|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,776,120,000 | 1,451.73 | 1,453.72 | 1,425.41 | 1,434.46 | 00:00:00 | | 2004-10-14 | 1,590,290,000 | 1,434.92 | 1,437.66 | 1,421.59 | 1,425.21 | 00:00:00 | | 2004-10-15 | 1,648,280,000 | 1,430.31 | 1,441.82 | 1,419.36 | 1,430.98 | 00:00:00 | | 2004-10-18 | 1,505,000,000 | 1,428.08 | 1,457.31 | 1,424.82 | 1,457.31 | 00:00:00 | | 2004-10-19 | 1,713,330,000 | 1,463.01 | 1,470.14 | 1,443.40 | 1,443.80 | 00:00:00 | | 2004-10-20 | 1,650,470,000 | 1,441.21 | 1,456.19 | 1,433.88 | 1,452.26 | 00:00:00 | | 2004-10-21 | 2,006,000,000 | 1,459.68 | 1,478.46 | 1,452.57 | 1,474.79 | 00:00:00 | | 2004-10-22 | 1,737,960,000 | 1,472.92 | 1,473.69 | 1,438.13 | 1,438.25 | 00:00:00 | | 2004-10-25 | 1,603,830,000 | 1,435.68 | 1,439.48 | 1,427.44 | 1,432.57 | 00:00:00 | | 2004-10-26 | 1,812,550,000 | 1,432.25 | 1,442.14 | 1,423.98 | 1,442.14 | 00:00:00 | | 2004-10-27 | 2,075,920,000 | 1,441.79 | 1,483.13 | 1,437.44 | 1,480.03 | 00:00:00 | | 2004-10-28 | 1,821,820,000 | 1,473.41 | 1,491.86 | 1,471.03 | 1,487.12 | 00:00:00 | | 2004-10-29 | 1,639,950,000 | 1,485.68 | 1,496.98 | 1,475.56 | 1,486.72 | 00:00:00 | | 2004-11-01 | 1,522,820,000 | 1,486.25 | 1,494.88 | 1,479.86 | 1,488.79 | 00:00:00 | | 2004-11-02 | 1,845,080,000 | 1,490.32 | 1,509.56 | 1,489.33 | 1,494.83 | 00:00:00 | | 2004-11-03 | 1,957,400,000 | 1,519.97 | 1,523.51 | 1,494.85 | 1,503.89 | 00:00:00 | | 2004-11-04 | 1,823,490,000 | 1,498.06 | 1,519.21 | 1,492.23 | 1,516.20 | 00:00:00 | | 2004-11-05 | 1,908,970,000 | 1,526.71 | 1,534.84 | 1,512.74 | 1,525.24 | 00:00:00 | | 2004-11-08 | 1,609,270,000 | 1,525.13 | 1,532.46 | 1,522.12 | 1,527.13 | 00:00:00 | | 2004-11-09 | 1,692,200,000 | 1,527.25 | 1,534.37 | 1,521.15 | 1,527.00 | 00:00:00 | | 2004-11-10 | 1,853,460,000 | 1,524.10 | 1,530.01 | 1,514.32 | 1,517.06 | 00:00:00 | | 2004-11-11 | 1,764,760,000 | 1,524.62 | 1,542.39 | 1,522.48 | 1,541.70 | 00:00:00 | | 2004-11-12 | 2,004,310,000 | 1,543.31 | 1,558.41 | 1,535.82 | 1,558.41 | 00:00:00 | | 2004-11-15 | 1,888,260,000 | 1,554.31 | 1,562.04 | 1,550.03 | 1,560.96 | 00:00:00 | | 2004-11-16 | 1,901,080,000 | 1,554.79 | 1,554.79 | 1,541.84 | 1,548.53 | 00:00:00 | | 2004-11-17 | 2,147,483,647 | 1,561.80 | 1,580.26 | 1,561.80 | 1,571.12 | 00:00:00 | | 2004-11-18 | 1,915,430,000 | 1,568.02 | 1,581.79 | 1,563.79 | 1,580.81 | 00:00:00 | | 2004-11-19 | 2,033,710,000 | 1,578.86 | 1,580.93 | 1,551.77 | 1,552.11 | 00:00:00 | | 2004-11-22 | 1,897,960,000 | 1,551.16 | 1,568.86 | 1,543.97 | 1,568.28 | 00:00:00 | | 2004-11-23 | 2,057,620,000 | 1,566.71 | 1,573.52 | 1,552.85 | 1,562.60 | 00:00:00 | | 