NASDAQ Financial 100 (^IXF)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 5,538.42 | 5,551.37 | 5,517.57 | 5,545.25 | 5,545.25 | - |
| May 08, 2024 | 5,481.88 | 5,529.75 | 5,477.09 | 5,528.25 | 5,528.25 | - |
| May 07, 2024 | 5,559.87 | 5,569.94 | 5,520.59 | 5,520.90 | 5,520.90 | - |
| May 06, 2024 | 5,518.59 | 5,550.12 | 5,517.30 | 5,547.24 | 5,547.24 | - |
| May 03, 2024 | 5,498.75 | 5,505.71 | 5,448.31 | 5,485.48 | 5,485.48 | - |
| May 02, 2024 | 5,440.26 | 5,459.58 | 5,392.78 | 5,455.15 | 5,455.15 | - |
| May 01, 2024 | 5,332.26 | 5,464.69 | 5,332.26 | 5,384.07 | 5,384.07 | - |
| Apr 30, 2024 | 5,377.91 | 5,389.70 | 5,336.51 | 5,337.09 | 5,337.09 | - |
| Apr 29, 2024 | 5,440.93 | 5,461.42 | 5,396.94 | 5,407.96 | 5,407.96 | - |
| Apr 26, 2024 | 5,440.61 | 5,461.52 | 5,433.33 | 5,450.48 | 5,450.48 | - |
| Apr 25, 2024 | 5,419.77 | 5,458.46 | 5,389.13 | 5,445.51 | 5,445.51 | - |
| Apr 24, 2024 | 5,474.65 | 5,502.77 | 5,460.78 | 5,489.17 | 5,489.17 | - |
| Apr 23, 2024 | 5,450.39 | 5,526.17 | 5,443.83 | 5,505.98 | 5,505.98 | - |
| Apr 22, 2024 | 5,395.83 | 5,470.58 | 5,381.35 | 5,446.24 | 5,446.24 | - |
| Apr 19, 2024 | 5,315.43 | 5,371.07 | 5,303.90 | 5,359.08 | 5,359.08 | - |
| Apr 18, 2024 | 5,293.71 | 5,338.02 | 5,275.11 | 5,293.06 | 5,293.06 | - |
| Apr 17, 2024 | 5,309.32 | 5,324.43 | 5,252.30 | 5,268.79 | 5,268.79 | - |
| Apr 16, 2024 | 5,288.49 | 5,301.96 | 5,245.32 | 5,273.47 | 5,273.47 | - |
| Apr 15, 2024 | 5,445.75 | 5,466.87 | 5,302.76 | 5,316.29 | 5,316.29 | - |
| Apr 12, 2024 | 5,464.39 | 5,470.46 | 5,390.03 | 5,402.78 | 5,402.78 | - |
| Apr 11, 2024 | 5,489.76 | 5,514.51 | 5,438.05 | 5,502.62 | 5,502.62 | - |
| Apr 10, 2024 | 5,492.56 | 5,533.28 | 5,457.97 | 5,486.13 | 5,486.13 | - |
| Apr 09, 2024 | 5,618.69 | 5,626.10 | 5,540.06 | 5,570.08 | 5,570.08 | - |
| Apr 08, 2024 | 5,571.52 | 5,615.18 | 5,558.36 | 5,598.00 | 5,598.00 | - |
| Apr 05, 2024 | 5,493.30 | 5,549.15 | 5,489.60 | 5,526.98 | 5,526.98 | - |
| Apr 04, 2024 | 5,604.12 | 5,617.94 | 5,495.69 | 5,503.88 | 5,503.88 | - |
| Apr 03, 2024 | 5,523.47 | 5,568.73 | 5,521.70 | 5,546.63 | 5,546.63 | - |
| Apr 02, 2024 | 5,540.85 | 5,560.86 | 5,519.20 | 5,537.84 | 5,537.84 | - |
| Apr 01, 2024 | 5,679.64 | 5,679.75 | 5,594.59 | 5,595.76 | 5,595.76 | - |
| Mar 28, 2024 | 5,656.77 | 5,694.95 | 5,653.14 | 5,679.52 | 5,679.52 | - |
| Mar 27, 2024 | 5,598.09 | 5,645.63 | 5,580.84 | 5,645.63 | 5,645.63 | - |
| Mar 26, 2024 | 5,603.55 | 5,605.76 | 5,557.88 | 5,559.02 | 5,559.02 | - |
| Mar 25, 2024 | 5,549.86 | 5,602.60 | 5,548.14 | 5,585.84 | 5,585.84 | - |
| Mar 22, 2024 | 5,611.92 | 5,621.15 | 5,531.25 | 5,532.27 | 5,532.27 | - |
