Canada markets closed

Shelton Nasdaq-100 Index Investor (NASDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.94+0.70 (+1.99%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202435.2435.2435.2435.2435.24-
May 01, 202434.7934.7934.7934.7934.79-
Apr 30, 202435.0335.0335.0335.0335.03-
Apr 29, 202435.7235.7235.7235.7235.72-
Apr 26, 202435.6035.6035.6035.6035.60-
Apr 25, 202435.0235.0235.0235.0235.02-
Apr 24, 202435.2135.2135.2135.2135.21-
Apr 23, 202435.1035.1035.1035.1035.10-
Apr 22, 202434.5834.5834.5834.5834.58-
Apr 19, 202434.2334.2334.2334.2334.23-
Apr 18, 202434.9534.9534.9534.9534.95-
Apr 17, 202435.1535.1535.1535.1535.15-
Apr 16, 202435.5935.5935.5935.5935.59-
Apr 15, 202435.5835.5835.5835.5835.58-
Apr 12, 202436.1736.1736.1736.1736.17-
Apr 11, 202436.7936.7936.7936.7936.79-
Apr 10, 202436.1936.1936.1936.1936.19-
Apr 09, 202436.5136.5136.5136.5136.51-
Apr 08, 202436.3736.3736.3736.3736.37-
Apr 05, 202436.3936.3936.3936.3936.39-
Apr 04, 202435.9335.9335.9335.9335.93-
Apr 03, 202436.4936.4936.4936.4936.49-
Apr 02, 202436.4136.4136.4136.4136.41-
Apr 01, 202436.7536.7536.7536.7536.75-
Mar 28, 202436.6836.6836.6836.6836.68-
Mar 27, 202436.7736.7736.7736.7736.77-
Mar 26, 202436.6336.6336.6336.6336.63-
Mar 25, 202436.7636.7636.7636.7636.76-
Mar 22, 202436.8936.8936.8936.8936.89-
Mar 21, 202436.8536.8536.8536.8536.85-
Mar 20, 202436.6936.6936.6936.6936.69-
Mar 19, 202436.2736.2736.2736.2736.27-
Mar 18, 202436.1736.1736.1736.1736.17-
Mar 15, 202435.8135.8135.8135.8135.81-
Mar 14, 202436.2236.2236.2236.2236.22-
Mar 13, 202436.3336.3336.3336.3336.33-
Mar 12, 202436.6336.6336.6336.6336.63-
Mar 11, 202436.0936.0936.0936.0936.09-
Mar 08, 202436.2336.2336.2336.2336.23-
Mar 07, 202436.7936.7936.7936.7936.79-
Mar 06, 202436.2236.2236.2236.2236.22-
Mar 05, 202435.9835.9835.9835.9835.98-
Mar 04, 202436.6436.6436.6436.6436.64-
Mar 01, 202436.8036.8036.8036.8036.80-
Feb 29, 202436.2836.2836.2836.2836.28-
Feb 28, 202435.9335.9335.9335.9335.93-
Feb 27, 202436.1236.1236.1236.1236.12-
Feb 26, 202436.0436.0436.0436.0436.04-
Feb 23, 202436.0536.0536.0536.0536.05-
Feb 22, 202436.1936.1936.1936.1936.19-
Feb 21, 202435.1335.1335.1335.1335.13-
Feb 20, 202435.2635.2635.2635.2635.26-
Feb 16, 202435.5435.5435.5435.5435.54-
Feb 15, 202435.8635.8635.8635.8635.86-
Feb 14, 202435.7935.7935.7935.7935.79-
Feb 13, 202435.3635.3635.3635.3635.36-
Feb 12, 202435.9335.9335.9335.9335.93-
Feb 09, 202436.0936.0936.0936.0936.09-
Feb 08, 202435.7335.7335.7335.7335.73-
Feb 07, 202435.6735.6735.6735.6735.67-
Feb 06, 202435.3035.3035.3035.3035.30-
Feb 05, 202435.3835.3835.3835.3835.38-
Feb 02, 202435.4435.4435.4435.4435.44-
Feb 01, 202434.8434.8434.8434.8434.84-
Jan 31, 202434.4334.4334.4334.4334.43-
Jan 30, 202435.1135.1135.1135.1135.11-
Jan 29, 202435.3535.3535.3535.3535.35-
Jan 26, 202434.9934.9934.9934.9934.99-
Jan 25, 202435.1935.1935.1935.1935.19-
Jan 24, 202435.1535.1535.1535.1535.15-
Jan 23, 202434.9634.9634.9634.9634.96-
Jan 22, 202434.8134.8134.8134.8134.81-
Jan 19, 202434.7834.7834.7834.7834.78-
Jan 18, 202434.1234.1234.1234.1234.12-
Jan 17, 202433.6233.6233.6233.6233.62-
Jan 16, 202433.8133.8133.8133.8133.81-
Jan 12, 202433.8233.8233.8233.8233.82-
Jan 11, 202433.7933.7933.7933.7933.79-
Jan 10, 202433.7433.7433.7433.7433.74-
Jan 09, 202433.5133.5133.5133.5133.51-
Jan 08, 202433.4533.4533.4533.4533.45-
Jan 05, 202432.7632.7632.7632.7632.76-
Jan 04, 202432.7132.7132.7132.7132.71-
Jan 03, 202432.8932.8932.8932.8932.89-
Jan 02, 202433.2333.2333.2333.2333.23-
Dec 29, 202333.8033.8033.8033.8033.80-
Dec 29, 20230.054 Dividend
Dec 28, 202334.0034.0034.0034.0033.95-
Dec 27, 202334.0234.0234.0234.0233.97-
Dec 26, 202333.9633.9633.9633.9633.91-
Dec 22, 202333.7633.7633.7633.7633.71-
Dec 21, 202333.7233.7233.7233.7233.67-
Dec 20, 202333.3133.3133.3133.3133.26-
Dec 19, 202333.8333.8333.8333.8333.78-
Dec 18, 202333.6633.6633.6633.6633.61-
Dec 15, 202333.4333.4333.4333.4333.38-
Dec 14, 202333.2633.2633.2633.2633.21-
Dec 13, 202333.3133.3133.3133.3133.26-
Dec 12, 202332.8932.8932.8932.8932.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...