UK markets open in 5 hours 14 minutes

NASDAQ 100 Technology Sector (^NDXT)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
10,689.96+107.68 (+1.02%)
At close: 05:15PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202410,628.6110,699.9410,580.1610,689.9610,689.96-
24 Jun 202410,684.3110,732.2410,579.4310,582.2810,582.28-
21 Jun 202410,713.1810,769.5110,640.3210,742.4610,742.46-
20 Jun 202410,908.1210,908.1210,698.8310,733.5510,733.55-
18 Jun 202410,857.0010,914.7910,851.4410,883.3510,883.35-
17 Jun 202410,726.6010,872.5910,668.9610,850.7510,850.75-
14 Jun 202410,673.1110,720.2110,645.7510,713.4310,713.43-
13 Jun 202410,727.2610,765.6710,634.0710,686.7010,686.70-
12 Jun 202410,634.0010,743.2410,626.7810,724.4310,724.43-
11 Jun 202410,422.4510,513.7010,375.6510,511.9310,511.93-
10 Jun 202410,284.1010,474.5210,280.4210,455.0010,455.00-
07 Jun 202410,332.1910,390.4610,301.0210,336.9310,336.93-
06 Jun 202410,364.7010,388.5610,320.8310,342.5410,342.54-
05 Jun 202410,213.1010,373.1910,192.1410,372.0810,372.08-
04 Jun 202410,113.0410,113.0410,023.8210,076.1810,076.18-
03 Jun 202410,226.2810,236.709,986.2910,119.9910,119.99-
31 May 202410,188.3110,200.259,887.2710,121.7210,121.72-
30 May 202410,332.5710,348.3910,174.3410,205.2410,205.24-
29 May 202410,386.5510,451.0210,386.5510,396.4010,396.40-
28 May 202410,592.6510,594.2910,462.5710,526.8510,526.85-
24 May 202410,494.5010,616.8510,480.6010,549.2210,549.22-
23 May 202410,698.1810,704.3910,444.4910,495.8210,495.82-
22 May 202410,566.2610,595.3010,489.3210,568.8010,568.80-
21 May 202410,454.1210,515.1010,437.7410,507.1010,507.10-
20 May 202410,432.0610,568.8110,424.5610,554.5110,554.51-
17 May 202410,461.6410,471.4910,364.8510,419.3010,419.30-
16 May 202410,449.9610,501.0210,433.3510,436.7510,436.75-
15 May 202410,305.7010,456.7210,280.2610,454.2910,454.29-
14 May 202410,128.3010,221.0710,124.2910,213.4810,213.48-
13 May 202410,144.4310,161.5010,116.1210,140.5910,140.59-
10 May 202410,098.7710,171.7910,061.4810,090.3410,090.34-
09 May 202410,069.9510,083.0310,005.3110,038.4310,038.43-
08 May 202410,009.2610,069.129,997.6810,061.8110,061.81-
07 May 202410,084.5910,150.3910,072.9510,076.0210,076.02-
06 May 202410,029.7410,112.9810,002.8710,112.9710,112.97-
03 May 20249,976.7110,033.739,927.319,982.209,982.20-
02 May 20249,814.449,866.899,649.809,840.509,840.50-
01 May 20249,779.799,948.789,663.959,692.129,692.12-
30 Apr 202410,006.0610,056.679,843.409,845.689,845.68-
29 Apr 202410,061.9810,091.769,984.8210,039.6410,039.64-
26 Apr 20249,937.8710,090.749,911.5110,055.6310,055.63-
25 Apr 20249,775.959,930.669,742.339,893.939,893.93-
24 Apr 20249,978.2210,001.539,829.179,895.339,895.33-
23 Apr 20249,693.759,871.109,675.599,828.829,828.82-
22 Apr 20249,594.199,681.209,474.059,631.739,631.73-
19 Apr 20249,669.979,716.749,458.709,500.559,500.55-
18 Apr 20249,796.759,848.769,702.069,716.709,716.70-
17 Apr 202410,017.0810,031.669,813.739,816.789,816.78-
16 Apr 20249,971.4710,066.939,945.2110,010.9310,010.93-
