|
 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 | | 2008-02-14 | 2,147,483,647 | 1,823.10 | 1,823.10 | 1,784.78 | 1,787.59 | 00:00:00 | | 2008-02-15 | 1,999,540,000 | 1,776.10 | 1,787.33 | 1,767.34 | 1,780.38 | 00:00:00 | | 2008-02-19 | 1,988,690,000 | 1,802.17 | 1,807.45 | 1,759.24 | 1,764.81 | 00:00:00 | | 2008-02-20 | 2,147,483,647 | 1,756.64 | 1,791.35 | 1,756.64 | 1,787.45 | 00:00:00 | | 2008-02-21 | 2,147,483,647 | 1,802.02 | 1,806.44 | 1,762.24 | 1,766.30 | 00:00:00 | | 2008-02-22 | 2,147,483,647 | 1,772.88 | 1,774.97 | 1,739.15 | 1,773.44 | 00:00:00 | | 2008-02-25 | 2,147,483,647 | 1,773.05 | 1,790.77 | 1,761.93 | 1,785.46 | 00:00:00 | | 2008-02-26 | 2,147,483,647 | 1,773.50 | 1,807.41 | 1,763.41 | 1,791.31 | 00:00:00 | | 2008-02-27 | 2,147,483,647 | 1,778.62 | 1,806.42 | 1,775.45 | 1,799.94 | 00:00:00 | | 2008-02-28 | 2,032,040,000 | 1,794.11 | 1,808.65 | 1,786.20 | 1,794.46 | 00:00:00 | | 2008-02-29 | 2,147,483,647 | 1,776.01 | 1,778.07 | 1,740.90 | 1,745.27 | 00:00:00 | | 2008-03-03 | 2,145,070,000 | 1,743.92 | 1,746.56 | 1,716.52 | 1,733.27 | 00:00:00 | | 2008-03-04 | 2,147,483,647 | 1,724.33 | 1,748.07 | 1,707.42 | 1,743.70 | 00:00:00 | | 2008-03-05 | 2,147,483,647 | 1,746.40 | 1,768.13 | 1,737.26 | 1,753.57 | 00:00:00 | | 2008-03-06 | 2,147,483,647 | 1,749.42 | 1,757.56 | 1,710.96 | 1,712.50 | 00:00:00 | | 2008-03-07 | 2,147,483,647 | 1,701.34 | 1,731.39 | 1,682.03 | 1,707.50 | 00:00:00 | | 2008-03-10 | 2,101,010,000 | 1,705.55 | 1,711.03 | 1,672.76 | 1,673.03 | 00:00:00 | | 2008-03-11 | 2,147,483,647 | 1,704.05 | 1,740.95 | 1,686.47 | 1,740.95 | 00:00:00 | | 2008-03-12 | 2,077,140,000 | 1,746.19 | 1,764.72 | 1,731.08 | 1,735.18 | 00:00:00 | | 2008-03-13 | 2,147,483,647 | 1,715.84 | 1,760.23 | 1,699.17 | 1,750.40 | 00:00:00 | | 2008-03-14 | 2,147,483,647 | 1,757.47 | 1,762.37 | 1,696.22 | 1,713.83 | 00:00:00 | | 2008-03-17 | 2,147,483,647 | 1,680.54 | 1,706.02 | 1,668.57 | 1,687.19 | 00:00:00 | | 2008-03-18 | 2,147,483,647 | 1,717.04 | 1,761.05 | 1,712.21 | 1,761.05 | 00:00:00 | | 2008-03-19 | 2,147,483,647 | 1,765.10 | 1,772.09 | 1,715.59 | 1,715.59 | 00:00:00 | | 2008-03-20 | 2,147,483,647 | 1,719.70 | 1,752.28 | 1,712.33 | 1,751.99 | 00:00:00 | | 2008-03-24 | 2,147,483,647 | 1,760.14 | 1,819.26 | 1,760.14 | 1,814.40 | 00:00:00 | | 2008-03-25 | 2,099,060,000 | 1,816.33 | 1,831.98 | 1,800.71 | 1,824.54 | 00:00:00 | | 2008-03-26 | 1,915,210,000 | 1,815.83 | 1,822.57 | 1,800.83 | 1,817.28 | 00:00:00 | | 2008-03-27 | 2,038,770,000 | 1,807.14 | 1,809.24 | 1,777.75 | 1,777.89 | 00:00:00 | | 2008-03-28 | 1,785,770,000 | 1,788.56 | 1,802.18 | 1,762.20 | 1,767.57 | 00:00:00 | | 2008-03-31 | 1,788,360,000 | 1,772.96 | 1,789.52 | 1,767.86 | 1,781.93 | 00:00:00 | | 2008-04-01 | 2,147,483,647 | 1,806.15 | 1,855.48 | 1,805.79 | 1,855.48 | 00:00:00 | | 2008-04-02 | 1,996,680,000 | 1,855.91 | 1,870.55 | 1,836.63 | 1,848.80 | 00:00:00 | | 2008-04-03 | 1,993,480,000 | 1,842.69 | 1,866.57 | 1,835.96 | 1,855.19 | 00:00:00 | | 2008-04-04 | 1,977,560,000 | 1,859.93 | 1,884.13 | 1,846.56 | 1,865.87 | 00:00:00 | | 2008-04-07 | 1,730,020,000 | 1,878.30 | 1,885.93 | 1,856.57 | 1,860.83 | 00:00:00 | | 2008-04-08 | 1,635,290,000 | 1,853.37 | 1,858.74 | 1,837.47 | 1,846.14 | 00:00:00 | | 2008-04-09 | 1,922,050,000 | 1,848.36 | 1,849.20 | 1,815.05 | 1,826.19 | 00:00:00 | | 2008-04-10 | 2,147,483,647 | 1,827.00 | 1,863.20 | 1,827.00 | 1,852.97 | 00:00:00 | | 2008-04-11 | 1,902,540,000 | 1,832.05 | 1,833.14 | 1,794.82 | 1,798.72 | 00:00:00 | | 2008-04-14 | 1,626,710,000 | 1,796.77 | 1,807.76 | 1,788.01 | 1,790.93 | 00:00:00 | | 2008-04-15 | 1,884,750,000 | 1,799.48 | 1,802.73 | 1,776.60 | 1,794.73 | 00:00:00 | | 2008-04-16 | 2,128,770,000 | 1,817.59 | 1,849.45 | 1,815.80 | 1,846.89 | 00:00:00 | | 2008-04-17 | 1,779,300,000 | 1,846.80 | 1,848.28 | 1,829.94 | 1,840.88 | 00:00:00 | | 2008-04-18 | 2,147,483,647 | 1,889.20 | 1,908.00 | 1,879.94 | 1,900.28 | 00:00:00 | | 2008-04-21 | 1,601,280,000 | 1,892.97 | 1,914.21 | 1,890.80 | 1,913.12 | 00:00:00 | | 2008-04-22 | 1,941,680,000 | 1,901.27 | 1,901.74 | 1,867.72 | 1,881.65 | 00:00:00 | | 2008-04-23 | 2,147,483,647 | 1,897.63 | 1,913.62 | 1,888.71 | 1,906.66 | 00:00:00 | | 2008-04-24 | 2,147,483,647 | 1,908.13 | 1,942.98 | 1,886.94 | 1,924.58 | 00:00:00 | | 2008-04-25 | 1,956,260,000 | 1,922.88 | 1,925.04 | 1,894.11 | 1,918.58 | 00:00:00 | | 2008-04-28 | 1,724,680,000 | 1,920.53 | 1,936.10 | 1,917.03 | 1,923.26 | 00:00:00 | | 2008-04-29 | 1,769,030,000 | 1,917.83 | 1,941.91 | 1,914.25 | 1,933.60 | 00:00:00 | | 2008-04-30 | 2,127,390,000 | 1,939.12 | 1,953.59 | 1,912.81 | 1,917.70 | 00:00:00 | | 2008-05-01 | 2,147,483,647 | 1,921.87 | 1,980.44 | 1,921.05 | 1,980.44 | 00:00:00 | | 2008-05-02 | 2,147,483,647 | 1,996.31 | 1,996.52 | 1,965.84 | 1,981.87 | 00:00:00 | | 2008-05-05 | 2,085,110,000 | 1,980.84 | 1,992.69 | 1,967.82 | 1,975.82 | 00:00:00 | | 2008-05-06 | 2,097,260,000 | 1,968.61 | 1,996.80 | 1,957.63 | 1,990.61 | 00:00:00 | | 2008-05-07 | 2,147,483,647 | 1,987.44 | 2,000.72 | 1,946.28 | 1,951.42 | 00:00:00 | | 2008-05-08 | 2,031,770,000 | 1,960.71 | 1,979.12 | 1,954.36 | 1,966.86 | 00:00:00 | | 2008-05-09 | 1,711,510,000 | 1,950.63 | 1,969.36 | 1,947.60 | 1,960.29 | 00:00:00 | | 2008-05-12 | 1,769,330,000 | 