|
 NASDAQ-100 (DRM) - [Ticker: ^NDX] |     | | Last Trade | 7,655.00 | Last Trade Time | 2018-08-31 - 00:00:00 | | Variation | +12.00 (+1.00%) | Open | 7,634.00 | | High | 7,676.00 | Low | 7,629.00 | | Volume | 1,899,910,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 7,643.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^NDX quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,510,070,000 | 3,755.74 | 3,836.86 | 3,643.25 | 3,790.55 | 00:00:00 | | 2000-01-04 | 1,511,840,000 | 3,766.57 | 3,766.57 | 3,542.73 | 3,546.20 | 00:00:00 | | 2000-01-05 | 1,735,670,000 | 3,543.13 | 3,576.17 | 3,371.75 | 3,507.31 | 00:00:00 | | 2000-01-06 | 1,598,320,000 | 3,488.31 | 3,513.55 | 3,334.02 | 3,340.81 | 00:00:00 | | 2000-01-07 | 1,634,930,000 | 3,337.26 | 3,529.75 | 3,314.75 | 3,529.60 | 00:00:00 | | 2000-01-10 | 1,691,710,000 | 3,558.21 | 3,756.17 | 3,558.21 | 3,717.41 | 00:00:00 | | 2000-01-11 | 1,694,460,000 | 3,715.22 | 3,717.17 | 3,517.79 | 3,544.35 | 00:00:00 | | 2000-01-12 | 1,525,900,000 | 3,548.77 | 3,572.62 | 3,447.90 | 3,478.14 | 00:00:00 | | 2000-01-13 | 1,476,970,000 | 3,495.83 | 3,612.43 | 3,494.39 | 3,612.08 | 00:00:00 | | 2000-01-14 | 1,656,630,000 | 3,653.30 | 3,744.89 | 3,653.30 | 3,704.74 | 00:00:00 | | 2000-01-18 | 1,585,230,000 | 3,704.74 | 3,779.56 | 3,665.87 | 3,757.78 | 00:00:00 | | 2000-01-19 | 1,652,210,000 | 3,741.45 | 3,803.72 | 3,711.96 | 3,790.89 | 00:00:00 | | 2000-01-20 | 1,851,300,000 | 3,798.84 | 3,877.43 | 3,782.43 | 3,841.74 | 00:00:00 | | 2000-01-21 | 1,923,680,000 | 3,841.74 | 3,891.81 | 3,806.58 | 3,849.96 | 00:00:00 | | 2000-01-24 | 1,989,050,000 | 3,888.33 | 3,905.10 | 3,660.86 | 3,660.96 | 00:00:00 | | 2000-01-25 | 1,743,630,000 | 3,667.02 | 3,759.33 | 3,591.34 | 3,759.11 | 00:00:00 | | 2000-01-26 | 1,717,000,000 | 3,762.69 | 3,762.69 | 3,621.10 | 3,621.21 | 00:00:00 | | 2000-01-27 | 1,798,460,000 | 3,628.88 | 3,701.30 | 3,512.07 | 3,593.15 | 00:00:00 | | 2000-01-28 | 1,616,370,000 | 3,595.89 | 3,618.08 | 3,408.03 | 3,446.13 | 00:00:00 | | 2000-01-31 | 1,507,630,000 | 3,438.09 | 3,570.59 | 3,349.06 | 3,570.05 | 00:00:00 | | 2000-02-01 | 1,398,240,000 | 3,580.29 | 3,703.59 | 3,544.93 | 3,701.78 | 00:00:00 | | 2000-02-02 | 1,527,880,000 | 3,700.20 | 3,785.36 | 3,693.95 | 3,724.46 | 00:00:00 | | 2000-02-03 | 1,722,330,000 | 3,726.13 | 3,857.34 | 3,704.23 | 3,851.16 | 00:00:00 | | 2000-02-04 | 1,751,450,000 | 3,858.60 | 3,929.81 | 3,856.83 | 3,874.37 | 00:00:00 | | 2000-02-07 | 1,625,540,000 | 3,873.43 | 3,933.75 | 3,858.89 | 3,933.34 | 00:00:00 | | 2000-02-08 | 1,971,180,000 | 3,932.24 | 4,063.79 | 3,932.24 | 4,062.77 | 00:00:00 | | 2000-02-09 | 1,775,590,000 | 4,061.74 | 4,087.84 | 3,966.33 | 3,968.46 | 00:00:00 | | 