15 Apr 202410,254.2110,268.859,941.609,976.729,976.72-
12 Apr 202410,256.6210,284.4910,142.3810,162.0610,162.06-
11 Apr 202410,309.7010,435.4710,228.5910,419.7210,419.72-
10 Apr 202410,241.3010,307.9010,193.3210,243.2310,243.23-
09 Apr 202410,391.0610,416.7410,278.8910,400.3210,400.32-
08 Apr 202410,330.4010,356.0510,249.6810,309.0210,309.02-
05 Apr 202410,213.8010,360.4610,182.4810,306.5710,306.57-
04 Apr 202410,500.7410,520.8210,170.7110,172.5110,172.51-
03 Apr 202410,281.7510,434.5310,277.0210,372.2610,372.26-
02 Apr 202410,300.0610,361.9710,253.3510,348.4910,348.49-
01 Apr 202410,449.1510,549.3810,422.8410,463.7010,463.70-
28 Mar 202410,421.2410,470.0110,402.6110,420.3310,420.33-
27 Mar 202410,465.0210,465.7710,324.4610,427.4010,427.40-
26 Mar 202410,426.5410,467.2310,372.0710,373.6510,373.65-
25 Mar 202410,338.6710,441.8310,320.1510,388.2210,388.22-
22 Mar 202410,443.1910,491.3410,377.0510,444.1710,444.17-
21 Mar 202410,563.2410,595.6410,465.0010,472.4410,472.44-
20 Mar 202410,271.4110,390.1410,199.5410,372.6210,372.62-
19 Mar 202410,127.8410,240.6810,067.2810,224.5710,224.57-
18 Mar 202410,277.0810,301.5010,212.7410,221.2110,221.21-
15 Mar 202410,229.6410,242.5410,141.2810,146.9910,146.99-
14 Mar 202410,401.4310,418.4210,226.4610,298.4210,298.42-
13 Mar 202410,466.6310,475.0910,361.1910,391.8610,391.86-
12 Mar 202410,449.8410,532.8810,337.0910,530.3510,530.35-
11 Mar 202410,335.1410,387.1010,254.6710,359.6410,359.64-
08 Mar 202410,672.3310,724.9210,408.5310,415.3310,415.33-
07 Mar 202410,568.5710,719.2710,530.2210,686.6510,686.65-
06 Mar 202410,542.0110,566.6310,407.9110,475.5410,475.54-
05 Mar 202410,480.4010,489.5210,255.2410,332.7610,332.76-
04 Mar 202410,638.1210,670.7710,579.7710,606.4210,606.42-
01 Mar 202410,452.3310,636.8110,422.4410,606.2310,606.23-
29 Feb 202410,352.3110,427.2810,276.4810,411.7810,411.78-
28 Feb 202410,260.1010,295.9510,228.1610,257.5810,257.58-
27 Feb 202410,370.9010,422.4210,315.0110,347.5110,347.51-
26 Feb 202410,313.8710,389.4310,282.6710,329.9210,329.92-
23 Feb 202410,359.0910,384.9210,232.5610,265.7110,265.71-
22 Feb 202410,292.0810,335.3010,217.7410,306.1810,306.18-
21 Feb 20249,850.419,940.779,826.799,939.399,939.39-
20 Feb 202410,150.8310,191.379,987.2810,122.3010,122.30-
16 Feb 202410,345.8610,373.4610,201.8910,225.0310,225.03-
15 Feb 202410,387.8610,399.6510,287.5010,342.7210,342.72-
14 Feb 202410,283.9010,351.1210,233.8210,347.8710,347.87-
13 Feb 202410,027.3610,259.5610,027.3610,154.5010,154.50-
12 Feb 202410,421.6110,506.3010,354.0510,371.7110,371.71-
09 Feb 202410,332.9310,467.3110,304.2810,435.1210,435.12-
08 Feb 202410,166.7810,296.2610,155.0610,256.3010,256.30-
07 Feb 202410,062.2610,167.0010,016.5910,145.0210,145.02-
06 Feb 202410,067.2310,068.789,866.799,966.259,966.25-
05 Feb 202410,038.9210,055.429,910.2210,017.6610,017.66-
02 Feb 20249,876.6510,044.399,860.1110,021.7210,021.72-
01 Feb 20249,845.239,910.089,782.099,888.869,888.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...