Canada markets closed

NASDAQ 100 Technology Sector (^NDXT)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
9,982.20+141.69 (+1.44%)
At close: 05:15PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249,976.7110,033.739,927.319,982.209,982.20-
May 02, 20249,814.449,866.899,649.809,840.509,840.50-
May 01, 20249,779.799,948.789,663.959,692.129,692.12-
Apr 30, 202410,006.0610,056.679,843.409,845.689,845.68-
Apr 29, 202410,061.9810,091.769,984.8210,039.6410,039.64-
Apr 26, 20249,937.8710,090.749,911.5110,055.6310,055.63-
Apr 25, 20249,775.959,930.669,742.339,893.939,893.93-
Apr 24, 20249,978.2210,001.539,829.179,895.339,895.33-
Apr 23, 20249,693.759,871.109,675.599,828.829,828.82-
Apr 22, 20249,594.199,681.209,474.059,631.739,631.73-
Apr 19, 20249,669.979,716.749,458.709,500.559,500.55-
Apr 18, 20249,796.759,848.769,702.069,716.709,716.70-
Apr 17, 202410,017.0810,031.669,813.739,816.789,816.78-
Apr 16, 20249,971.4710,066.939,945.2110,010.9310,010.93-
Apr 15, 202410,254.2110,268.859,941.609,976.729,976.72-
Apr 12, 202410,256.6210,284.4910,142.3810,162.0610,162.06-
Apr 11, 202410,309.7010,435.4710,228.5910,419.7210,419.72-
Apr 10, 202410,241.3010,307.9010,193.3210,243.2310,243.23-
Apr 09, 202410,391.0610,416.7410,278.8910,400.3210,400.32-
Apr 08, 202410,330.4010,356.0510,249.6810,309.0210,309.02-
Apr 05, 202410,213.8010,360.4610,182.4810,306.5710,306.57-
Apr 04, 202410,500.7410,520.8210,170.7110,172.5110,172.51-
Apr 03, 202410,281.7510,434.5310,277.0210,372.2610,372.26-
Apr 02, 202410,300.0610,361.9710,253.3510,348.4910,348.49-
Apr 01, 202410,449.1510,549.3810,422.8410,463.7010,463.70-
Mar 28, 202410,421.2410,470.0110,402.6110,420.3310,420.33-
Mar 27, 202410,465.0210,465.7710,324.4610,427.4010,427.40-
Mar 26, 202410,426.5410,467.2310,372.0710,373.6510,373.65-
Mar 25, 202410,338.6710,441.8310,320.1510,388.2210,388.22-
Mar 22, 202410,443.1910,491.3410,377.0510,444.1710,444.17-
Mar 21, 202410,563.2410,595.6410,465.0010,472.4410,472.44-
Mar 20, 202410,271.4110,390.1410,199.5410,372.6210,372.62-
Mar 19, 202410,127.8410,240.6810,067.2810,224.5710,224.57-
Mar 18, 202410,277.0810,301.5010,212.7410,221.2110,221.21-
Mar 15, 202410,229.6410,242.5410,141.2810,146.9910,146.99-
Mar 14, 202410,401.4310,418.4210,226.4610,298.4210,298.42-
Mar 13, 202410,466.6310,475.0910,361.1910,391.8610,391.86-
Mar 12, 202410,449.8410,532.8810,337.0910,530.3510,530.35-
Mar 11, 202410,335.1410,387.1010,254.6710,359.6410,359.64-
Mar 08, 202410,672.3310,724.9210,408.5310,415.3310,415.33-
Mar 07, 202410,568.5710,719.2710,530.2210,686.6510,686.65-
Mar 06, 202410,542.0110,566.6310,407.9110,475.5410,475.54-
Mar 05, 202410,480.4010,489.5210,255.2410,332.7610,332.76-
Mar 04, 202410,638.1210,670.7710,579.7710,606.4210,606.42-
Mar 01, 202410,452.3310,636.8110,422.4410,606.2310,606.23-
Feb 29, 202410,352.3110,427.2810,276.4810,411.7810,411.78-
Feb 28, 202410,260.1010,295.9510,228.1610,257.5810,257.58-
Feb 27, 202410,370.9010,422.4210,315.0110,347.5110,347.51-
Feb 26, 202410,313.8710,389.4310,282.6710,329.9210,329.92-
Feb 23, 202410,359.0910,384.9210,232.5610,265.7110,265.71-
