|
 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 | | 2000-06-23 | 1,344,960,000 | 3,809.40 | 3,821.95 | 3,669.40 | 3,685.30 | 00:00:00 | | 2000-06-26 | 1,316,960,000 | 3,685.30 | 3,840.54 | 3,685.30 | 3,771.45 | 00:00:00 | | 2000-06-27 | 1,476,020,000 | 3,771.45 | 3,804.94 | 3,698.50 | 3,699.00 | 00:00:00 | | 2000-06-28 | 1,660,130,000 | 3,701.11 | 3,817.50 | 3,701.11 | 3,771.06 | 00:00:00 | | 2000-06-29 | 1,550,990,000 | 3,764.83 | 3,764.83 | 3,634.03 | 3,665.83 | 00:00:00 | | 2000-06-30 | 2,066,390,000 | 3,666.18 | 3,764.96 | 3,666.18 | 3,763.79 | 00:00:00 | | 2000-07-03 | 600,810,000 | 3,763.79 | 3,811.59 | 3,744.63 | 3,804.78 | 00:00:00 | | 2000-07-05 | 1,342,600,000 | 3,804.96 | 3,804.96 | 3,646.46 | 3,649.80 | 00:00:00 | | 2000-07-06 | 1,482,480,000 | 3,648.13 | 3,793.90 | 3,610.27 | 3,793.48 | 00:00:00 | | 2000-07-07 | 1,486,480,000 | 3,793.01 | 3,884.84 | 3,781.56 | 3,841.27 | 00:00:00 | | 2000-07-10 | 1,395,950,000 | 3,841.51 | 3,841.51 | 3,767.56 | 3,772.20 | 00:00:00 | | 2000-07-11 | 1,714,500,000 | 3,772.61 | 3,835.02 | 3,720.02 | 3,744.53 | 00:00:00 | | 2000-07-12 | 1,775,980,000 | 3,810.36 | 3,909.41 | 3,792.98 | 3,901.12 | 00:00:00 | | 2000-07-13 | 1,881,560,000 | 3,901.12 | 3,991.87 | 3,900.23 | 3,956.67 | 00:00:00 | | 2000-07-14 | 1,678,610,000 | 3,962.82 | 4,051.90 | 3,962.68 | 4,041.15 | 00:00:00 | | 2000-07-17 | 1,584,500,000 | 4,041.15 | 4,089.04 | 4,007.62 | 4,061.88 | 00:00:00 | | 2000-07-18 | 1,501,970,000 | 4,060.31 | 4,060.31 | 3,949.85 | 3,960.96 | 00:00:00 | | 2000-07-19 | 1,445,310,000 | 3,960.96 | 3,960.96 | 3,835.12 | 3,843.98 | 00:00:00 | | 2000-07-20 | 1,719,880,000 | 3,843.98 | 3,999.06 | 3,843.98 | 3,995.46 | 00:00:00 | | 2000-07-21 | 1,545,940,000 | 3,992.83 | 3,992.83 | 3,892.25 | 3,908.75 | 00:00:00 | | 2000-07-24 | 1,460,690,000 | 3,908.75 | 3,966.83 | 3,787.29 | 3,790.62 | 00:00:00 | | 2000-07-25 | 1,471,000,000 | 3,790.62 | 3,871.64 | 3,762.00 | 3,865.39 | 00:00:00 | | 2000-07-26 | 1,754,760,000 | 3,865.33 | 3,865.33 | 3,741.84 | 3,818.31 | 00:00:00 | | 2000-07-27 | 1,791,100,000 | 3,816.49 | 3,816.49 | 3,680.78 | 3,681.63 | 00:00:00 | | 2000-07-28 | 1,769,410,000 | 3,689.69 | 3,716.95 | 3,452.95 | 3,477.31 | 00:00:00 | | 2000-07-31 | 1,512,580,000 | 3,477.53 | 3,610.95 | 3,437.59 | 3,609.35 | 00:00:00 | | 2000-08-01 | 1,341,460,000 | 3,609.35 | 3,609.35 | 3,518.61 | 3,521.15 | 00:00:00 | | 2000-08-02 | 1,476,820,000 | 3,521.15 | 3,617.25 | 3,486.46 | 3,490.34 | 00:00:00 | | 2000-08-03 | 1,828,860,000 | 3,490.34 | 3,625.64 | 3,341.83 | 3,623.50 | 00:00:00 | | 2000-08-04 | 1,438,850,000 | 3,624.17 | 3,715.57 | 3,577.13 | 3,618.63 | 00:00:00 | | 2000-08-07 | 1,319,680,000 | 3,618.63 | 3,726.90 | 3,618.63 | 3,710.39 | 00:00:00 | | 2000-08-08 | 1,461,590,000 | 3,708.95 | 3,741.51 | 3,671.75 | 3,686.37 | 00:00:00 | | 2000-08-09 | 1,517,650,000 | 3,708.63 | 3,780.43 | 3,691.70 | 3,693.04 | 00:00:00 | | 2000-08-10 | 1,349,670,000 | 3,687.69 | 3,690.61 | 3,594.80 | 3,595.19 | 00:00:00 | | 2000-08-11 | 1,333,260,000 | 3,595.15 | 3,645.77 | 3,521.53 | 3,644.61 | 00:00:00 | | 2000-08-14 | 1,232,060,000 | 3,644.63 | 3,720.81 | 3,616.71 | 3,719.61 | 00:00:00 | | 2000-08-15 | 1,353,620,000 | 3,718.70 | 3,761.56 | 3,691.27 | 3,722.62 | 00:00:00 | | 2000-08-16 | 1,401,380,000 | 3,722.62 | 3,791.22 | 3,704.51 | 3,721.25 | 00:00:00 | | 2000-08-17 | 1,440,370,000 | 3,721.25 | 3,839.76 | 3,716.67 | 3,830.59 | 00:00:00 | | 2000-08-18 | 1,447,920,000 | 3,830.59 | 3,868.74 | 3,799.97 | 3,807.51 | 00:00:00 | | 2000-08-21 | 1,269,330,000 | 3,809.86 | 3,878.67 | 3,785.20 | 3,827.62 | 00:00:00 | | 2000-08-22 | 1,413,190,000 | 3,832.10 | 3,898.12 | 3,827.30 | 3,827.89 | 00:00:00 | | 2000-08-23 | 1,461,790,000 | 3,818.06 | 3,899.96 | 3,760.12 | 3,896.92 | 00:00:00 | | 2000-08-24 | 1,546,950,000 | 3,897.05 | 3,954.60 | 3,884.57 | 3,949.57 | 00:00:00 | | 2000-08-25 | 1,285,820,000 | 3,945.50 | 3,986.73 | 3,915.79 | 3,931.25 | 00:00:00 | | 2000-08-28 | 1,373,010,000 | 3,933.33 | 3,987.71 | 3,928.80 | 3,954.24 | 00:00:00 | | 2000-08-29 | 1,489,470,000 | 3,955.54 | 3,970.92 | 3,923.42 | 3,951.94 | 00:00:00 | | 2000-08-30 | 1,537,020,000 | 3,951.67 | 3,984.19 | 3,921.49 | 3,968.73 | 00:00:00 | | 2000-08-31 | 1,903,150,000 | 3,971.32 | 4,080.48 | 3,971.32 | 4,077.59 | 00:00:00 | | 2000-09-01 | 1,472,940,000 | 4,084.11 | 4,147.19 | 4,057.44 | 4,099.30 | 00:00:00 | | 2000-09-05 | 1,668,120,000 | 4,085.89 | 4,085.89 | 3,986.28 | 3,987.03 | 00:00:00 | | 2000-09-06 | 1,757,190,000 | 3,978.23 | 3,983.74 | 3,837.33 | 3,837.62 | 00:00:00 | | 2000-09-07 | 1,634,610,000 | 3,847.79 | 3,963.94 | 3,847.79 | 3,953.36 | 00:00:00 | | 2000-09-08 | 1,508,550,000 | 3,949.15 | 3,949.15 | 3,811.60 | 3,813.44 | 00:00:00 | | 2000-09-11 | 1,483,670,000 | 3,813.44 | 3,852.45 | 3,690.47 | 3,706.74 | 00:00:00 | | 2000-09-12 | 1,596,640,000 | 3,706.74 | 3,792.38 | 3,645.28 | 3,666.87 | 00:00:00 | | 2000-09-13 | 1,656,550,000 | 3,666.87 | 3,752.45 | 3,610.65 | 3,741.75 | 00:00:00 | | 2000-09-14 | 1,699,480,000 | 3,741.75 | 3,834.51 | 3,715.65 | 3,737.42 | 00:00:00 | | 2000-09-15 | 1,777,540,000 | 3,731.73 | 3,748.76 | 3,640.58 | 3,676.33 | 00:00:00 | | 2000-09-18 | 1,613,970,000 | 3,676.33 | 3,723.67 | 3,548.59 | 3,585.52 | 00:00:00 | | 2000-09-19 | 1,707,400,000 | 