Canada markets close in 5 hours 14 minutes

NASDAQ 100 Equal Weighted (^NDXE)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
7,225.50-35.07 (-0.48%)
As of 10:46AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20247,248.937,230.827,211.437,225.507,225.50-
Apr 29, 20247,248.937,270.017,221.837,260.577,260.57-
Apr 26, 20247,162.577,249.227,161.457,226.667,226.66-
Apr 25, 20247,154.937,200.257,104.467,183.217,183.21-
Apr 24, 20247,200.617,228.237,156.427,197.747,197.74-
Apr 23, 20247,088.087,186.357,083.847,163.367,163.36-
Apr 22, 20247,044.347,099.416,997.547,066.767,066.76-
Apr 19, 20247,051.147,070.946,971.846,998.636,998.63-
Apr 18, 20247,104.047,126.167,047.867,057.427,057.42-
Apr 17, 20247,190.197,191.677,089.937,098.797,098.79-
Apr 16, 20247,166.287,207.777,144.917,170.957,170.95-
Apr 15, 20247,343.887,348.537,156.907,175.597,175.59-
Apr 12, 20247,340.447,351.667,263.417,278.707,278.70-
Apr 11, 20247,379.237,436.577,332.057,418.507,418.50-
Apr 10, 20247,350.147,368.077,317.257,346.787,346.78-
Apr 09, 20247,451.277,462.217,393.967,456.407,456.40-
Apr 08, 20247,412.317,429.077,388.827,410.687,410.68-
Apr 05, 20247,335.107,437.557,329.877,403.537,403.53-
Apr 04, 20247,515.027,516.567,325.047,326.867,326.86-
Apr 03, 20247,411.237,475.417,410.177,437.857,437.85-
Apr 02, 20247,434.307,440.567,409.137,436.217,436.21-
Apr 01, 20247,553.277,561.507,495.147,516.687,516.68-
Mar 28, 20247,546.847,559.907,530.127,538.187,538.18-
Mar 27, 20247,536.797,537.707,490.037,536.547,536.54-
Mar 26, 20247,502.357,516.757,473.367,473.847,473.84-
Mar 25, 20247,474.717,502.377,466.817,484.857,484.85-
Mar 22, 20247,524.427,531.527,481.637,504.967,504.96-
Mar 21, 20247,566.097,594.857,540.407,541.137,541.13-
Mar 20, 20247,425.467,495.057,399.077,488.487,488.48-
Mar 19, 20247,362.227,418.197,349.197,415.047,415.04-
Mar 18, 20247,408.777,426.377,389.357,394.107,394.10-
Mar 15, 20247,383.697,386.137,333.987,344.017,344.01-
Mar 14, 20247,467.827,468.307,356.927,399.727,399.72-
Mar 13, 20247,492.807,498.757,451.467,459.897,459.89-
Mar 12, 20247,489.457,523.487,439.247,520.477,520.47-
Mar 11, 20247,442.087,476.537,419.967,465.007,465.00-
Mar 08, 20247,541.337,572.337,451.097,459.937,459.93-
Mar 07, 20247,521.967,568.237,499.837,547.887,547.88-
Mar 06, 20247,483.417,508.387,437.667,466.087,466.08-
Mar 05, 20247,469.897,472.957,363.397,398.127,398.12-
Mar 04, 20247,544.187,545.247,509.997,514.487,514.48-
Mar 01, 20247,455.707,551.687,440.347,539.847,539.84-
Feb 29, 20247,463.927,476.957,403.137,459.537,459.53-
Feb 28, 20247,410.437,433.867,401.337,417.227,417.22-
Feb 27, 20247,436.977,455.657,420.957,449.707,449.70-
Feb 26, 20247,410.557,444.407,408.187,416.837,416.83-
Feb 23, 20247,424.117,434.437,388.517,401.807,401.80-
Feb 22, 20247,380.487,438.197,360.827,422.557,422.55-
Feb 21, 20247,225.697,259.557,198.887,258.677,258.67-
Feb 20, 20247,316.067,334.087,257.057,306.727,306.72-
Feb 16, 20247,401.257,412.757,336.217,347.957,347.95-
