|
 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 | | 2006-03-20 | 1,943,820,000 | 1,690.90 | 1,695.04 | 1,684.16 | 1,688.98 | 00:00:00 | | 2006-03-21 | 2,147,483,647 | 1,688.59 | 1,707.69 | 1,671.20 | 1,672.47 | 00:00:00 | | 2006-03-22 | 2,116,220,000 | 1,663.61 | 1,678.73 | 1,662.56 | 1,676.32 | 00:00:00 | | 2006-03-23 | 1,963,750,000 | 1,672.12 | 1,676.28 | 1,660.82 | 1,670.73 | 00:00:00 | | 2006-03-24 | 1,928,040,000 | 1,677.09 | 1,687.56 | 1,669.17 | 1,679.81 | 00:00:00 | | 2006-03-27 | 1,850,220,000 | 1,678.93 | 1,687.54 | 1,678.05 | 1,680.63 | 00:00:00 | | 2006-03-28 | 1,997,510,000 | 1,681.10 | 1,694.60 | 1,667.95 | 1,673.03 | 00:00:00 | | 2006-03-29 | 2,147,483,647 | 1,677.11 | 1,711.26 | 1,674.88 | 1,703.84 | 00:00:00 | | 2006-03-30 | 2,147,483,647 | 1,706.61 | 1,720.20 | 1,700.15 | 1,708.68 | 00:00:00 | | 2006-03-31 | 1,851,620,000 | 1,712.93 | 1,715.62 | 1,701.86 | 1,703.66 | 00:00:00 | | 2006-04-03 | 1,952,960,000 | 1,715.12 | 1,723.06 | 1,704.92 | 1,706.77 | 00:00:00 | | 2006-04-04 | 2,082,320,000 | 1,708.92 | 1,720.43 | 1,705.27 | 1,716.55 | 00:00:00 | | 2006-04-05 | 2,027,440,000 | 1,722.22 | 1,735.13 | 1,717.28 | 1,732.74 | 00:00:00 | | 2006-04-06 | 2,141,860,000 | 1,734.21 | 1,745.68 | 1,727.14 | 1,739.20 | 00:00:00 | | 2006-04-07 | 2,002,360,000 | 1,743.74 | 1,750.23 | 1,720.62 | 1,723.03 | 00:00:00 | | 2006-04-10 | 1,840,950,000 | 1,724.65 | 1,727.82 | 1,712.47 | 1,718.86 | 00:00:00 | | 2006-04-11 | 2,098,780,000 | 1,723.96 | 1,725.66 | 1,696.67 | 1,704.40 | 00:00:00 | | 2006-04-12 | 1,536,510,000 | 1,705.17 | 1,710.92 | 1,701.29 | 1,704.75 | 00:00:00 | | 2006-04-13 | 1,516,980,000 | 1,704.47 | 1,721.05 | 1,700.55 | 1,712.07 | 00:00:00 | | 2006-04-17 | 1,776,170,000 | 1,710.91 | 1,716.72 | 1,684.35 | 1,694.32 | 00:00:00 | | 2006-04-18 | 2,147,483,647 | 1,699.00 | 1,730.33 | 1,699.00 | 1,726.64 | 00:00:00 | | 2006-04-19 | 2,077,690,000 | 1,729.71 | 1,734.10 | 1,720.64 | 1,734.04 | 00:00:00 | | 2006-04-20 | 2,125,120,000 | 1,734.50 | 1,741.35 | 1,724.62 | 1,728.90 | 00:00:00 | | 2006-04-21 | 2,147,483,647 | 1,736.73 | 1,737.20 | 1,701.57 | 1,709.02 | 00:00:00 | | 2006-04-24 | 2,008,130,000 | 1,706.51 | 1,711.04 | 1,697.00 | 1,706.44 | 00:00:00 | | 2006-04-25 | 2,147,483,647 | 1,711.35 | 1,711.35 | 1,694.52 | 1,701.47 | 00:00:00 | | 2006-04-26 | 2,084,230,000 | 1,704.43 | 1,710.00 | 1,696.50 | 1,702.20 | 00:00:00 | | 2006-04-27 | 2,147,483,647 | 1,695.03 | 1,727.79 | 1,688.25 | 1,717.14 | 00:00:00 | | 2006-04-28 | 2,147,483,647 | 1,705.52 | 1,717.49 | 1,699.51 | 1,700.71 | 00:00:00 | | 2006-05-01 | 2,076,120,000 | 1,706.80 | 1,709.44 | 1,680.52 | 1,686.61 | 00:00:00 | | 2006-05-02 | 2,070,740,000 | 1,692.95 | 1,697.18 | 1,686.65 | 1,689.93 | 00:00:00 | | 2006-05-03 | 2,127,260,000 | 1,692.62 | 1,693.52 | 1,679.26 | 1,686.30 | 00:00:00 | | 2006-05-04 | 2,054,110,000 | 1,688.41 | 1,707.36 | 1,688.41 | 1,701.03 | 00:00:00 | | 2006-05-05 | 1,989,260,000 | 1,711.64 | 1,716.19 | 1,706.33 | 1,713.84 | 00:00:00 | | 2006-05-08 | 1,726,260,000 | 1,713.74 | 1,721.13 | 1,712.18 | 1,715.23 | 00:00:00 | | 2006-05-09 | 1,845,230,000 | 1,711.93 | 1,715.73 | 1,708.03 | 1,711.17 | 00:00:00 | | 2006-05-10 | 2,014,270,000 | 1,706.19 | 1,707.38 | 1,690.90 | 1,694.82 | 00:00:00 | | 2006-05-11 | 2,147,483,647 | 1,693.71 | 1,694.47 | 1,653.79 | 1,657.48 | 00:00:00 | | 2006-05-12 | 2,147,483,647 | 1,649.83 | 1,652.26 | 1,634.65 | 1,635.81 | 00:00:00 | | 2006-05-15 | 2,006,700,000 | 1,629.25 | 1,640.10 | 1,619.26 | 1,634.78 | 00:00:00 | | 2006-05-16 | 1,996,620,000 | 1,635.62 | 1,637.70 | 1,617.97 | 1,623.69 | 00:00:00 | | 2006-05-17 | 2,147,483,647 | 1,611.21 | 1,618.85 | 1,595.62 | 1,598.91 | 00:00:00 | | 2006-05-18 | 2,022,640,000 | 1,607.98 | 1,612.53 | 1,587.04 | 1,587.11 | 00:00:00 | | 2006-05-19 | 2,147,483,647 | 1,589.82 | 1,604.48 | 1,575.81 | 1,600.86 | 00:00:00 | | 2006-05-22 | 2,147,483,647 | 1,587.98 | 1,595.06 | 1,571.06 | 1,584.57 | 00:00:00 | | 2006-05-23 | 2,131,750,000 | 1,597.50 | 1,601.75 | 1,569.01 | 1,569.01 | 00:00:00 | | 2006-05-24 | 2,147,483,647 | 1,567.77 | 1,586.62 | 1,554.76 | 1,580.18 | 00:00:00 | | 2006-05-25 | 2,028,960,000 | 1,589.99 | 1,600.22 | 1,579.24 | 1,599.68 | 00:00:00 | | 2006-05-26 | 1,540,700,000 | 1,605.19 | 1,606.46 | 1,595.29 | 1,606.37 | 00:00:00 | | 2006-05-30 | 1,718,660,000 | 1,599.11 | 1,606.37 | 1,571.29 | 1,571.29 | 00:00:00 | | 2006-05-31 | 2,119,060,000 | 1,575.77 | 1,587.78 | 1,568.22 | 1,579.58 | 00:00:00 | | 2006-06-01 | 2,078,740,000 | 1,581.08 | 1,616.57 | 1,579.58 | 1,616.57 | 00:00:00 | | 2006-06-02 | 1,933,380,000 | 1,626.19 | 1,626.29 | 1,599.17 | 1,612.90 | 00:00:00 | | 2006-06-05 | 1,733,250,000 | 1,606.11 | 1,612.90 | 1,577.49 | 1,577.50 | 00:00:00 | | 2006-06-06 | 2,089,540,000 | 1,581.94 | 1,583.90 | 1,560.23 | 1,575.39 | 00:00:00 | | 2006-06-07 | 1,913,870,000 | 1,578.77 | 1,592.37 | 1,563.95 | 1,565.22 | 00:00:00 | | 2006-06-08 | 2,147,483,647 | 1,555.85 | 1,566.59 | 1,525.78 | 1,561.55 | 00:00:00 | | 2006-06-09 | 1,754,740,000 | 1,567.92 | 1,575.12 | 1,550.14 | 1,550.97 | 00:00:00 | | 2006-06-12 | 1,887,720,000 | 1,553.65 | 1,555.09 | 1,520.29 | 1,520.31 | 00:00:00 | | 2006-06-13 | 2,147,483,647 | 1,523.64 | 1,536.50 | 1,511.53 | 1,516.85 | 00:00:00 | | 2006-06-14 | 2,090,140,000 | 