|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,147,483,647 | 1,450.38 | 1,488.74 | 1,449.06 | 1,485.50 | 00:00:00 | | 2004-04-23 | 1,927,300,000 | 1,492.24 | 1,497.17 | 1,484.36 | 1,497.01 | 00:00:00 | | 2004-04-26 | 1,727,680,000 | 1,496.67 | 1,499.45 | 1,474.79 | 1,480.53 | 00:00:00 | | 2004-04-27 | 1,971,610,000 | 1,485.67 | 1,495.62 | 1,476.42 | 1,479.47 | 00:00:00 | | 2004-04-28 | 2,037,420,000 | 1,475.88 | 1,476.03 | 1,449.23 | 1,453.03 | 00:00:00 | | 2004-04-29 | 2,147,483,647 | 1,451.40 | 1,461.13 | 1,420.66 | 1,431.36 | 00:00:00 | | 2004-04-30 | 2,147,483,647 | 1,435.16 | 1,439.69 | 1,401.36 | 1,401.36 | 00:00:00 | | 2004-05-03 | 1,932,490,000 | 1,409.06 | 1,428.49 | 1,404.06 | 1,415.29 | 00:00:00 | | 2004-05-04 | 1,857,530,000 | 1,417.12 | 1,438.49 | 1,409.39 | 1,422.11 | 00:00:00 | | 2004-05-05 | 1,586,660,000 | 1,424.71 | 1,435.46 | 1,416.73 | 1,428.42 | 00:00:00 | | 2004-05-06 | 1,750,770,000 | 1,416.59 | 1,425.50 | 1,403.36 | 1,415.60 | 00:00:00 | | 2004-05-07 | 1,637,090,000 | 1,411.05 | 1,432.71 | 1,406.19 | 1,406.19 | 00:00:00 | | 2004-05-10 | 1,895,630,000 | 1,395.21 | 1,403.59 | 1,384.89 | 1,397.10 | 00:00:00 | | 2004-05-11 | 1,645,220,000 | 1,406.36 | 1,422.51 | 1,406.36 | 1,421.89 | 00:00:00 | | 2004-05-12 | 1,887,780,000 | 1,412.50 | 1,417.03 | 1,378.64 | 1,414.83 | 00:00:00 | | 2004-05-13 | 1,558,620,000 | 1,408.58 | 1,425.69 | 1,405.60 | 1,417.09 | 00:00:00 | | 2004-05-14 | 1,526,360,000 | 1,415.44 | 1,419.57 | 1,394.37 | 1,399.85 | 00:00:00 | | 2004-05-17 | 1,528,890,000 | 1,379.99 | 1,391.77 | 1,372.46 | 1,379.90 | 00:00:00 | | 2004-05-18 | 1,435,100,000 | 1,395.23 | 1,404.27 | 1,393.08 | 1,397.47 | 00:00:00 | | 2004-05-19 | 1,834,960,000 | 1,414.38 | 1,427.51 | 1,396.34 | 1,396.34 | 00:00:00 | | 2004-05-20 | 1,540,900,000 | 1,400.37 | 1,408.20 | 1,390.41 | 1,396.87 | 00:00:00 | | 2004-05-21 | 1,376,620,000 | 1,409.61 | 1,414.11 | 1,397.70 | 1,408.17 | 00:00:00 | | 2004-05-24 | 1,422,080,000 | 1,418.77 | 1,425.49 | 1,408.44 | 1,413.97 | 00:00:00 | | 2004-05-25 | 1,770,600,000 | 1,412.59 | 1,450.06 | 1,406.20 | 1,447.72 | 00:00:00 | | 2004-05-26 | 1,591,030,000 | 1,443.13 | 1,455.00 | 1,440.85 | 1,453.87 | 00:00:00 | | 2004-05-27 | 1,641,260,000 | 1,460.06 | 1,467.63 | 1,450.67 | 1,463.11 | 00:00:00 | | 2004-05-28 | 1,233,190,000 | 1,464.83 | 1,469.23 | 1,456.77 | 1,466.22 | 00:00:00 | | 2004-06-01 | 1,459,030,000 | 1,457.71 | 1,469.27 | 1,453.39 | 1,468.54 | 00:00:00 | | 2004-06-02 | 1,520,120,000 | 1,472.54 | 1,474.10 | 1,455.13 | 1,464.22 | 00:00:00 | | 2004-06-03 | 1,526,670,000 | 1,459.19 | 1,462.41 | 1,445.21 | 1,445.21 | 00:00:00 | | 