2000-02-10 | 1,813,590,000 | 3,974.83 | 4,090.07 | 3,956.90 | 4,090.00 | 00:00:00 | | 2000-02-11 | 1,738,590,000 | 4,090.26 | 4,090.26 | 3,933.78 | 3,968.89 | 00:00:00 | | 2000-02-14 | 1,600,850,000 | 3,969.95 | 4,005.59 | 3,918.87 | 3,986.13 | 00:00:00 | | 2000-02-15 | 1,708,930,000 | 3,983.85 | 4,024.13 | 3,848.37 | 3,997.03 | 00:00:00 | | 2000-02-16 | 1,782,130,000 | 3,997.03 | 4,063.58 | 3,982.55 | 3,997.97 | 00:00:00 | | 2000-02-17 | 2,008,440,000 | 4,012.29 | 4,127.35 | 3,993.57 | 4,125.38 | 00:00:00 | | 2000-02-18 | 1,898,410,000 | 4,130.55 | 4,135.60 | 3,959.83 | 3,965.75 | 00:00:00 | | 2000-02-22 | 1,772,290,000 | 3,970.53 | 4,001.07 | 3,856.02 | 3,969.13 | 00:00:00 | | 2000-02-23 | 1,892,800,000 | 3,966.00 | 4,198.16 | 3,966.00 | 4,170.09 | 00:00:00 | | 2000-02-24 | 1,944,050,000 | 4,169.66 | 4,253.75 | 4,099.39 | 4,253.05 | 00:00:00 | | 2000-02-25 | 1,825,500,000 | 4,254.56 | 4,297.46 | 4,169.34 | 4,178.58 | 00:00:00 | | 2000-02-28 | 1,798,070,000 | 4,178.58 | 4,224.95 | 4,024.08 | 4,162.13 | 00:00:00 | | 2000-02-29 | 2,088,840,000 | 4,174.75 | 4,269.76 | 4,174.75 | 4,266.94 | 00:00:00 | | 2000-03-01 | 2,147,483,647 | 4,275.72 | 4,346.41 | 4,269.66 | 4,309.01 | 00:00:00 | | 2000-03-02 | 2,137,080,000 | 4,311.97 | 4,337.65 | 4,197.98 | 4,234.26 | 00:00:00 | | 2000-03-03 | 2,136,530,000 | 4,257.53 | 4,442.87 | 4,257.53 | 4,442.87 | 00:00:00 | | 2000-03-06 | 2,015,580,000 | 4,448.48 | 4,528.69 | 4,436.60 | 4,457.18 | 00:00:00 | | 2000-03-07 | 2,147,483,647 | 4,489.49 | 4,560.96 | 4,355.61 | 4,390.83 | 00:00:00 | | 2000-03-08 | 2,020,130,000 | 4,409.98 | 4,470.28 | 4,266.87 | 4,445.68 | 00:00:00 | | 2000-03-09 | 2,006,810,000 | 4,446.48 | 4,587.55 | 4,379.60 | 4,586.26 | 00:00:00 | | 2000-03-10 | 1,992,170,000 | 4,586.26 | 4,659.72 | 4,549.07 | 4,587.16 | 00:00:00 | | 2000-03-13 | 1,736,270,000 | 4,585.16 | 4,585.16 | 4,387.74 | 4,426.80 | 00:00:00 | | 2000-03-14 | 1,977,820,000 | 4,448.63 | 4,537.99 | 4,226.79 | 4,226.99 | 00:00:00 | | 2000-03-15 | 1,937,800,000 | 4,250.74 | 4,341.54 | 4,094.04 | 4,130.01 | 00:00:00 | | 2000-03-16 | 2,041,510,000 | 4,141.23 | 4,353.59 | 4,049.98 | 4,353.33 | 00:00:00 | | 2000-03-17 | 1,691,530,000 | 4,349.26 | 4,441.00 | 4,326.76 | 4,440.45 | 00:00:00 | | 2000-03-20 | 1,539,860,000 | 4,443.35 | 4,460.37 | 4,260.92 | 4,261.15 | 00:00:00 | | 2000-03-21 | 1,753,310,000 | 4,259.58 | 4,450.41 | 4,155.34 | 4,449.33 | 00:00:00 | | 2000-03-22 | 1,769,510,000 | 4,449.22 | 4,639.12 | 4,449.22 | 4,596.81 | 00:00:00 | | 2000-03-23 | 1,714,160,000 | 4,594.37 | 4,704.21 | 4,547.00 | 4,660.62 | 00:00:00 | | 2000-03-24 | 1,688,970,000 | 4,659.76 | 4,816.35 | 4,608.92 | 4,691.61 | 00:00:00 | | 2000-03-27 | 1,380,380,000 | 4,687.60 | 