1,969.50 | 1,998.86 | 1,959.48 | 1,997.02 | 00:00:00 | | 2008-05-13 | 1,895,250,000 | 1,997.62 | 2,004.53 | 1,981.99 | 2,000.61 | 00:00:00 | | 2008-05-14 | 2,129,270,000 | 2,008.54 | 2,028.67 | 1,993.91 | 1,997.30 | 00:00:00 | | 2008-05-15 | 2,147,483,647 | 1,995.41 | 2,032.36 | 1,991.20 | 2,031.34 | 00:00:00 | | 2008-05-16 | 2,147,483,647 | 2,033.95 | 2,035.81 | 2,009.89 | 2,031.27 | 00:00:00 | | 2008-05-19 | 2,147,483,647 | 2,031.82 | 2,050.79 | 2,005.34 | 2,016.60 | 00:00:00 | | 2008-05-20 | 1,991,010,000 | 2,008.50 | 2,010.18 | 1,987.50 | 2,000.67 | 00:00:00 | | 2008-05-21 | 2,147,483,647 | 2,005.29 | 2,015.23 | 1,952.77 | 1,956.80 | 00:00:00 | | 2008-05-22 | 1,932,080,000 | 1,962.56 | 1,978.05 | 1,955.64 | 1,964.92 | 00:00:00 | | 2008-05-23 | 1,734,070,000 | 1,959.67 | 1,964.68 | 1,943.85 | 1,958.96 | 00:00:00 | | 2008-05-27 | 1,742,710,000 | 1,965.00 | 1,995.45 | 1,963.05 | 1,995.44 | 00:00:00 | | 2008-05-28 | 1,792,750,000 | 2,002.77 | 2,004.66 | 1,981.25 | 2,000.07 | 00:00:00 | | 2008-05-29 | 1,956,100,000 | 2,001.80 | 2,030.24 | 2,001.78 | 2,019.02 | 00:00:00 | | 2008-05-30 | 2,147,483,647 | 2,028.25 | 2,040.97 | 2,022.16 | 2,032.57 | 00:00:00 | | 2008-06-02 | 1,972,760,000 | 2,026.58 | 2,028.04 | 1,989.33 | 2,006.84 | 00:00:00 | | 2008-06-03 | 2,147,483,647 | 2,015.03 | 2,027.20 | 1,977.87 | 1,996.79 | 00:00:00 | | 2008-06-04 | 2,147,483,647 | 1,991.89 | 2,035.09 | 1,989.22 | 2,021.45 | 00:00:00 | | 2008-06-05 | 2,147,483,647 | 2,027.17 | 2,055.82 | 2,020.59 | 2,055.11 | 00:00:00 | | 2008-06-06 | 2,147,483,647 | 2,036.15 | 2,039.50 | 1,990.39 | 1,990.39 | 00:00:00 | | 2008-06-09 | 2,084,630,000 | 1,995.37 | 1,997.94 | 1,948.27 | 1,979.71 | 00:00:00 | | 2008-06-10 | 2,081,430,000 | 1,960.41 | 1,988.00 | 1,957.05 | 1,972.54 | 00:00:00 | | 2008-06-11 | 2,065,810,000 | 1,968.87 | 1,970.31 | 1,924.33 | 1,924.33 | 00:00:00 | | 2008-06-12 | 2,147,483,647 | 1,941.68 | 1,954.23 | 1,909.89 | 1,924.26 | 00:00:00 | | 2008-06-13 | 2,106,050,000 | 1,938.34 | 1,968.12 | 1,928.71 | 1,966.01 | 00:00:00 | | 2008-06-16 | 1,871,720,000 | 1,954.04 | 1,991.72 | 1,953.26 | 1,984.76 | 00:00:00 | | 2008-06-17 | 1,798,050,000 | 1,990.02 | 1,993.12 | 1,969.73 | 1,972.82 | 00:00:00 | | 2008-06-18 | 2,030,700,000 | 1,962.78 | 1,968.09 | 1,943.92 | 1,951.10 | 00:00:00 | | 2008-06-19 | 2,147,483,647 | 1,947.64 | 1,991.25 | 1,935.85 | 1,982.69 | 00:00:00 | | 2008-06-20 | 2,147,483,647 | 1,962.33 | 1,963.48 | 1,920.32 | 1,928.39 | 00:00:00 | | 2008-06-23 | 1,916,230,000 | 1,936.71 | 1,940.68 | 1,910.88 | 1,913.31 | 00:00:00 | | 2008-06-24 | 2,147,483,647 | 1,906.84 | 1,926.10 | 1,888.01 | 1,903.74 | 