2004-06-04 | 1,417,600,000 | 1,463.46 | 1,472.64 | 1,455.04 | 1,455.04 | 00:00:00 | | 2004-06-07 | 1,485,300,000 | 1,465.56 | 1,491.45 | 1,464.01 | 1,491.45 | 00:00:00 | | 2004-06-08 | 1,464,790,000 | 1,483.59 | 1,496.00 | 1,481.76 | 1,495.97 | 00:00:00 | | 2004-06-09 | 1,520,200,000 | 1,487.37 | 1,490.88 | 1,469.04 | 1,469.50 | 00:00:00 | | 2004-06-10 | 1,345,640,000 | 1,475.71 | 1,481.27 | 1,470.50 | 1,481.27 | 00:00:00 | | 2004-06-14 | 1,402,630,000 | 1,470.62 | 1,471.19 | 1,451.78 | 1,458.64 | 00:00:00 | | 2004-06-15 | 1,527,280,000 | 1,470.37 | 1,487.83 | 1,470.37 | 1,479.20 | 00:00:00 | | 2004-06-16 | 1,353,130,000 | 1,478.72 | 1,483.60 | 1,474.17 | 1,479.99 | 00:00:00 | | 2004-06-17 | 1,449,920,000 | 1,473.94 | 1,473.95 | 1,458.68 | 1,464.03 | 00:00:00 | | 2004-06-18 | 1,697,770,000 | 1,457.88 | 1,481.36 | 1,455.67 | 1,464.65 | 00:00:00 | | 2004-06-21 | 1,363,000,000 | 1,467.98 | 1,472.65 | 1,450.79 | 1,453.23 | 00:00:00 | | 2004-06-22 | 1,660,890,000 | 1,455.92 | 1,475.12 | 1,448.82 | 1,474.87 | 00:00:00 | | 2004-06-23 | 1,803,560,000 | 1,471.54 | 1,495.05 | 1,468.74 | 1,493.52 | 00:00:00 | | 2004-06-24 | 1,685,690,000 | 1,490.58 | 1,502.14 | 1,485.88 | 1,488.31 | 00:00:00 | | 2004-06-25 | 1,972,100,000 | 1,488.82 | 1,503.91 | 1,488.20 | 1,498.38 | 00:00:00 | | 2004-06-28 | 1,611,080,000 | 1,507.32 | 1,508.52 | 1,485.25 | 1,493.07 | 00:00:00 | | 2004-06-29 | 1,581,530,000 | 1,490.65 | 1,507.05 | 1,490.65 | 1,505.65 | 00:00:00 | | 2004-06-30 | 1,754,160,000 | 1,507.60 | 1,523.48 | 1,502.61 | 1,516.64 | 00:00:00 | | 2004-07-01 | 1,739,310,000 | 1,514.82 | 1,514.82 | 1,477.62 | 1,489.57 | 00:00:00 | | 2004-07-02 | 1,200,230,000 | 1,488.34 | 1,489.60 | 1,473.73 | 1,481.19 | 00:00:00 | | 2004-07-06 | 1,927,550,000 | 1,470.47 | 1,471.21 | 1,441.78 | 1,445.71 | 00:00:00 | | 2004-07-07 | 1,762,310,000 | 1,445.10 | 1,459.07 | 1,445.02 | 1,452.49 | 00:00:00 | | 2004-07-08 | 1,789,150,000 | 1,439.57 | 1,452.70 | 1,430.81 | 1,431.13 | 00:00:00 | | 2004-07-09 | 1,388,750,000 | 1,442.43 | 1,451.39 | 1,434.00 | 1,440.00 | 00:00:00 | | 2004-07-12 | 1,504,000,000 | 1,429.91 | 1,435.30 | 1,418.10 | 1,432.11 | 00:00:00 | | 2004-07-13 | 1,499,660,000 | 1,436.08 | 1,439.78 | 1,426.11 | 1,428.68 | 00:00:00 | | 2004-07-14 | 1,461,800,000 | 1,414.42 | 1,433.61 | 1,411.52 | 1,416.05 | 00:00:00 | | 2004-07-15 | 1,669,940,000 | 1,422.26 | 1,427.72 | 1,412.59 | 1,415.92 | 00:00:00 | | 2004-07-16 | 2,099,400,000 | 1,426.49 | 1,426.49 | 1,392.17 | 1,392.17 | 00:00:00 | | 2004-07-19 | 1,774,620,000 | 1,398.92 | 1,406.15 | 1,386.78 | 1,396.77 | 00:00:00 | | 2004-07-20 | 1,628,240,000 | 1,398.64 | 