Feb 22, 202410,292.0810,335.3010,217.7410,306.1810,306.18-
Feb 21, 20249,850.419,940.779,826.799,939.399,939.39-
Feb 20, 202410,150.8310,191.379,987.2810,122.3010,122.30-
Feb 16, 202410,345.8610,373.4610,201.8910,225.0310,225.03-
Feb 15, 202410,387.8610,399.6510,287.5010,342.7210,342.72-
Feb 14, 202410,283.9010,351.1210,233.8210,347.8710,347.87-
Feb 13, 202410,027.3610,259.5610,027.3610,154.5010,154.50-
Feb 12, 202410,421.6110,506.3010,354.0510,371.7110,371.71-
Feb 09, 202410,332.9310,467.3110,304.2810,435.1210,435.12-
Feb 08, 202410,166.7810,296.2610,155.0610,256.3010,256.30-
Feb 07, 202410,062.2610,167.0010,016.5910,145.0210,145.02-
Feb 06, 202410,067.2310,068.789,866.799,966.259,966.25-
Feb 05, 202410,038.9210,055.429,910.2210,017.6610,017.66-
Feb 02, 20249,876.6510,044.399,860.1110,021.7210,021.72-
Feb 01, 20249,845.239,910.089,782.099,888.869,888.86-
Jan 31, 20249,801.819,950.599,758.079,797.689,797.68599,900
Jan 30, 202410,034.6510,065.839,943.269,974.829,974.82468,500
Jan 29, 20249,964.5710,077.919,949.5210,077.2910,077.29438,500
Jan 26, 20249,969.6310,038.909,935.599,947.719,947.71513,900
Jan 25, 202410,232.5010,236.4110,044.7510,092.3510,092.35527,400
Jan 24, 202410,148.6510,224.1210,086.8010,103.1210,103.12523,700
Jan 23, 202410,012.4810,040.719,936.3310,035.0310,035.03369,400
Jan 22, 202410,029.8210,076.129,957.459,994.609,994.60496,800
Jan 19, 20249,728.879,923.789,714.279,921.779,921.77588,200
Jan 18, 20249,648.509,668.969,548.199,658.979,658.97530,500
Jan 17, 20249,477.749,493.369,335.329,485.019,485.01424,100
Jan 16, 20249,491.429,607.219,467.739,562.149,562.14470,800
Jan 12, 20249,558.399,601.149,498.609,534.179,534.17317,800
Jan 11, 20249,530.499,575.069,389.319,539.069,539.06400,000
Jan 10, 20249,449.659,512.899,373.689,488.729,488.72381,400
Jan 09, 20249,299.159,472.609,298.889,431.279,431.27408,400
Jan 08, 20249,181.699,384.859,180.859,382.049,382.04435,100
Jan 05, 20249,096.989,197.629,090.369,122.279,122.27384,600
Jan 04, 20249,066.859,168.789,066.859,098.919,098.91407,200
Jan 03, 20249,141.429,219.839,137.939,152.499,152.49372,600
Jan 02, 20249,446.379,462.169,231.639,286.989,286.98443,100
Dec 29, 20239,637.259,662.179,544.329,587.929,587.92304,200
Dec 28, 20239,680.649,681.949,645.999,650.409,650.40263,400
Dec 27, 20239,683.459,697.099,629.119,660.169,660.16302,800
Dec 26, 20239,599.439,678.719,595.789,661.829,661.82275,100
Dec 22, 20239,586.339,590.669,502.639,566.569,566.56294,700
Dec 21, 20239,483.749,533.679,438.089,523.199,523.19369,100
Dec 20, 20239,464.989,536.019,343.269,344.429,344.42433,000
Dec 19, 20239,481.469,528.819,481.469,514.869,514.86375,500
Dec 18, 20239,479.119,497.699,419.269,475.259,475.25381,700
Dec 15, 20239,461.779,544.629,439.639,483.869,483.86760,500
Dec 14, 20239,372.809,463.049,317.429,404.689,404.68561,200
Dec 13, 20239,205.519,336.319,161.589,311.259,311.25435,300
Dec 12, 20239,067.749,186.799,061.559,184.739,184.73437,600
Dec 11, 20238,930.949,119.738,927.969,095.489,095.48507,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...