^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20176,122.246,122.246,087.486,101.596,101.59243,232,931
20 Oct 20176,114.466,122.566,102.166,108.826,108.821,794,810,000
19 Oct 20176,074.286,092.876,051.476,092.626,092.621,823,860,000
18 Oct 20176,128.916,129.496,106.856,114.356,114.351,734,030,000
17 Oct 20176,111.326,122.826,103.666,122.616,122.611,647,240,000
16 Oct 20176,108.666,115.536,095.636,114.536,114.531,629,480,000
13 Oct 20176,094.726,100.066,087.036,092.456,092.451,756,150,000
12 Oct 20176,072.216,093.766,063.476,069.996,069.992,000,470,000
11 Oct 20176,062.736,082.256,052.446,081.256,081.251,830,360,000
10 Oct 20176,078.276,084.146,036.726,063.526,063.521,799,400,000
09 Oct 20176,071.966,078.816,051.336,058.536,058.531,490,620,000
06 Oct 20176,037.446,064.676,037.026,064.576,064.571,742,470,000
05 Oct 20176,018.276,059.216,014.776,057.146,057.141,875,670,000
04 Oct 20175,983.316,009.815,976.125,998.845,998.841,938,440,000
03 Oct 20175,986.855,999.195,976.655,995.065,995.061,969,320,000
02 Oct 20175,988.966,005.205,955.835,981.925,981.921,977,030,000
29 Sep 20175,941.785,980.225,930.825,979.305,979.301,967,720,000
28 Sep 20175,920.655,939.225,908.625,933.075,933.071,828,570,000
27 Sep 20175,912.965,957.755,900.355,937.795,937.792,053,720,000
26 Sep 20175,893.185,908.475,862.995,881.345,881.341,926,420,000
25 Sep 20175,904.065,908.575,839.895,867.355,867.352,050,410,000
22 Sep 20175,912.205,937.595,911.485,932.325,932.321,639,100,000
21 Sep 20175,965.605,965.605,915.745,934.915,934.911,772,790,000
20 Sep 20175,987.725,994.535,927.705,973.615,973.612,052,520,000
19 Sep 20175,991.935,998.245,971.175,991.085,991.081,809,710,000
18 Sep 20175,997.516,012.955,963.175,981.125,981.121,874,440,000
15 Sep 20175,965.666,009.455,957.855,988.005,988.002,821,110,000
14 Sep 20175,981.855,997.235,965.065,968.825,968.821,809,170,000
13 Sep 20175,982.856,004.475,974.886,004.386,004.381,942,090,000
12 Sep 20175,998.756,002.975,968.095,995.645,995.641,745,090,000
11 Sep 20175,962.355,990.875,960.875,980.535,980.5314,376,510,000
08 Sep 20175,957.195,958.815,907.965,913.375,913.3713,040,030,000
07 Sep 20175,960.445,980.155,943.895,964.315,964.311,998,380,000
06 Sep 20175,949.545,964.385,909.925,951.135,951.131,906,030,000
05 Sep 20175,966.645,980.915,890.255,932.735,932.731,886,950,000
01 Sep 20176,001.826,009.615,972.275,987.905,987.901,488,040,000
31 Aug 20175,948.745,995.455,945.955,988.605,988.601,885,710,000
30 Aug 20175,870.885,940.575,865.345,932.905,932.901,712,070,000
29 Aug 20175,785.295,871.795,785.225,862.145,862.141,637,640,000
28 Aug 20175,839.275,852.805,821.875,838.085,838.081,558,690,000
25 Aug 20175,854.315,870.475,815.605,822.535,822.531,442,900,000
24 Aug 20175,863.995,871.875,802.775,834.445,834.441,616,780,000
23 Aug 20175,842.165,864.785,840.715,851.785,851.781,533,220,000
22 Aug 20175,817.295,879.005,817.025,873.335,873.331,597,700,000
21 Aug 20175,791.045,804.305,750.505,786.545,786.541,576,070,000
18 Aug 20175,803.905,831.085,770.145,790.915,790.911,964,590,000
17 Aug 20175,896.325,903.875,796.325,796.325,796.322,041,220,000
16 Aug 20175,920.685,944.985,899.565,917.425,917.421,804,730,000
15 Aug 20175,917.295,919.755,893.855,907.735,907.731,580,060,000
14 Aug 20175,878.645,916.335,878.005,908.175,908.171,698,560,000