4,781.19 | 4,687.60 | 4,704.73 | 00:00:00 | | 2000-03-28 | 1,490,090,000 | 4,705.75 | 4,714.35 | 4,582.45 | 4,583.39 | 00:00:00 | | 2000-03-29 | 1,738,270,000 | 4,583.81 | 4,615.09 | 4,408.60 | 4,413.92 | 00:00:00 | | 2000-03-30 | 1,925,860,000 | 4,376.41 | 4,491.08 | 4,151.12 | 4,250.19 | 00:00:00 | | 2000-03-31 | 2,118,100,000 | 4,268.64 | 4,424.43 | 4,171.09 | 4,397.84 | 00:00:00 | | 2000-04-03 | 1,739,920,000 | 4,355.70 | 4,355.70 | 4,041.24 | 4,077.02 | 00:00:00 | | 2000-04-04 | 2,147,483,647 | 4,089.78 | 4,146.50 | 3,525.44 | 4,034.17 | 00:00:00 | | 2000-04-05 | 1,947,700,000 | 4,028.40 | 4,156.43 | 3,884.32 | 4,030.26 | 00:00:00 | | 2000-04-06 | 1,746,450,000 | 4,036.39 | 4,161.42 | 4,005.31 | 4,086.73 | 00:00:00 | | 2000-04-07 | 1,563,430,000 | 4,111.18 | 4,292.88 | 4,111.18 | 4,291.53 | 00:00:00 | | 2000-04-10 | 1,446,140,000 | 4,293.63 | 4,308.62 | 3,998.10 | 3,998.26 | 00:00:00 | | 2000-04-11 | 1,679,390,000 | 3,987.24 | 4,049.55 | 3,829.39 | 3,909.21 | 00:00:00 | | 2000-04-12 | 1,921,090,000 | 3,909.00 | 3,943.68 | 3,632.41 | 3,633.63 | 00:00:00 | | 2000-04-13 | 1,951,500,000 | 3,645.79 | 3,831.70 | 3,552.51 | 3,553.81 | 00:00:00 | | 2000-04-14 | 2,147,483,647 | 3,536.41 | 3,536.41 | 3,138.42 | 3,207.96 | 00:00:00 | | 2000-04-17 | 2,147,483,647 | 3,194.50 | 3,530.67 | 3,107.42 | 3,529.45 | 00:00:00 | | 2000-04-18 | 2,147,483,647 | 3,531.07 | 3,717.66 | 3,511.81 | 3,715.81 | 00:00:00 | | 2000-04-19 | 1,760,270,000 | 3,720.24 | 3,753.45 | 3,578.90 | 3,583.07 | 00:00:00 | | 2000-04-20 | 1,422,730,000 | 3,587.27 | 3,632.24 | 3,453.30 | 3,505.29 | 00:00:00 | | 2000-04-24 | 1,540,710,000 | 3,448.23 | 3,448.23 | 3,200.90 | 3,353.53 | 00:00:00 | | 2000-04-25 | 1,622,910,000 | 3,371.21 | 3,622.29 | 3,371.21 | 3,621.56 | 00:00:00 | | 2000-04-26 | 1,592,830,000 | 3,622.80 | 3,690.29 | 3,505.11 | 3,505.71 | 00:00:00 | | 2000-04-27 | 1,548,760,000 | 3,504.20 | 3,692.92 | 3,390.60 | 3,692.57 | 00:00:00 | | 2000-04-28 | 1,583,710,000 | 3,696.42 | 3,790.78 | 3,696.42 | 3,773.18 | 00:00:00 | | 2000-05-01 | 1,500,610,000 | 3,789.20 | 3,871.93 | 3,777.05 | 3,829.84 | 00:00:00 | | 2000-05-02 | 1,438,040,000 | 3,768.04 | 3,824.47 | 3,626.54 | 3,627.31 | 00:00:00 | | 2000-05-03 | 1,480,050,000 | 3,627.31 | 3,627.31 | 3,435.30 | 3,562.16 | 00:00:00 | | 2000-05-04 | 1,287,850,000 | 3,561.72 | 3,627.35 | 3,518.12 | 3,570.73 | 00:00:00 | | 2000-05-05 | 1,197,290,000 | 3,571.27 | 3,692.40 | 3,534.07 | 3,688.36 | 00:00:00 | | 2000-05-08 | 1,142,710,000 | 3,688.36 | 3,688.36 | 3,521.05 | 3,521.60 | 00:00:00 | | 2000-05-09 | 1,454,780,000 | 3,525.23 | 3,567.96 | 3,401.82 | 3,445.26 | 00:00:00 | | 2000-05-10 | 1,580,110,000 | 3,436.68 | 3,436.68 | 3,234.96 | 3,244.73 | 00:00:00 | | 2000-05-11 | 1,370,230,000 | 3,311.51 | 3,381.70 | 3,237.86 | 3,381.57 | 00:00:00 | | 2000-05-12 | 1,220,040,000 | 3,381.57 | 3,504.81 | 3,381.57 | 3,406.25 | 00:00:00 | | 2000-05-15 | 1,155,810,000 | 3,404.56 | 3,512.21 | 3,314.44 | 3,512.11 | 00:00:00 | | 2000-05-16 | 1,495,270,000 | 3,520.98 | 3,653.76 | 3,520.98 | 3,646.89 | 00:00:00 | | 2000-05-17 | 1,227,380,000 | 3,635.03 | 3,635.03 | 3,527.67 | 3,550.50 | 00:00:00 | | 2000-05-18 | 1,258,610,000 | 3,547.52 | 3,575.78 | 3,426.35 | 3,426.35 | 00:00:00 | | 2000-05-19 | 1,366,930,000 | 3,425.38 | 3,425.38 | 3,259.18 | 3,260.64 | 00:00:00 | | 2000-05-22 | 1,615,480,000 | 3,261.47 | 3,269.54 | 3,029.14 | 3,264.71 | 00:00:00 | | 2000-05-23 | 1,330,440,000 | 3,262.77 | 3,298.46 | 3,022.52 | 3,023.42 | 00:00:00 | | 2000-05-24 | 2,087,980,000 | 3,023.49 | 3,185.74 | 2,897.27 | 3,180.31 | 00:00:00 | | 2000-05-25 | 1,561,840,000 | 3,181.50 | 3,290.53 | 3,078.18 | 3,099.28 | 00:00:00 | | 2000-05-26 | 1,069,440,000 | 3,100.97 | 3,170.72 | 3,033.50 | 3,101.44 | 00:00:00 | | 2000-05-30 | 1,457,360,000 | 3,101.43 | 3,415.71 | 3,101.43 | 3,414.03 | 00:00:00 | | 2000-05-31 | 1,533,730,000 | 3,414.03 | 3,458.34 | 3,322.22 | 3,324.08 | 00:00:00 | | 2000-06-01 | 1,580,240,000 | 3,331.80 | 3,526.53 | 3,331.80 | 3,518.98 | 00:00:00 | | 2000-06-02 | 1,903,210,000 | 3,518.98 | 3,759.81 | 3,518.98 | 3,755.67 | 00:00:00 | | 2000-06-05 | 1,455,960,000 | 3,742.28 | 3,817.25 | 3,688.89 | 3,730.31 | 00:00:00 | | 2000-06-06 | 1,603,060,000 | 3,730.31 | 3,801.31 | 3,637.80 | 3,646.32 | 00:00:00 | | 2000-06-07 | 1,431,220,000 | 3,644.46 | 3,736.15 | 3,599.53 | 3,736.01 | 00:00:00 | | 2000-06-08 | 1,399,250,000 | 3,737.93 | 3,791.42 | 3,671.44 | 3,707.31 | 00:00:00 | | 2000-06-09 | 1,268,720,000 | 3,707.31 | 3,785.02 | 3,707.31 | 3,760.26 | 00:00:00 | | 2000-06-12 | 1,281,000,000 | 3,761.15 | 3,779.74 | 3,638.31 | 3,638.42 | 00:00:00 | | 2000-06-13 | 1,398,790,000 | 3,638.54 | 3,766.52 | 3,582.52 | 3,765.81 | 00:00:00 | | 2000-06-14 | 1,400,300,000 | 3,767.54 | 3,793.72 | 3,670.71 | 3,677.49 | 00:00:00 | | 2000-06-15 | 1,426,630,000 | 3,680.67 | 3,755.72 | 3,639.18 | 3,752.01 | 00:00:00 | | 2000-06-16 | 1,501,190,000 | 3,758.36 | 3,817.85 | 3,732.83 | 3,787.36 | 00:00:00 | | 2000-06-19 | 1,411,400,000 | 3,787.36 | 3,935.33 | 3,730.77 | 3,933.70 | 00:00:00 | | 2000-06-20 | 1,694,520,000 | 3,933.70 | 3,990.21 | 3,898.28 | 3,933.83 | 00:00:00 | | 2000-06-21 | 1,541,900,000 | 3,928.98 | 3,981.26 | 3,867.92 | 3,970.00 | 00:00:00 | | 2000-06-22 | 1,639,540,000 | 3,968.85 | 3,968.85 | 3,804.00 | 3,804.11 | 00:00:00 | | 2000-06-23 | 1,344,960,000 | 3,809.40 | 3,821.95 | 3,669.40 | 3,685.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