1,519.29 | 1,531.59 | 1,512.98 | 1,530.26 | 00:00:00 | | 2006-06-15 | 2,147,483,647 | 1,538.14 | 1,576.79 | 1,530.26 | 1,573.08 | 00:00:00 | | 2006-06-16 | 2,147,483,647 | 1,568.53 | 1,573.08 | 1,554.83 | 1,562.84 | 00:00:00 | | 2006-06-19 | 1,681,580,000 | 1,568.38 | 1,568.89 | 1,543.85 | 1,548.94 | 00:00:00 | | 2006-06-20 | 1,572,100,000 | 1,549.95 | 1,565.17 | 1,544.30 | 1,548.32 | 00:00:00 | | 2006-06-21 | 1,854,850,000 | 1,550.66 | 1,585.88 | 1,548.32 | 1,573.56 | 00:00:00 | | 2006-06-22 | 1,644,700,000 | 1,571.11 | 1,573.67 | 1,546.12 | 1,554.49 | 00:00:00 | | 2006-06-23 | 1,614,510,000 | 1,551.47 | 1,566.90 | 1,544.11 | 1,551.05 | 00:00:00 | | 2006-06-26 | 1,392,940,000 | 1,553.48 | 1,561.47 | 1,549.13 | 1,556.17 | 00:00:00 | | 2006-06-27 | 1,788,170,000 | 1,556.14 | 1,559.19 | 1,525.89 | 1,527.00 | 00:00:00 | | 2006-06-28 | 1,591,310,000 | 1,531.30 | 1,538.65 | 1,520.93 | 1,538.25 | 00:00:00 | | 2006-06-29 | 2,147,483,647 | 1,546.01 | 1,585.56 | 1,538.25 | 1,585.56 | 00:00:00 | | 2006-06-30 | 2,147,483,647 | 1,590.27 | 1,590.83 | 1,574.38 | 1,575.23 | 00:00:00 | | 2006-07-03 | 788,200,000 | 1,580.63 | 1,586.44 | 1,575.23 | 1,586.25 | 00:00:00 | | 2006-07-05 | 1,586,970,000 | 1,573.35 | 1,586.25 | 1,550.58 | 1,553.95 | 00:00:00 | | 2006-07-06 | 1,585,090,000 | 1,556.24 | 1,564.96 | 1,547.28 | 1,551.55 | 00:00:00 | | 2006-07-07 | 1,759,870,000 | 1,543.46 | 1,553.09 | 1,529.40 | 1,533.71 | 00:00:00 | | 2006-07-10 | 1,561,790,000 | 1,538.78 | 1,543.12 | 1,513.47 | 1,520.90 | 00:00:00 | | 2006-07-11 | 1,971,500,000 | 1,516.19 | 1,534.97 | 1,508.91 | 1,533.06 | 00:00:00 | | 2006-07-12 | 1,776,520,000 | 1,527.44 | 1,533.06 | 1,499.77 | 1,501.46 | 00:00:00 | | 2006-07-13 | 2,022,040,000 | 1,490.54 | 1,506.53 | 1,478.13 | 1,478.16 | 00:00:00 | | 2006-07-14 | 1,779,960,000 | 1,478.60 | 1,480.31 | 1,456.38 | 1,462.17 | 00:00:00 | | 2006-07-17 | 1,504,880,000 | 1,462.39 | 1,475.21 | 1,459.90 | 1,468.50 | 00:00:00 | | 2006-07-18 | 1,996,880,000 | 1,472.06 | 1,477.80 | 1,446.77 | 1,472.34 | 00:00:00 | | 2006-07-19 | 2,147,483,647 | 1,467.58 | 1,498.32 | 1,467.30 | 1,490.60 | 00:00:00 | | 2006-07-20 | 1,951,450,000 | 1,497.14 | 1,497.14 | 1,466.27 | 1,466.89 | 00:00:00 | | 2006-07-21 | 2,147,483,647 | 1,457.52 | 1,463.44 | 1,450.24 | 1,451.88 | 00:00:00 | | 2006-07-24 | 1,975,870,000 | 1,459.39 | 1,482.34 | 1,457.11 | 1,482.34 | 00:00:00 | | 2006-07-25 | 1,913,710,000 | 1,483.01 | 1,494.14 | 1,475.12 | 1,489.52 | 00:00:00 | | 2006-07-26 | 2,073,310,000 | 1,483.74 | 1,499.43 | 1,474.67 | 1,487.88 | 00:00:00 | | 2006-07-27 | 2,120,100,000 | 1,497.00 | 1,506.75 | 1,475.91 | 1,478.53 | 