| Mar 21, 2024 | 5,583.54 | 5,638.50 | 5,579.23 | 5,619.05 | 5,619.05 | - |
| Mar 20, 2024 | 5,415.02 | 5,570.49 | 5,411.71 | 5,557.17 | 5,557.17 | - |
| Mar 19, 2024 | 5,420.82 | 5,459.62 | 5,413.24 | 5,442.51 | 5,442.51 | - |
| Mar 18, 2024 | 5,452.16 | 5,471.84 | 5,434.59 | 5,452.50 | 5,452.50 | - |
| Mar 15, 2024 | 5,398.56 | 5,481.28 | 5,398.56 | 5,458.94 | 5,458.94 | - |
| Mar 14, 2024 | 5,520.78 | 5,520.78 | 5,395.58 | 5,433.07 | 5,433.07 | - |
| Mar 13, 2024 | 5,525.20 | 5,575.89 | 5,517.75 | 5,529.91 | 5,529.91 | - |
| Mar 12, 2024 | 5,528.46 | 5,544.55 | 5,490.09 | 5,529.12 | 5,529.12 | - |
| Mar 11, 2024 | 5,536.93 | 5,559.32 | 5,520.13 | 5,523.20 | 5,523.20 | - |
| Mar 08, 2024 | 5,529.99 | 5,573.83 | 5,517.45 | 5,521.76 | 5,521.76 | - |
| Mar 07, 2024 | 5,529.57 | 5,541.69 | 5,489.27 | 5,498.80 | 5,498.80 | - |
| Mar 06, 2024 | 5,473.39 | 5,516.67 | 5,435.62 | 5,498.62 | 5,498.62 | - |
| Mar 05, 2024 | 5,410.34 | 5,490.10 | 5,409.93 | 5,449.90 | 5,449.90 | - |
| Mar 04, 2024 | 5,415.96 | 5,466.60 | 5,413.02 | 5,435.20 | 5,435.20 | - |
| Mar 01, 2024 | 5,369.49 | 5,377.58 | 5,323.17 | 5,376.42 | 5,376.42 | - |
| Feb 29, 2024 | 5,411.20 | 5,415.40 | 5,340.81 | 5,383.82 | 5,383.82 | - |
| Feb 28, 2024 | 5,345.93 | 5,385.27 | 5,341.13 | 5,354.22 | 5,354.22 | - |
| Feb 27, 2024 | 5,324.46 | 5,358.61 | 5,315.29 | 5,357.75 | 5,357.75 | - |
| Feb 26, 2024 | 5,252.68 | 5,307.75 | 5,252.68 | 5,297.28 | 5,297.28 | - |
| Feb 23, 2024 | 5,255.24 | 5,285.56 | 5,250.24 | 5,262.67 | 5,262.67 | - |
| Feb 22, 2024 | 5,218.05 | 5,257.04 | 5,214.60 | 5,251.24 | 5,251.24 | - |
| Feb 21, 2024 | 5,211.34 | 5,217.52 | 5,189.63 | 5,209.04 | 5,209.04 | - |
| Feb 20, 2024 | 5,228.40 | 5,245.72 | 5,215.26 | 5,229.23 | 5,229.23 | - |
| Feb 16, 2024 | 5,291.91 | 5,323.98 | 5,265.17 | 5,266.01 | 5,266.01 | - |
| Feb 15, 2024 | 5,222.82 | 5,279.69 | 5,217.77 | 5,271.29 | 5,271.29 | - |
| Feb 14, 2024 | 5,151.16 | 5,191.21 | 5,144.28 | 5,190.65 | 5,190.65 | - |
| Feb 13, 2024 | 5,105.76 | 5,132.13 | 5,031.31 | 5,077.80 | 5,077.80 | - |
| Feb 12, 2024 | 5,141.23 | 5,229.17 | 5,141.23 | 5,200.33 | 5,200.33 | - |
| Feb 09, 2024 | 5,095.19 | 5,134.82 | 5,074.53 | 5,134.33 | 5,134.33 | - |
| Feb 08, 2024 | 5,054.10 | 5,084.93 | 5,046.01 | 5,074.31 | 5,074.31 | - |
| Feb 07, 2024 | 5,042.49 | 5,067.85 | 4,984.30 | 5,053.66 | 5,053.66 | - |
| Feb 06, 2024 | 5,036.41 | 5,063.41 | 5,013.43 | 5,028.68 | 5,028.68 | - |
| Feb 05, 2024 | 5,056.12 | 5,057.84 | 5,004.01 | 5,028.69 | 5,028.69 | - |
| Feb 02, 2024 | 5,034.96 | 5,115.23 | 5,031.51 | 5,098.73 | 5,098.73 | - |