11 Aug 20175,792.325,844.615,785.265,831.535,831.531,794,850,000
10 Aug 20175,880.145,887.275,783.365,788.195,788.192,204,700,000
09 Aug 20175,879.555,920.965,866.175,919.395,919.392,033,760,000
08 Aug 20175,922.645,972.935,910.505,926.355,926.351,914,670,000
07 Aug 20175,909.455,936.795,903.755,934.735,934.731,701,550,000
04 Aug 20175,899.695,912.565,877.065,899.915,899.911,907,170,000
03 Aug 20175,915.735,917.475,879.725,891.205,891.202,113,440,000
02 Aug 20175,934.075,936.155,859.625,914.235,914.232,104,130,000
01 Aug 20175,900.645,905.295,880.455,895.175,895.171,812,590,000
31 Jul 20175,928.685,932.375,871.795,880.335,880.331,891,710,000
28 Jul 20175,883.705,918.315,868.925,908.925,908.921,860,770,000
27 Jul 20175,994.025,995.775,847.055,917.035,917.032,483,560,000
26 Jul 20175,944.165,954.385,939.175,950.735,950.731,988,040,000
25 Jul 20175,927.105,945.065,916.295,930.655,930.651,925,230,000
24 Jul 20175,920.935,950.585,912.745,941.375,941.371,735,520,000
21 Jul 20175,905.605,921.535,890.255,921.535,921.531,797,100,000
20 Jul 20175,929.585,932.615,896.615,921.225,921.221,818,880,000
19 Jul 20175,898.405,922.375,895.545,916.165,916.161,862,910,000
18 Jul 20175,832.925,880.555,818.205,880.105,880.101,762,400,000
17 Jul 20175,845.825,860.645,830.255,839.745,839.741,558,030,000
14 Jul 20175,815.045,844.805,799.855,838.085,838.081,608,120,000
13 Jul 20175,785.325,806.185,776.625,793.365,793.361,803,810,000
12 Jul 20175,757.205,785.005,749.655,778.955,778.951,820,550,000
11 Jul 20175,687.035,717.915,667.275,709.805,709.801,808,110,000
10 Jul 20175,662.715,708.625,650.265,694.155,694.151,675,470,000
07 Jul 20175,618.855,673.025,618.855,656.475,656.471,700,630,000
06 Jul 20175,606.425,628.845,579.645,597.905,597.901,990,590,000
05 Jul 20175,611.005,663.605,593.665,648.825,648.821,872,130,000
03 Jul 20175,680.365,684.985,592.535,596.965,596.961,091,020,000
30 Jun 20175,676.405,681.905,637.745,646.925,646.921,998,330,000
29 Jun 20175,723.315,723.665,599.445,653.025,653.022,402,250,000
28 Jun 20175,693.485,757.235,660.535,753.035,753.032,069,400,000
27 Jun 20175,752.725,761.045,671.605,671.605,671.602,181,830,000
26 Jun 20175,832.315,845.155,765.875,777.595,777.592,150,630,000
23 Jun 20175,775.035,810.315,759.705,803.115,803.1127,046,020,000
22 Jun 20175,787.445,802.465,767.875,779.875,779.872,170,250,000
21 Jun 20175,740.585,784.925,737.015,782.395,782.392,401,440,000
20 Jun 20175,763.005,772.175,725.015,726.315,726.312,570,130,000
19 Jun 20175,729.545,776.375,724.495,772.225,772.221,976,970,000
16 Jun 20175,694.215,695.745,656.625,681.485,681.483,120,640,000
15 Jun 20175,661.365,707.375,634.585,700.895,700.891,858,130,000
14 Jun 20175,774.125,774.205,682.355,727.075,727.071,940,440,000
13 Jun 20175,740.215,760.545,709.175,751.825,751.822,062,110,000
12 Jun 20175,677.165,716.205,633.345,708.185,708.182,586,540,000
09 Jun 20175,891.675,897.695,657.765,741.945,741.943,152,050,000
08 Jun 20175,894.755,895.185,852.655,885.305,885.302,128,780,000
07 Jun 20175,871.775,883.195,845.965,877.595,877.591,822,270,000
06 Jun 20175,869.485,890.885,848.325,856.775,856.771,889,690,000
05 Jun 20175,881.225,888.925,871.095,878.125,878.121,739,820,000
02 Jun 20175,834.415,881.465,825.745,881.465,881.461,820,000,000
*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