UK markets closed

NASDAQ 100 Equal Weighted (^NDXE)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
7,454.86-1.51 (-0.02%)
At close: 05:15PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20247,431.617,456.247,408.777,454.867,454.86-
13 Jun 20247,473.147,483.777,426.757,456.377,456.37-
12 Jun 20247,492.617,514.537,463.297,492.117,492.11-
11 Jun 20247,391.257,437.897,365.447,429.467,429.46-
10 Jun 20247,362.437,428.257,361.897,422.197,422.19-
07 Jun 20247,395.737,432.037,382.637,392.167,392.16-
06 Jun 20247,418.707,431.727,403.487,414.407,414.40-
05 Jun 20247,357.917,420.947,332.197,420.567,420.56-
04 Jun 20247,298.497,334.467,273.267,310.957,310.95-
03 Jun 20247,353.367,356.437,234.187,308.327,308.32-
31 May 20247,301.447,326.387,203.447,323.777,323.77-
30 May 20247,325.657,333.887,289.567,307.307,307.30-
29 May 20247,336.747,358.657,331.307,334.667,334.66-
28 May 20247,463.007,464.297,383.627,414.447,414.44-
24 May 20247,439.677,501.507,435.747,468.887,468.88-
23 May 20247,529.197,530.247,402.467,421.607,421.60-
22 May 20247,489.037,512.777,461.907,497.177,497.17-
21 May 20247,463.307,486.617,461.447,483.847,483.84-
20 May 20247,457.947,502.287,453.677,497.097,497.09-
17 May 20247,467.757,467.757,428.017,456.277,456.27-
16 May 20247,465.057,490.177,455.307,464.917,464.91-
15 May 20247,425.077,471.747,398.927,465.187,465.18-
14 May 20247,359.927,381.947,339.837,376.727,376.72-
13 May 20247,361.277,374.847,332.137,346.367,346.36-
10 May 20247,328.177,353.267,307.757,321.707,321.70-
09 May 20247,281.007,311.277,261.037,303.877,303.87-
08 May 20247,257.897,290.337,251.617,278.397,278.39-
07 May 20247,290.187,323.077,289.757,294.417,294.41-
06 May 20247,266.927,289.487,250.077,289.327,289.32-
03 May 20247,241.647,273.177,212.717,240.527,240.52-
02 May 20247,141.977,172.517,056.477,153.237,153.23-
01 May 20247,099.197,208.067,066.337,081.817,081.81-
30 Apr 20247,228.777,230.827,133.077,133.927,133.92-
29 Apr 20247,248.937,270.017,221.837,260.577,260.57-
26 Apr 20247,162.577,249.227,161.457,226.667,226.66-
25 Apr 20247,154.937,200.257,104.467,183.217,183.21-
24 Apr 20247,200.617,228.237,156.427,197.747,197.74-
23 Apr 20247,088.087,186.357,083.847,163.367,163.36-
22 Apr 20247,044.347,099.416,997.547,066.767,066.76-
19 Apr 20247,051.147,070.946,971.846,998.636,998.63-
18 Apr 20247,104.047,126.167,047.867,057.427,057.42-
17 Apr 20247,190.197,191.677,089.937,098.797,098.79-
16 Apr 20247,166.287,207.777,144.917,170.957,170.95-
15 Apr 20247,343.887,348.537,156.907,175.597,175.59-
12 Apr 20247,340.447,351.667,263.417,278.707,278.70-
11 Apr 20247,379.237,436.577,332.057,418.507,418.50-
10 Apr 20247,350.147,368.077,317.257,346.787,346.78-
09 Apr 20247,451.277,462.217,393.967,456.407,456.40-
08 Apr 20247,412.317,429.077,388.827,410.687,410.68-
05 Apr 20247,335.107,437.557,329.877,403.537,403.53-
04 Apr 20247,515.027,516.567,325.047,326.867,326.86-
03 Apr 20247,411.237,475.417,410.177,437.857,437.85-
02 Apr 20247,434.307,440.567,409.137,436.217,436.21-
01 Apr 20247,553.277,561.507,495.147,516.687,516.68-
28 Mar 20247,546.847,559.907,530.127,538.187,538.18-
27 Mar 20247,536.797,537.707,490.037,536.547,536.54-
26 Mar 20247,502.357,516.757,473.367,473.847,473.84-
25 Mar 20247,474.717,502.377,466.817,484.857,484.85-
22 Mar 20247,524.427,531.527,481.637,504.967,504.96-
21 Mar 20247,566.097,594.857,540.407,541.137,541.13-
20 Mar 20247,425.467,495.057,399.077,488.487,488.48-
19 Mar 20247,362.227,418.197,349.197,415.047,415.04-
18 Mar 20247,408.777,426.377,389.357,394.107,394.10-
15 Mar 20247,383.697,386.137,333.987,344.017,344.01-
14 Mar 20247,467.827,468.307,356.927,399.727,399.72-
13 Mar 20247,492.807,498.757,451.467,459.897,459.89-
12 Mar 20247,489.457,523.487,439.247,520.477,520.47-
11 Mar 20247,442.087,476.537,419.967,465.007,465.00-
08 Mar 20247,541.337,572.337,451.097,459.937,459.93-
07 Mar 20247,521.967,568.237,499.837,547.887,547.88-
06 Mar 20247,483.417,508.387,437.667,466.087,466.08-
05 Mar 20247,469.897,472.957,363.397,398.127,398.12-
04 Mar 20247,544.187,545.247,509.997,514.487,514.48-
01 Mar 20247,455.707,551.687,440.347,539.847,539.84-
29 Feb 20247,463.927,476.957,403.137,459.537,459.53-
28 Feb 20247,410.437,433.867,401.337,417.227,417.22-
27 Feb 20247,436.977,455.657,420.957,449.707,449.70-
26 Feb 20247,410.557,444.407,408.187,416.837,416.83-
23 Feb 20247,424.117,434.437,388.517,401.807,401.80-
22 Feb 20247,380.487,438.197,360.827,422.557,422.55-
21 Feb 20247,225.697,259.557,198.887,258.677,258.67-
20 Feb 20247,316.067,334.087,257.057,306.727,306.72-
16 Feb 20247,401.257,412.757,336.217,347.957,347.95-
15 Feb 20247,372.557,414.037,354.587,401.977,401.97-
14 Feb 20247,317.997,351.967,284.347,349.657,349.65-
13 Feb 20247,245.587,303.067,212.157,264.727,264.72-
12 Feb 20247,384.827,442.807,384.827,395.037,395.03-
09 Feb 20247,365.697,411.377,356.047,396.087,396.08-
08 Feb 20247,332.877,369.807,325.337,360.287,360.28-
07 Feb 20247,335.297,370.847,298.887,339.527,339.52-
06 Feb 20247,293.527,294.167,248.457,286.937,286.93-
05 Feb 20247,278.747,281.027,213.687,268.037,268.03-
02 Feb 20247,245.077,319.997,235.677,300.847,300.84-
01 Feb 20247,214.527,276.737,179.707,274.627,274.62-
31 Jan 20247,242.257,289.147,183.797,190.297,190.291,148,300
30 Jan 20247,300.247,312.687,285.687,294.647,294.64894,900
29 Jan 20247,265.227,339.307,262.807,339.007,339.00877,500
26 Jan 20247,272.877,299.627,251.267,266.817,266.81938,200
25 Jan 20247,339.677,340.497,269.027,301.957,301.951,094,600
24 Jan 20247,344.187,348.637,273.657,278.727,278.72987,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...