929.39012,192,230,000
06 Mar 20186,919.79006,937.02986,872.06016,913.02006,913.02002,112,570,000
05 Mar 20186,777.62996,901.62996,753.83016,881.27986,881.27982,066,350,000
02 Mar 20186,661.91026,820.37016,645.02986,811.04006,811.04002,287,320,000
01 Mar 20186,862.93996,892.37996,687.43996,750.54006,750.54002,489,040,000
28 Feb 20186,945.20026,964.16026,854.41996,854.41996,854.41992,373,880,000
27 Feb 20186,984.83017,003.12996,900.35016,900.35016,900.35012,155,850,000
26 Feb 20186,933.81986,989.35996,927.46006,989.10016,989.10011,866,610,000
23 Feb 20186,816.43026,897.52986,789.02986,896.60016,896.60011,879,460,000
22 Feb 20186,793.08016,826.00986,744.04986,761.85016,761.85011,911,900,000
21 Feb 20186,808.60016,879.47026,759.22026,759.25986,759.25981,946,010,000
20 Feb 20186,742.14996,838.00006,740.48006,779.68996,779.68991,911,170,000
16 Feb 20186,778.27986,840.60016,758.50986,770.66026,770.66022,019,830,000
15 Feb 20186,734.33986,795.91996,665.91996,794.91996,794.91992,110,700,000
14 Feb 20186,523.25986,684.14996,520.39016,675.02986,675.02982,211,460,000
13 Feb 20186,482.77006,567.62016,478.41026,553.85996,553.85991,816,670,000
12 Feb 20186,477.04006,565.27986,424.29986,523.85016,523.85012,240,420,000
09 Feb 20186,395.16026,453.43026,164.43026,412.68026,412.68023,155,990,000
08 Feb 20186,595.81016,606.04986,304.18026,306.10016,306.10012,707,700,000
07 Feb 20186,632.98006,716.25006,581.37996,582.02006,582.02002,366,970,000
06 Feb 20186,378.60016,673.41026,370.48006,665.98006,665.98003,131,030,000
05 Feb 20186,687.47026,807.96006,495.39016,495.91996,495.91993,106,870,000
02 Feb 20186,866.37996,889.06986,756.54006,760.29006,760.29002,587,770,000
01 Feb 20186,910.56986,970.77006,879.02006,901.50006,901.50002,291,680,000
31 Jan 20186,972.81016,983.60996,915.48006,949.99026,949.99022,407,540,000
30 Jan 20186,910.39016,958.79006,894.62996,930.73006,930.73002,163,980,000
29 Jan 20187,000.68027,020.64016,974.70026,988.31986,988.31982,103,380,000
26 Jan 20186,956.66027,022.97026,941.48007,022.97027,022.97022,059,010,000
25 Jan 20186,965.00986,967.60016,894.83986,916.29986,916.29982,061,450,000
24 Jan 20186,975.37996,992.91026,880.68026,919.35016,919.35012,277,010,000
23 Jan 20186,928.27006,969.39996,926.37016,963.46006,963.46002,119,840,000
22 Jan 20186,829.54986,906.27986,822.85016,906.27986,906.27982,106,070,000
19 Jan 20186,829.04006,843.24026,801.58986,834.33016,834.33011,997,270,000
18 Jan 20186,804.58986,826.79006,784.72026,811.37996,811.37992,026,220,000
17 Jan 20186,767.85016,820.04006,738.45026,810.27986,810.27982,238,070,000
16 Jan 20186,807.85016,835.79006,719.10996,737.14016,737.14012,377,140,000
12 Jan 20186,699.31986,763.98006,695.52006,758.54006,758.54001,976,200,000
11 Jan 20186,675.68996,708.49026,664.74026,708.49026,708.49022,009,740,000
10 Jan 20186,640.66026,663.50986,619.35016,662.66026,662.66022,122,740,000
09 Jan 20186,692.87016,696.12016,658.27006,677.93996,677.939914,250,900,000
08 Jan 20186,651.68026,680.31986,649.20026,676.62996,676.62992,051,430,000
05 Jan 20186,613.12996,654.98006,605.02986,653.29006,653.29002,020,900,000
04 Jan 20186,595.75006,603.16996,576.91996,584.58016,584.58012,098,890,000
03 Jan 20186,520.02986,579.25006,519.25986,575.79986,575.79982,166,780,000
*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