3,588.37 | 3,756.87 | 3,588.37 | 3,756.40 | 00:00:00 | | 2000-09-20 | 1,802,040,000 | 3,756.40 | 3,810.30 | 3,660.31 | 3,790.45 | 00:00:00 | | 2000-09-21 | 1,616,010,000 | 3,790.45 | 3,790.45 | 3,691.93 | 3,718.15 | 00:00:00 | | 2000-09-22 | 2,147,483,647 | 3,718.15 | 3,718.15 | 3,505.18 | 3,701.18 | 00:00:00 | | 2000-09-25 | 1,774,680,000 | 3,753.31 | 3,774.78 | 3,611.09 | 3,622.10 | 00:00:00 | | 2000-09-26 | 1,825,900,000 | 3,643.65 | 3,696.99 | 3,566.71 | 3,582.59 | 00:00:00 | | 2000-09-27 | 1,948,200,000 | 3,631.08 | 3,648.94 | 3,533.67 | 3,571.90 | 00:00:00 | | 2000-09-28 | 2,001,450,000 | 3,556.99 | 3,725.75 | 3,556.34 | 3,725.15 | 00:00:00 | | 2000-09-29 | 2,018,050,000 | 3,684.87 | 3,690.24 | 3,557.54 | 3,570.61 | 00:00:00 | | 2000-10-02 | 1,799,220,000 | 3,613.74 | 3,613.86 | 3,447.71 | 3,457.97 | 00:00:00 | | 2000-10-03 | 1,958,840,000 | 3,528.00 | 3,544.54 | 3,351.61 | 3,353.34 | 00:00:00 | | 2000-10-04 | 2,129,330,000 | 3,337.91 | 3,476.52 | 3,291.61 | 3,453.36 | 00:00:00 | | 2000-10-05 | 1,872,960,000 | 3,421.46 | 3,492.28 | 3,392.00 | 3,424.32 | 00:00:00 | | 2000-10-06 | 1,870,690,000 | 3,432.82 | 3,468.28 | 3,262.80 | 3,311.94 | 00:00:00 | | 2000-10-09 | 1,437,770,000 | 3,306.75 | 3,359.93 | 3,185.28 | 3,318.90 | 00:00:00 | | 2000-10-10 | 1,874,430,000 | 3,271.69 | 3,336.61 | 3,175.38 | 3,188.29 | 00:00:00 | | 2000-10-11 | 2,147,483,647 | 3,077.51 | 3,220.52 | 3,047.17 | 3,100.53 | 00:00:00 | | 2000-10-12 | 2,128,660,000 | 3,175.75 | 3,183.96 | 3,000.43 | 3,004.45 | 00:00:00 | | 2000-10-13 | 2,070,750,000 | 2,990.99 | 3,278.77 | 2,990.99 | 3,277.77 | 00:00:00 | | 2000-10-16 | 1,788,600,000 | 3,265.96 | 3,296.95 | 3,203.13 | 3,249.46 | 00:00:00 | | 2000-10-17 | 1,936,790,000 | 3,313.81 | 3,326.13 | 3,127.63 | 3,172.19 | 00:00:00 | | 2000-10-18 | 2,147,483,647 | 3,045.70 | 3,245.58 | 2,982.04 | 3,139.31 | 00:00:00 | | 2000-10-19 | 2,147,483,647 | 3,316.63 | 3,404.33 | 3,271.20 | 3,402.95 | 00:00:00 | | 2000-10-20 | 2,147,483,647 | 3,379.73 | 3,514.96 | 3,378.95 | 3,456.61 | 00:00:00 | | 2000-10-23 | 1,690,110,000 | 3,451.40 | 3,498.04 | 3,378.34 | 3,422.00 | 00:00:00 | | 2000-10-24 | 1,880,860,000 | 3,455.37 | 3,481.31 | 3,326.12 | 3,353.26 | 00:00:00 | | 2000-10-25 | 2,147,483,647 | 3,245.69 | 3,283.20 | 3,086.61 | 3,107.61 | 00:00:00 | | 2000-10-26 | 2,147,483,647 | 3,127.44 | 3,185.91 | 2,956.20 | 3,167.14 | 00:00:00 | | 2000-10-27 | 1,963,390,000 | 3,232.81 | 3,275.22 | 3,109.06 | 3,175.25 | 00:00:00 | | 2000-10-30 | 1,741,440,000 | 3,128.94 | 3,195.45 | 3,038.41 | 3,081.07 | 00:00:00 | | 2000-10-31 | 2,146,420,000 | 3,120.21 | 3,304.62 | 3,120.21 | 3,282.30 | 