UK markets closed

NASDAQ 100 Equal Weighted Total (^NETR)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
8,546.42+103.59 (+1.23%)
At close: 05:15PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248,547.758,584.968,513.608,546.428,546.42-
02 May 20248,429.548,465.598,328.638,442.838,442.83-
01 May 20248,379.058,507.548,340.278,358.548,358.54-
30 Apr 20248,531.998,534.418,419.048,420.048,420.04-
29 Apr 20248,555.798,580.668,523.808,569.528,569.52-
26 Apr 20248,453.868,556.128,452.538,529.508,529.50-
25 Apr 20248,444.668,498.158,385.098,478.058,478.05-
24 Apr 20248,498.448,531.038,446.298,495.058,495.05-
23 Apr 20248,365.188,481.168,360.188,454.038,454.03-
22 Apr 20248,313.568,378.558,258.338,340.028,340.02-
19 Apr 20248,321.598,344.968,228.008,259.628,259.62-
18 Apr 20248,384.038,410.138,317.728,329.008,329.00-
17 Apr 20248,485.668,487.418,367.338,377.798,377.79-
16 Apr 20248,457.458,506.418,432.238,462.968,462.96-
15 Apr 20248,667.058,672.538,446.378,468.438,468.43-
12 Apr 20248,662.998,676.238,572.088,590.138,590.13-
11 Apr 20248,708.768,776.448,653.088,755.118,755.11-
10 Apr 20248,674.368,695.518,635.548,670.398,670.39-
09 Apr 20248,793.718,806.618,726.078,799.768,799.76-
08 Apr 20248,747.608,767.388,719.898,745.688,745.68-
05 Apr 20248,656.498,777.398,650.318,737.248,737.24-
04 Apr 20248,868.818,870.638,644.618,646.758,646.75-
03 Apr 20248,746.218,821.948,744.958,777.628,777.62-
02 Apr 20248,772.728,780.118,743.038,774.988,774.98-
01 Apr 20248,912.478,922.188,843.888,869.308,869.30-
28 Mar 20248,904.888,920.308,885.168,894.678,894.67-
27 Mar 20248,892.938,894.008,837.768,892.638,892.63-
26 Mar 20248,851.138,868.128,816.928,817.488,817.48-
25 Mar 20248,818.528,851.158,809.208,830.488,830.48-
22 Mar 20248,877.168,885.548,826.698,854.218,854.21-
21 Mar 20248,926.338,960.258,896.018,896.888,896.88-
20 Mar 20248,760.418,842.518,729.298,834.768,834.76-
19 Mar 20248,685.088,751.118,669.718,747.388,747.38-
18 Mar 20248,739.998,760.758,717.088,722.688,722.68-
15 Mar 20248,710.418,713.288,651.768,663.598,663.59-
14 Mar 20248,809.638,810.208,678.848,729.328,729.32-
13 Mar 20248,837.208,844.228,788.448,798.388,798.38-
12 Mar 20248,833.248,873.388,774.038,869.838,869.83-
11 Mar 20248,777.168,817.798,751.078,804.208,804.20-
08 Mar 20248,894.218,930.788,787.798,798.218,798.21-
07 Mar 20248,871.388,925.948,845.298,901.948,901.94-
06 Mar 20248,824.058,853.518,770.118,803.638,803.63-
05 Mar 20248,808.118,811.738,682.548,723.498,723.49-
04 Mar 20248,895.598,896.848,855.298,860.588,860.58-
01 Mar 20248,789.248,902.378,771.148,888.428,888.42-
29 Feb 20248,798.048,813.408,726.408,792.868,792.86-
28 Feb 20248,733.588,761.208,722.868,741.588,741.58-
27 Feb 20248,764.108,786.128,745.228,779.108,779.10-
26 Feb 20248,732.858,772.748,730.068,740.268,740.26-
23 Feb 20248,748.848,761.008,706.888,722.558,722.55-
22 Feb 20248,697.208,765.198,674.038,746.768,746.76-
21 Feb 20248,513.178,553.068,481.588,552.018,552.01-
20 Feb 20248,619.158,640.378,549.638,608.158,608.15-
16 Feb 20248,719.508,733.058,642.898,656.728,656.72-
15 Feb 20248,684.548,733.408,663.388,719.208,719.20-
14 Feb 20248,619.408,659.418,579.778,656.698,656.69-
13 Feb 20248,533.528,601.228,494.158,556.068,556.06-
12 Feb 20248,697.518,765.798,697.518,709.548,709.54-
09 Feb 20248,673.888,727.678,662.528,709.668,709.66-
08 Feb 20248,635.148,678.628,626.268,667.418,667.41-
07 Feb 20248,636.208,678.068,593.338,641.198,641.19-
06 Feb 20248,587.028,587.778,533.968,579.278,579.27-
05 Feb 20248,569.408,572.088,492.808,556.798,556.79-
02 Feb 20248,529.588,617.798,518.528,595.258,595.25-
01 Feb 20248,493.628,566.868,452.638,564.378,564.37-
31 Jan 20248,526.138,581.338,457.328,464.978,464.97-
30 Jan 20248,593.898,608.538,576.758,587.308,587.30-
29 Jan 20248,552.038,639.238,549.188,638.888,638.88-
26 Jan 20248,561.038,592.528,535.608,553.908,553.90-
25 Jan 20248,639.678,640.638,556.508,595.278,595.27-
24 Jan 20248,644.978,650.228,561.968,567.928,567.92-
23 Jan 20248,561.828,580.118,528.368,576.788,576.78-
22 Jan 20248,556.208,576.358,525.928,543.868,543.86-
19 Jan 20248,397.888,511.388,387.038,506.178,506.17-
18 Jan 20248,334.418,377.928,292.288,370.518,370.51-
17 Jan 20248,258.258,280.338,203.038,274.558,274.55-
16 Jan 20248,308.978,354.778,282.068,327.808,327.80-
12 Jan 20248,389.768,410.458,332.298,353.998,353.99-
11 Jan 20248,361.358,377.468,264.448,356.028,356.02-
10 Jan 20248,332.438,370.488,294.478,354.208,354.20-
09 Jan 20248,261.698,349.008,261.698,331.898,331.89-
08 Jan 20248,197.198,333.978,194.188,331.798,331.79-
05 Jan 20248,159.178,236.048,159.178,181.618,181.61-
04 Jan 20248,159.698,228.508,159.418,173.288,173.28-
03 Jan 20248,248.058,260.388,197.548,202.138,202.13-
02 Jan 20248,343.288,369.958,275.418,312.838,312.83-
29 Dec 20238,439.128,459.178,385.148,412.958,412.95-
28 Dec 20238,467.388,471.978,448.688,451.458,451.45-
27 Dec 20238,453.748,460.828,427.888,452.848,452.84-
26 Dec 20238,395.108,454.758,394.028,440.188,440.18-
22 Dec 20238,375.018,395.808,333.348,374.758,374.75-
21 Dec 20238,307.978,349.378,279.808,343.178,343.17-
20 Dec 20238,335.108,378.558,225.318,226.518,226.51-
19 Dec 20238,322.238,368.128,322.238,366.928,366.92-
18 Dec 20238,313.068,322.088,277.878,308.968,308.96-
15 Dec 20238,326.648,332.878,269.058,294.148,294.14-
14 Dec 20238,303.788,353.788,244.728,291.578,291.57-
13 Dec 20238,102.418,238.948,083.198,237.038,237.03-
12 Dec 20238,037.848,082.518,002.108,082.198,082.19-
11 Dec 20237,938.518,053.517,938.368,038.288,038.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...