00:00:00 | | 2008-06-25 | 2,147,483,647 | 1,911.07 | 1,951.49 | 1,910.21 | 1,933.86 | 00:00:00 | | 2008-06-26 | 2,147,483,647 | 1,898.78 | 1,898.78 | 1,855.39 | 1,855.39 | 00:00:00 | | 2008-06-27 | 2,147,483,647 | 1,854.39 | 1,865.60 | 1,829.30 | 1,855.72 | 00:00:00 | | 2008-06-30 | 2,096,400,000 | 1,852.83 | 1,863.32 | 1,837.09 | 1,837.09 | 00:00:00 | | 2008-07-01 | 2,147,483,647 | 1,821.93 | 1,864.07 | 1,817.08 | 1,862.71 | 00:00:00 | | 2008-07-02 | 2,147,483,647 | 1,868.80 | 1,874.83 | 1,815.84 | 1,816.15 | 00:00:00 | | 2008-07-03 | 1,423,670,000 | 1,828.75 | 1,832.21 | 1,801.66 | 1,816.35 | 00:00:00 | | 2008-07-07 | 2,147,483,647 | 1,834.28 | 1,848.29 | 1,799.49 | 1,826.93 | 00:00:00 | | 2008-07-08 | 2,147,483,647 | 1,829.55 | 1,871.28 | 1,821.96 | 1,871.28 | 00:00:00 | | 2008-07-09 | 2,147,483,647 | 1,866.81 | 1,871.27 | 1,818.92 | 1,819.18 | 00:00:00 | | 2008-07-10 | 2,147,483,647 | 1,826.63 | 1,846.53 | 1,805.28 | 1,839.57 | 00:00:00 | | 2008-07-11 | 2,147,483,647 | 1,820.23 | 1,839.77 | 1,784.39 | 1,810.88 | 00:00:00 | | 2008-07-14 | 1,997,990,000 | 1,834.86 | 1,837.04 | 1,792.54 | 1,798.03 | 00:00:00 | | 2008-07-15 | 2,147,483,647 | 1,786.90 | 1,826.11 | 1,761.08 | 1,798.35 | 00:00:00 | | 2008-07-16 | 2,147,483,647 | 1,799.60 | 1,844.54 | 1,786.06 | 1,843.87 | 00:00:00 | | 2008-07-17 | 2,147,483,647 | 1,851.00 | 1,862.99 | 1,829.70 | 1,853.47 | 00:00:00 | | 2008-07-18 | 2,147,483,647 | 1,827.34 | 1,834.72 | 1,816.76 | 1,823.23 | 00:00:00 | | 2008-07-21 | 1,859,410,000 | 1,831.86 | 1,837.53 | 1,809.80 | 1,819.76 | 00:00:00 | | 2008-07-22 | 2,147,483,647 | 1,787.50 | 1,821.83 | 1,784.26 | 1,821.62 | 00:00:00 | | 2008-07-23 | 2,147,483,647 | 1,823.37 | 1,865.19 | 1,819.08 | 1,845.56 | 00:00:00 | | 2008-07-24 | 2,147,483,647 | 1,854.97 | 1,854.97 | 1,816.84 | 1,816.98 | 00:00:00 | | 2008-07-25 | 2,045,130,000 | 1,829.93 | 1,849.19 | 1,820.90 | 1,846.55 | 00:00:00 | | 2008-07-28 | 1,931,230,000 | 1,841.32 | 1,850.46 | 1,798.31 | 1,802.99 | 00:00:00 | | 2008-07-29 | 2,147,483,647 | 1,813.30 | 1,851.31 | 1,812.97 | 1,845.55 | 00:00:00 | | 2008-07-30 | 2,147,483,647 | 1,850.29 | 1,862.97 | 1,825.64 | 1,852.80 | 00:00:00 | | 2008-07-31 | 2,147,483,647 | 1,835.35 | 1,874.54 | 1,832.70 | 1,849.15 | 00:00:00 | | 2008-08-01 | 2,147,483,647 | 1,847.47 | 1,849.21 | 1,806.40 | 1,826.56 | 00:00:00 | | 2008-08-04 | 2,010,200,000 | 1,825.68 | 1,825.68 | 1,802.09 | 1,804.84 | 00:00:00 | | 2008-08-05 | 2,147,483,647 | 1,825.87 | 1,869.76 | 1,823.97 | 1,869.76 | 00:00:00 | | 2008-08-06 | 2,147,483,647 | 1,866.86 | 1,902.87 | 1,853.41 | 1,895.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