00:00:00 | | 2000-11-01 | 2,024,380,000 | 3,214.40 | 3,311.00 | 3,176.87 | 3,225.27 | 00:00:00 | | 2000-11-02 | 2,147,483,647 | 3,292.13 | 3,326.37 | 3,259.07 | 3,308.48 | 00:00:00 | | 2000-11-03 | 1,846,200,000 | 3,329.26 | 3,359.99 | 3,275.07 | 3,321.91 | 00:00:00 | | 2000-11-06 | 1,608,520,000 | 3,346.15 | 3,369.47 | 3,285.77 | 3,290.47 | 00:00:00 | | 2000-11-07 | 1,700,120,000 | 3,262.58 | 3,304.38 | 3,217.45 | 3,279.57 | 00:00:00 | | 2000-11-08 | 1,678,000,000 | 3,295.77 | 3,296.30 | 3,058.66 | 3,059.09 | 00:00:00 | | 2000-11-09 | 1,942,770,000 | 2,993.02 | 3,081.62 | 2,923.10 | 3,057.06 | 00:00:00 | | 2000-11-10 | 1,779,930,000 | 2,974.43 | 3,011.58 | 2,890.02 | 2,890.26 | 00:00:00 | | 2000-11-13 | 2,048,330,000 | 2,798.95 | 2,969.62 | 2,742.47 | 2,836.62 | 00:00:00 | | 2000-11-14 | 1,785,310,000 | 2,952.62 | 3,043.66 | 2,926.66 | 3,039.50 | 00:00:00 | | 2000-11-15 | 1,705,940,000 | 3,027.61 | 3,128.37 | 3,001.83 | 3,076.70 | 00:00:00 | | 2000-11-16 | 1,523,710,000 | 3,016.80 | 3,082.42 | 2,925.08 | 2,925.16 | 00:00:00 | | 2000-11-17 | 1,760,850,000 | 2,934.51 | 3,000.92 | 2,850.15 | 2,934.81 | 00:00:00 | | 2000-11-20 | 1,716,290,000 | 2,838.29 | 2,885.31 | 2,779.78 | 2,792.41 | 00:00:00 | | 2000-11-21 | 1,749,380,000 | 2,807.42 | 2,844.55 | 2,745.70 | 2,786.53 | 00:00:00 | | 2000-11-22 | 1,885,130,000 | 2,738.29 | 2,806.33 | 2,667.11 | 2,668.25 | 00:00:00 | | 2000-11-24 | 781,600,000 | 2,745.39 | 2,830.76 | 2,740.06 | 2,830.09 | 00:00:00 | | 2000-11-27 | 1,706,570,000 | 2,910.57 | 2,913.76 | 2,759.98 | 2,769.32 | 00:00:00 | | 2000-11-28 | 1,919,970,000 | 2,763.86 | 2,795.15 | 2,619.50 | 2,621.11 | 00:00:00 | | 2000-11-29 | 2,055,720,000 | 2,635.05 | 2,670.53 | 2,520.14 | 2,602.85 | 00:00:00 | | 2000-11-30 | 2,147,483,647 | 2,470.66 | 2,573.11 | 2,426.41 | 2,506.54 | 00:00:00 | | 2000-12-01 | 2,147,483,647 | 2,566.68 | 2,674.42 | 2,499.39 | 2,549.74 | 00:00:00 | | 2000-12-04 | 1,860,480,000 | 2,572.88 | 2,614.85 | 2,475.63 | 2,554.40 | 00:00:00 | | 2000-12-05 | 2,147,483,647 | 2,648.54 | 2,852.91 | 2,633.57 | 2,852.87 | 00:00:00 | | 2000-12-06 | 2,147,483,647 | 2,833.52 | 2,891.50 | 2,721.81 | 2,743.70 | 00:00:00 | | 2000-12-07 | 1,756,810,000 | 2,688.61 | 2,761.78 | 2,648.94 | 2,719.91 | 00:00:00 | | 2000-12-08 | 2,147,483,647 | 2,840.20 | 2,914.97 | 2,803.03 | 2,895.39 | 00:00:00 | | 2000-12-11 | 2,147,483,647 | 2,900.28 | 2,990.83 | 2,848.86 | 2,972.91 | 00:00:00 | | 2000-12-12 | 1,919,030,000 | 2,942.20 | 2,958.29 | 2,862.17 | 2,863.21 | 00:00:00 | | 2000-12-13 | 2,042,250,000 | 2,940.18 | 2,941.34 | 2,741.40 | 2,748.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