1,421.07 | 1,396.85 | 1,421.07 | 00:00:00 | | 2004-07-21 | 2,109,750,000 | 1,433.27 | 1,433.27 | 1,386.57 | 1,386.57 | 00:00:00 | | 2004-07-22 | 1,964,570,000 | 1,385.89 | 1,411.43 | 1,377.70 | 1,408.51 | 00:00:00 | | 2004-07-23 | 1,697,910,000 | 1,394.56 | 1,394.56 | 1,370.70 | 1,375.48 | 00:00:00 | | 2004-07-26 | 1,667,060,000 | 1,376.80 | 1,383.67 | 1,359.20 | 1,368.40 | 00:00:00 | | 2004-07-27 | 1,769,400,000 | 1,374.69 | 1,395.95 | 1,371.26 | 1,391.50 | 00:00:00 | | 2004-07-28 | 1,847,380,000 | 1,384.51 | 1,392.48 | 1,360.27 | 1,383.75 | 00:00:00 | | 2004-07-29 | 1,703,350,000 | 1,395.34 | 1,403.80 | 1,388.06 | 1,398.55 | 00:00:00 | | 2004-07-30 | 1,507,320,000 | 1,397.05 | 1,412.00 | 1,394.85 | 1,400.39 | 00:00:00 | | 2004-08-02 | 1,533,970,000 | 1,390.21 | 1,408.31 | 1,387.04 | 1,406.33 | 00:00:00 | | 2004-08-03 | 1,494,480,000 | 1,402.34 | 1,404.90 | 1,379.02 | 1,379.14 | 00:00:00 | | 2004-08-04 | 1,659,390,000 | 1,372.46 | 1,386.28 | 1,368.44 | 1,379.21 | 00:00:00 | | 2004-08-05 | 1,574,660,000 | 1,380.93 | 1,383.38 | 1,352.27 | 1,353.44 | 00:00:00 | | 2004-08-06 | 1,692,260,000 | 1,341.08 | 1,342.87 | 1,314.97 | 1,315.30 | 00:00:00 | | 2004-08-09 | 1,263,490,000 | 1,320.83 | 1,325.45 | 1,314.57 | 1,318.83 | 00:00:00 | | 2004-08-10 | 1,468,460,000 | 1,325.96 | 1,346.71 | 1,324.38 | 1,346.71 | 00:00:00 | | 2004-08-11 | 1,794,260,000 | 1,319.70 | 1,328.83 | 1,309.50 | 1,324.65 | 00:00:00 | | 2004-08-12 | 1,632,660,000 | 1,313.81 | 1,320.94 | 1,302.74 | 1,304.43 | 00:00:00 | | 2004-08-13 | 1,347,750,000 | 1,311.84 | 1,316.30 | 1,301.93 | 1,307.82 | 00:00:00 | | 2004-08-16 | 1,289,730,000 | 1,309.50 | 1,334.78 | 1,309.50 | 1,326.84 | 00:00:00 | | 2004-08-17 | 1,390,280,000 | 1,332.94 | 1,344.54 | 1,331.85 | 1,335.72 | 00:00:00 | | 2004-08-18 | 1,575,050,000 | 1,328.99 | 1,363.74 | 1,327.85 | 1,363.73 | 00:00:00 | | 2004-08-19 | 1,416,730,000 | 1,356.89 | 1,361.23 | 1,344.98 | 1,353.24 | 00:00:00 | | 2004-08-20 | 1,342,650,000 | 1,352.28 | 1,373.01 | 1,348.27 | 1,366.73 | 00:00:00 | | 2004-08-23 | 1,224,660,000 | 1,370.51 | 1,377.67 | 1,364.46 | 1,370.90 | 00:00:00 | | 2004-08-24 | 1,301,090,000 | 1,376.99 | 1,379.05 | 1,360.82 | 1,369.78 | 00:00:00 | | 2004-08-25 | 1,320,640,000 | 1,369.20 | 1,391.22 | 1,363.56 | 1,389.17 | 00:00:00 | | 2004-08-26 | 1,183,830,000 | 1,383.80 | 1,388.84 | 1,379.69 | 1,383.98 | 00:00:00 | | 2004-08-27 | 1,011,070,000 | 1,384.61 | 1,393.23 | 1,384.61 | 1,388.56 | 00:00:00 | | 2004-08-30 | 1,007,640,000 | 1,383.12 | 1,384.14 | 1,367.73 | 1,367.94 | 00:00:00 | | 2004-08-31 | 1,298,910,000 | 1,368.91 | 1,372.27 | 1,354.10 | 1,368.68 | 00:00:00 | | 2004-09-01 | 1,426,350,000 | 1,363.27 | 1,384.85 | 1,360.58 | 1,377.96 | 00:00:00 | | 2004-09-02 | 1,208,770,000 | 1,374.69 | 1,402.07 | 1,373.67 | 1,398.34 | 00:00:00 | | 2004-09-03 | 1,244,610,000 | 1,384.41 | 1,393.50 | 1,370.01 | 1,371.82 | 00:00:00 | | 2004-09-07 | 1,320,700,000 | 1,382.48 | 1,390.60 | 1,372.53 | 1,381.84 | 00:00:00 | | 2004-09-08 | 1,442,540,000 | 1,378.40 | 1,393.69 | 1,374.79 | 1,376.77 | 00:00:00 | | 2004-09-09 | 1,663,790,000 | 1,385.22 | 1,396.55 | 1,373.37 | 1,391.53 | 00:00:00 | | 2004-09-10 | 1,606,650,000 | 1,391.20 | 1,414.55 | 1,386.41 | 1,413.00 | 00:00:00 | | 2004-09-13 | 1,741,080,000 | 1,417.84 | 1,435.95 | 1,414.22 | 1,427.34 | 00:00:00 | | 2004-09-14 | 1,509,260,000 | 1,425.29 | 1,435.91 | 1,422.83 | 1,434.37 | 00:00:00 | | 2004-09-15 | 1,575,500,000 | 1,425.51 | 1,425.51 | 1,412.54 | 1,415.30 | 00:00:00 | | 2004-09-16 | 1,325,500,000 | 1,417.37 | 1,429.93 | 1,413.22 | 1,417.97 | 00:00:00 | | 2004-09-17 | 1,640,370,000 | 1,417.73 | 1,427.59 | 1,413.78 | 1,426.30 | 00:00:00 | | 2004-09-20 | 1,565,540,000 | 1,417.39 | 1,437.30 | 1,415.31 | 1,424.72 | 00:00:00 | | 2004-09-21 | 1,531,560,000 | 1,429.85 | 1,440.81 | 1,425.16 | 1,435.91 | 00:00:00 | | 2004-09-22 | 1,588,290,000 | 1,424.72 | 1,424.72 | 1,403.16 | 1,404.22 | 00:00:00 | | 2004-09-23 | 1,396,810,000 | 1,405.76 | 1,413.68 | 1,402.79 | 1,405.77 | 00:00:00 | | 2004-09-24 | 1,360,090,000 | 1,407.71 | 1,414.56 | 1,397.50 | 1,399.05 | 00:00:00 | | 2004-09-27 | 1,316,790,000 | 1,389.94 | 1,396.42 | 1,383.24 | 1,385.55 | 00:00:00 | | 2004-09-28 | 1,536,980,000 | 1,390.11 | 1,394.43 | 1,376.99 | 1,389.70 | 00:00:00 | | 2004-09-29 | 1,637,280,000 | 1,389.69 | 1,411.82 | 1,389.62 | 1,410.86 | 00:00:00 | | 2004-09-30 | 1,656,620,000 | 1,409.23 | 1,417.99 | 1,403.89 | 1,412.74 | 00:00:00 | | 2004-10-01 | 1,820,300,000 | 1,426.38 | 1,452.94 | 1,423.43 | 1,452.94 | 00:00:00 | | 2004-10-04 | 1,854,970,000 | 1,463.22 | 1,472.21 | 1,458.08 | 1,459.01 | 00:00:00 | | 2004-10-05 | 1,709,600,000 | 1,456.19 | 1,467.23 | 1,454.23 | 1,461.76 | 00:00:00 | | 2004-10-06 | 1,922,870,000 | 1,460.19 | 1,474.36 | 1,452.61 | 1,474.36 | 00:00:00 | | 2004-10-07 | 1,734,970,000 | 1,469.70 | 1,474.70 | 1,454.89 | 1,455.77 | 00:00:00 | | 2004-10-08 | 1,668,940,000 | 1,449.49 | 1,457.04 | 1,428.11 | 1,430.96 | 00:00:00 | | 2004-10-11 | 1,173,820,000 | 1,435.54 | 1,441.10 | 1,431.77 | 1,437.73 | 00:00:00 | | 2004-10-12 | 1,508,390,000 | 1,424.22 | 1,439.07 | 1,416.29 | 1,435.00 | 00:00:00 | | 2004-10-13 | 1,776,120,000 | 1,451.73 | 1,453.72 | 1,425.41 | 1,434.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