| Feb 01, 2024 | 5,094.26 | 5,109.29 | 4,963.98 | 5,065.56 | 5,065.56 | - |
| Jan 31, 2024 | 5,180.04 | 5,202.74 | 5,087.64 | 5,092.73 | 5,092.73 | 287,700 |
| Jan 30, 2024 | 5,224.33 | 5,236.98 | 5,216.91 | 5,223.26 | 5,223.26 | 230,300 |
| Jan 29, 2024 | 5,190.06 | 5,234.76 | 5,186.31 | 5,234.18 | 5,234.18 | 415,600 |
| Jan 26, 2024 | 5,182.12 | 5,205.27 | 5,170.15 | 5,186.46 | 5,186.46 | 185,400 |
| Jan 25, 2024 | 5,191.15 | 5,198.78 | 5,107.05 | 5,157.43 | 5,157.43 | 195,500 |
| Jan 24, 2024 | 5,192.97 | 5,210.45 | 5,161.50 | 5,165.32 | 5,165.32 | 189,300 |
| Jan 23, 2024 | 5,187.16 | 5,191.09 | 5,147.04 | 5,152.05 | 5,152.05 | 186,800 |
| Jan 22, 2024 | 5,138.10 | 5,179.72 | 5,134.30 | 5,177.11 | 5,177.11 | 231,000 |
| Jan 19, 2024 | 5,056.14 | 5,109.52 | 5,028.52 | 5,109.23 | 5,109.23 | 190,800 |
| Jan 18, 2024 | 5,037.20 | 5,046.68 | 4,987.98 | 5,032.07 | 5,032.07 | 196,800 |
| Jan 17, 2024 | 4,964.19 | 5,031.60 | 4,964.19 | 5,026.96 | 5,026.96 | 162,800 |
| Jan 16, 2024 | 5,036.32 | 5,060.87 | 5,012.22 | 5,028.43 | 5,028.43 | 173,300 |
| Jan 12, 2024 | 5,123.21 | 5,137.91 | 5,055.46 | 5,075.53 | 5,075.53 | 177,900 |
| Jan 11, 2024 | 5,139.31 | 5,139.92 | 5,057.79 | 5,101.49 | 5,101.49 | 200,200 |
| Jan 10, 2024 | 5,101.81 | 5,137.53 | 5,084.08 | 5,136.03 | 5,136.03 | 156,400 |
| Jan 09, 2024 | 5,143.37 | 5,144.02 | 5,108.69 | 5,111.58 | 5,111.58 | 132,500 |
| Jan 08, 2024 | 5,135.13 | 5,188.77 | 5,113.79 | 5,188.45 | 5,188.45 | 160,300 |
| Jan 05, 2024 | 5,103.02 | 5,167.49 | 5,098.90 | 5,127.98 | 5,127.98 | 175,500 |
| Jan 04, 2024 | 5,103.99 | 5,159.02 | 5,100.68 | 5,123.07 | 5,123.07 | 164,700 |
| Jan 03, 2024 | 5,151.20 | 5,154.93 | 5,092.89 | 5,095.85 | 5,095.85 | 224,200 |
| Jan 02, 2024 | 5,234.23 | 5,245.88 | 5,191.30 | 5,216.27 | 5,216.27 | 178,900 |
| Dec 29, 2023 | 5,305.06 | 5,311.60 | 5,246.01 | 5,256.57 | 5,256.57 | 166,300 |
| Dec 28, 2023 | 5,292.28 | 5,322.96 | 5,292.28 | 5,318.59 | 5,318.59 | 122,400 |
| Dec 27, 2023 | 5,286.75 | 5,320.50 | 5,277.35 | 5,314.11 | 5,314.11 | 159,400 |
| Dec 26, 2023 | 5,265.08 | 5,305.34 | 5,261.85 | 5,293.94 | 5,293.94 | 113,500 |
| Dec 22, 2023 | 5,250.25 | 5,274.08 | 5,239.71 | 5,258.36 | 5,258.36 | 136,000 |
| Dec 21, 2023 | 5,196.13 | 5,224.58 | 5,168.59 | 5,223.43 | 5,223.43 | 166,300 |
| Dec 20, 2023 | 5,238.79 | 5,278.05 | 5,155.98 | 5,156.48 | 5,156.48 | 250,500 |
| Dec 19, 2023 | 5,193.29 | 5,250.55 | 5,186.27 | 5,244.25 | 5,244.25 | 221,900 |
| Dec 18, 2023 | 5,164.94 | 5,182.80 | 5,152.24 | 5,174.21 | 5,174.21 | 197,600 |
| Dec 15, 2023 | 5,200.12 | 5,200.32 | 5,122.98 | 5,139.78 | 5,139.78 | 371,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.