00:00:00 | | 2006-07-28 | 1,803,290,000 | 1,488.06 | 1,511.00 | 1,485.96 | 1,510.30 | 00:00:00 | | 2006-07-31 | 1,582,270,000 | 1,506.81 | 1,517.86 | 1,501.78 | 1,509.43 | 00:00:00 | | 2006-08-01 | 1,663,070,000 | 1,498.17 | 1,498.17 | 1,476.06 | 1,484.94 | 00:00:00 | | 2006-08-02 | 1,755,730,000 | 1,490.64 | 1,510.51 | 1,490.41 | 1,500.48 | 00:00:00 | | 2006-08-03 | 1,818,790,000 | 1,487.02 | 1,518.41 | 1,484.60 | 1,510.60 | 00:00:00 | | 2006-08-04 | 1,832,040,000 | 1,522.65 | 1,530.04 | 1,490.16 | 1,503.84 | 00:00:00 | | 2006-08-07 | 1,428,170,000 | 1,501.43 | 1,501.43 | 1,487.19 | 1,494.13 | 00:00:00 | | 2006-08-08 | 1,889,440,000 | 1,498.95 | 1,500.76 | 1,476.48 | 1,484.80 | 00:00:00 | | 2006-08-09 | 2,074,060,000 | 1,503.86 | 1,517.90 | 1,482.49 | 1,485.64 | 00:00:00 | | 2006-08-10 | 1,730,320,000 | 1,482.11 | 1,499.93 | 1,478.20 | 1,496.28 | 00:00:00 | | 2006-08-11 | 1,423,530,000 | 1,491.10 | 1,491.97 | 1,479.69 | 1,486.74 | 00:00:00 | | 2006-08-14 | 1,480,120,000 | 1,500.65 | 1,515.68 | 1,493.74 | 1,494.33 | 00:00:00 | | 2006-08-15 | 1,755,660,000 | 1,514.84 | 1,534.78 | 1,508.94 | 1,534.43 | 00:00:00 | | 2006-08-16 | 2,147,483,647 | 1,546.48 | 1,570.06 | 1,539.59 | 1,570.06 | 00:00:00 | | 2006-08-17 | 1,919,020,000 | 1,564.97 | 1,584.72 | 1,562.62 | 1,573.59 | 00:00:00 | | 2006-08-18 | 1,683,790,000 | 1,571.70 | 1,578.35 | 1,557.89 | 1,576.46 | 00:00:00 | | 2006-08-21 | 1,314,000,000 | 1,566.16 | 1,567.50 | 1,556.28 | 1,561.12 | 00:00:00 | | 2006-08-22 | 1,555,940,000 | 1,560.21 | 1,577.54 | 1,555.98 | 1,563.43 | 00:00:00 | | 2006-08-23 | 1,457,180,000 | 1,565.99 | 1,571.48 | 1,543.86 | 1,550.41 | 00:00:00 | | 2006-08-24 | 1,404,360,000 | 1,557.64 | 1,558.94 | 1,542.57 | 1,555.19 | 00:00:00 | | 2006-08-25 | 1,282,510,000 | 1,550.84 | 1,570.34 | 1,548.01 | 1,557.70 | 00:00:00 | | 2006-08-28 | 1,333,860,000 | 1,557.21 | 1,574.45 | 1,556.52 | 1,570.29 | 00:00:00 | | 2006-08-29 | 1,580,990,000 | 1,569.95 | 1,575.45 | 1,552.40 | 1,573.65 | 00:00:00 | | 2006-08-30 | 1,620,030,000 | 1,577.43 | 1,583.77 | 1,570.15 | 1,581.95 | 00:00:00 | | 2006-08-31 | 1,700,210,000 | 1,583.98 | 1,586.60 | 1,576.33 | 1,579.73 | 00:00:00 | | 2006-09-01 | 1,325,540,000 | 1,589.21 | 1,593.66 | 1,581.91 | 1,589.47 | 00:00:00 | | 2006-09-05 | 1,732,460,000 | 1,589.92 | 1,605.02 | 1,580.21 | 1,603.69 | 00:00:00 | | 2006-09-06 | 1,797,080,000 | 1,590.92 | 1,592.89 | 1,570.42 | 1,572.20 | 00:00:00 | | 2006-09-07 | 1,847,190,000 | 1,567.73 | 1,581.44 | 1,560.05 | 1,564.84 | 00:00:00 | | 2006-09-08 | 1,457,220,000 | 1,568.81 | 1,578.12 | 1,564.55 | 1,574.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