2004-11-24 | 1,638,170,000 | 1,572.67 | 1,583.07 | 1,570.87 | 1,582.55 | 00:00:00 | | 2004-11-26 | 667,760,000 | 1,581.65 | 1,587.08 | 1,578.26 | 1,578.26 | 00:00:00 | | 2004-11-29 | 1,844,330,000 | 1,586.46 | 1,593.16 | 1,567.27 | 1,580.44 | 00:00:00 | | 2004-11-30 | 1,878,760,000 | 1,579.51 | 1,583.15 | 1,571.11 | 1,571.50 | 00:00:00 | | 2004-12-01 | 2,147,483,647 | 1,578.25 | 1,607.16 | 1,578.25 | 1,607.15 | 00:00:00 | | 2004-12-02 | 2,147,483,647 | 1,602.11 | 1,623.60 | 1,599.63 | 1,613.15 | 00:00:00 | | 2004-12-03 | 2,147,483,647 | 1,621.10 | 1,631.90 | 1,612.72 | 1,614.40 | 00:00:00 | | 2004-12-06 | 2,147,483,647 | 1,612.33 | 1,625.61 | 1,605.71 | 1,619.59 | 00:00:00 | | 2004-12-07 | 2,147,483,647 | 1,622.84 | 1,628.25 | 1,589.05 | 1,589.33 | 00:00:00 | | 2004-12-08 | 2,147,483,647 | 1,593.87 | 1,607.49 | 1,588.73 | 1,601.91 | 00:00:00 | | 2004-12-09 | 2,147,483,647 | 1,585.99 | 1,615.60 | 1,577.77 | 1,609.79 | 00:00:00 | | 2004-12-10 | 1,794,840,000 | 1,601.46 | 1,611.23 | 1,600.72 | 1,605.16 | 00:00:00 | | 2004-12-13 | 2,070,980,000 | 1,617.53 | 1,621.37 | 1,608.40 | 1,621.16 | 00:00:00 | | 2004-12-14 | 2,147,483,647 | 1,618.20 | 1,632.17 | 1,618.20 | 1,627.46 | 00:00:00 | | 2004-12-15 | 2,147,483,647 | 1,626.99 | 1,635.70 | 1,615.45 | 1,623.63 | 00:00:00 | | 2004-12-16 | 2,147,483,647 | 1,621.43 | 1,625.83 | 1,601.62 | 1,607.62 | 00:00:00 | | 2004-12-17 | 2,147,483,647 | 1,608.64 | 1,614.89 | 1,596.48 | 1,596.61 | 00:00:00 | | 2004-12-20 | 1,991,460,000 | 1,603.84 | 1,613.78 | 1,587.21 | 1,591.97 | 00:00:00 | | 2004-12-21 | 1,972,860,000 | 1,598.60 | 1,611.34 | 1,594.89 | 1,609.26 | 00:00:00 | | 2004-12-22 | 1,802,760,000 | 1,605.72 | 1,619.56 | 1,602.99 | 1,613.57 | 00:00:00 | | 2004-12-23 | 1,430,770,000 | 1,608.87 | 1,619.18 | 1,608.64 | 1,613.77 | 00:00:00 | | 2004-12-27 | 1,478,700,000 | 1,621.33 | 1,623.80 | 1,600.25 | 1,607.59 | 00:00:00 | | 2004-12-28 | 1,587,550,000 | 1,610.90 | 1,624.19 | 1,608.51 | 1,624.19 | 00:00:00 | | 2004-12-29 | 1,503,880,000 | 1,619.36 | 1,629.90 | 1,619.36 | 1,624.95 | 00:00:00 | | 2004-12-30 | 1,403,140,000 | 1,626.21 | 1,628.74 | 1,621.58 | 1,623.76 | 00:00:00 | | 2004-12-31 | 1,366,460,000 | 1,624.37 | 1,628.91 | 1,620.31 | 1,621.12 | 00:00:00 | | 2005-01-03 | 2,147,483,647 | 1,628.75 | 1,635.45 | 1,598.79 | 1,603.51 | 00:00:00 | | 2005-01-04 | 2,147,483,647 | 1,611.22 | 1,612.78 | 1,565.02 | 1,571.83 | 00:00:00 | | 2005-01-05 | 2,147,483,647 | 1,568.68 | 1,580.88 | 1,562.64 | 1,563.76 | 00:00:00 | | 2005-01-06 | 2,147,483,647 | 1,567.66 | 1,570.75 | 1,556.84 | 1,557.52 | 00:00:00 | | 2005-01-07 | 2,147,483,647 | 1,565.63 | 