Feb 15, 20247,372.557,414.037,354.587,401.977,401.97-
Feb 14, 20247,317.997,351.967,284.347,349.657,349.65-
Feb 13, 20247,245.587,303.067,212.157,264.727,264.72-
Feb 12, 20247,384.827,442.807,384.827,395.037,395.03-
Feb 09, 20247,365.697,411.377,356.047,396.087,396.08-
Feb 08, 20247,332.877,369.807,325.337,360.287,360.28-
Feb 07, 20247,335.297,370.847,298.887,339.527,339.52-
Feb 06, 20247,293.527,294.167,248.457,286.937,286.93-
Feb 05, 20247,278.747,281.027,213.687,268.037,268.03-
Feb 02, 20247,245.077,319.997,235.677,300.847,300.84-
Feb 01, 20247,214.527,276.737,179.707,274.627,274.62-
Jan 31, 20247,242.257,289.147,183.797,190.297,190.291,148,300
Jan 30, 20247,300.247,312.687,285.687,294.647,294.64894,900
Jan 29, 20247,265.227,339.307,262.807,339.007,339.00877,500
Jan 26, 20247,272.877,299.627,251.267,266.817,266.81938,200
Jan 25, 20247,339.677,340.497,269.027,301.957,301.951,094,600
Jan 24, 20247,344.187,348.637,273.657,278.727,278.72987,500
Jan 23, 20247,273.547,289.077,245.127,286.257,286.25779,700
Jan 22, 20247,268.777,285.887,243.047,258.287,258.28949,300
Jan 19, 20247,134.267,230.697,125.057,226.267,226.261,055,400
Jan 18, 20247,080.357,117.307,044.557,111.017,111.01957,400
Jan 17, 20247,015.647,034.406,968.737,029.497,029.49830,400
Jan 16, 20247,058.737,097.647,035.887,074.737,074.73891,500
Jan 12, 20247,127.367,144.957,078.547,096.987,096.98695,500
Jan 11, 20247,103.267,116.947,020.937,098.737,098.73788,300
Jan 10, 20247,078.697,111.027,046.447,097.197,097.19746,700
Jan 09, 20247,018.597,092.777,018.597,078.237,078.23800,400
Jan 08, 20246,963.907,080.106,961.347,078.257,078.25838,300
Jan 05, 20246,931.706,997.006,931.706,950.776,950.77757,800
Jan 04, 20246,932.146,990.606,931.906,943.686,943.68858,400
Jan 03, 20247,007.767,018.236,964.856,968.746,968.74816,100
Jan 02, 20247,089.237,111.897,031.567,063.367,063.36879,000
Dec 29, 20237,171.137,188.167,125.267,148.897,148.89640,200
Dec 28, 20237,195.247,199.157,179.357,181.707,181.70555,700
Dec 27, 20237,184.087,190.107,162.107,183.317,183.31618,000
Dec 26, 20237,134.837,185.537,133.927,173.157,173.15541,400
Dec 22, 20237,117.767,135.437,082.347,117.547,117.54653,000
Dec 21, 20237,060.787,095.977,036.857,090.707,090.70811,500
Dec 20, 20237,083.847,120.776,990.536,991.556,991.55963,700
Dec 19, 20237,072.907,111.907,072.907,110.897,110.89839,500
Dec 18, 20237,065.437,073.107,035.537,061.957,061.95880,500
Dec 15, 20237,076.987,082.277,028.037,049.367,049.361,870,100
Dec 14, 20237,057.557,100.057,007.357,047.177,047.171,336,800
Dec 13, 20236,887.127,003.176,870.787,001.557,001.551,016,000
Dec 12, 20236,832.226,870.206,801.846,869.936,869.93919,400
Dec 11, 20236,748.336,846.096,748.206,833.146,833.141,010,600
Dec 08, 20236,662.886,727.746,660.306,707.426,707.42871,100
Dec 07, 20236,655.976,703.076,635.186,694.166,694.16947,100
Dec 06, 20236,686.946,690.976,620.836,625.916,625.91821,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...