1,577.76 | 1,551.29 | 1,564.81 | 00:00:00 | | 2005-01-10 | 2,098,270,000 | 1,561.23 | 1,577.71 | 1,558.54 | 1,564.92 | 00:00:00 | | 2005-01-11 | 2,147,483,647 | 1,556.66 | 1,562.24 | 1,545.28 | 1,553.40 | 00:00:00 | | 2005-01-12 | 2,147,483,647 | 1,561.84 | 1,566.69 | 1,543.04 | 1,565.78 | 00:00:00 | | 2005-01-13 | 2,111,610,000 | 1,567.55 | 1,568.54 | 1,543.48 | 1,545.18 | 00:00:00 | | 2005-01-14 | 2,084,860,000 | 1,552.11 | 1,563.79 | 1,550.05 | 1,561.11 | 00:00:00 | | 2005-01-18 | 1,983,840,000 | 1,554.19 | 1,574.39 | 1,551.88 | 1,573.49 | 00:00:00 | | 2005-01-19 | 2,147,483,647 | 1,572.81 | 1,573.02 | 1,545.63 | 1,545.65 | 00:00:00 | | 2005-01-20 | 2,147,483,647 | 1,526.80 | 1,534.53 | 1,514.56 | 1,514.56 | 00:00:00 | | 2005-01-21 | 2,043,770,000 | 1,519.30 | 1,524.03 | 1,502.48 | 1,503.64 | 00:00:00 | | 2005-01-24 | 2,134,680,000 | 1,507.79 | 1,509.83 | 1,480.66 | 1,480.66 | 00:00:00 | | 2005-01-25 | 2,003,630,000 | 1,492.65 | 1,505.05 | 1,488.60 | 1,490.57 | 00:00:00 | | 2005-01-26 | 2,105,070,000 | 1,502.05 | 1,513.44 | 1,495.31 | 1,509.01 | 00:00:00 | | 2005-01-27 | 2,106,220,000 | 1,505.25 | 1,512.74 | 1,497.36 | 1,507.55 | 00:00:00 | | 2005-01-28 | 2,098,150,000 | 1,510.88 | 1,512.82 | 1,486.76 | 1,499.46 | 00:00:00 | | 2005-01-31 | 1,823,800,000 | 1,515.16 | 1,523.27 | 1,513.06 | 1,519.63 | 00:00:00 | | 2005-02-01 | 1,904,570,000 | 1,521.00 | 1,527.91 | 1,517.30 | 1,523.66 | 00:00:00 | | 2005-02-02 | 1,965,550,000 | 1,527.29 | 1,531.22 | 1,515.45 | 1,525.10 | 00:00:00 | | 2005-02-03 | 1,962,750,000 | 1,516.22 | 1,518.13 | 1,501.96 | 1,508.24 | 00:00:00 | | 2005-02-04 | 1,934,920,000 | 1,507.74 | 1,534.97 | 1,507.69 | 1,534.49 | 00:00:00 | | 2005-02-07 | 1,698,460,000 | 1,534.48 | 1,538.38 | 1,522.72 | 1,529.05 | 00:00:00 | | 2005-02-08 | 1,943,560,000 | 1,529.55 | 1,542.41 | 1,527.04 | 1,532.69 | 00:00:00 | | 2005-02-09 | 1,958,810,000 | 1,534.41 | 1,534.48 | 1,504.60 | 1,506.81 | 00:00:00 | | 2005-02-10 | 2,085,500,000 | 1,512.71 | 1,514.22 | 1,497.35 | 1,506.83 | 00:00:00 | | 2005-02-11 | 2,147,483,647 | 1,505.09 | 1,535.54 | 1,498.68 | 1,530.51 | 00:00:00 | | 2005-02-14 | 1,639,640,000 | 1,531.19 | 1,540.01 | 1,530.16 | 1,538.21 | 00:00:00 | | 2005-02-15 | 2,071,590,000 | 1,538.38 | 1,561.17 | 1,535.34 | 1,547.30 | 00:00:00 | | 2005-02-16 | 1,865,070,000 | 1,541.26 | 1,547.69 | 1,535.37 | 1,542.41 | 00:00:00 | | 2005-02-17 | 1,950,460,000 | 1,543.03 | 1,546.69 | 1,519.22 | 1,519.29 | 00:00:00 | | 2005-02-18 | 1,614,160,000 | 1,519.21 | 1,524.04 | 1,512.73 | 1,515.40 | 00:00:00 | | 2005-02-22 | 2,056,220,000 | 1,502.94 | 1,523.51 | 1,493.58 | 1,494.07 | 00:00:00 | | 2005-02-23 | 1,878,450,000 | 1,502.83 | 1,503.89 | 1,489.99 | 1,497.09 | 00:00:00 | | 2005-02-24 | 2,031,880,000 | 1,493.59 | 1,517.88 | 1,491.74 | 1,517.71 | 00:00:00 | | 2005-02-25 | 1,771,200,000 | 1,515.75 | 1,528.00 | 1,513.47 | 1,526.90 | 00:00:00 | | 2005-02-28 | 2,130,140,000 | 1,517.06 | 1,524.70 | 1,498.17 | 1,511.02 | 00:00:00 | | 2005-03-01 | 1,941,180,000 | 1,516.63 | 1,529.37 | 1,515.20 | 1,527.25 | 00:00:00 | | 2005-03-02 | 2,004,470,000 | 1,517.68 | 1,541.14 | 1,514.98 | 1,525.28 | 00:00:00 | | 2005-03-03 | 1,895,880,000 | 1,530.13 | 1,530.68 | 1,502.32 | 1,511.89 | 00:00:00 | | 2005-03-04 | 1,829,190,000 | 1,524.21 | 1,530.59 | 1,517.29 | 1,520.58 | 00:00:00 | | 2005-03-07 | 1,949,190,000 | 1,524.04 | 1,552.53 | 1,523.73 | 1,545.20 | 00:00:00 | | 2005-03-08 | 1,696,700,000 | 1,540.80 | 1,549.56 | 1,527.50 | 1,528.65 | 00:00:00 | | 2005-03-09 | 1,895,520,000 | 1,526.90 | 1,537.97 | 1,520.45 | 1,521.98 | 00:00:00 | | 2005-03-10 | 1,825,790,000 | 1,525.64 | 1,527.98 | 1,504.54 | 1,524.38 | 00:00:00 | | 2005-03-11 | 1,792,090,000 | 1,528.65 | 1,533.85 | 1,501.99 | 1,505.64 | 00:00:00 | | 2005-03-14 | 1,707,720,000 | 1,509.19 | 1,515.16 | 1,502.60 | 1,515.09 | 00:00:00 | | 2005-03-15 | 1,838,790,000 | 1,520.26 | 1,520.43 | 1,500.88 | 1,502.06 | 00:00:00 | | 2005-03-16 | 1,969,690,000 | 1,497.40 | 1,508.16 | 1,482.62 | 1,486.23 | 00:00:00 | | 2005-03-17 | 1,745,120,000 | 1,487.72 | 1,496.80 | 1,483.10 | 1,487.63 | 00:00:00 | | 2005-03-18 | 2,106,980,000 | 1,488.55 | 1,490.57 | 1,475.26 | 1,484.40 | 00:00:00 | | 2005-03-21 | 1,611,000,000 | 1,483.16 | 1,490.57 | 1,470.94 | 1,484.45 | 00:00:00 | | 2005-03-22 | 1,805,950,000 | 1,484.13 | 1,490.44 | 1,464.99 | 1,465.09 | 00:00:00 | | 2005-03-23 | 1,741,150,000 | 1,463.43 | 1,480.13 | 1,463.43 | 1,471.77 | 00:00:00 | | 2005-03-24 | 1,697,930,000 | 1,477.46 | 1,485.96 | 1,469.94 | 1,469.94 | 00:00:00 | | 2005-03-28 | 1,487,620,000 | 1,476.40 | 1,484.85 | 1,472.71 | 1,472.71 | 00:00:00 | | 2005-03-29 | 1,797,840,000 | 1,471.25 | 1,483.43 | 1,458.26 | 1,464.34 | 00:00:00 | | 2005-03-30 | 1,753,610,000 | 1,470.13 | 1,491.74 | 1,469.97 | 1,491.74 | 00:00:00 | | 2005-03-31 | 1,686,970,000 | 1,489.44 | 1,490.80 | 1,478.66 | 1,482.53 | 00:00:00 | | 2005-04-01 | 1,869,690,000 | 1,491.83 | 1,495.58 | 1,466.49 | 1,469.35 | 00:00:00 | | 2005-04-04 | 1,589,310,000 | 1,469.42 | 1,482.06 | 1,461.27 | 1,476.72 | 00:00:00 | | 2005-04-05 | 1,647,510,000 | 1,480.99 | 1,487.26 | 1,477.55 | 1,483.75 | 00:00:00 | | 2005-04-06 | 1,746,400,000 | 1,487.15 | 1,497.39 | 1,477.97 | 1,480.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
