|
 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 | | 2009-01-28 | 2,122,250,000 | 1,213.84 | 1,245.98 | 1,213.24 | 1,235.91 | 00:00:00 | | 2009-01-29 | 1,932,100,000 | 1,217.75 | 1,220.72 | 1,198.76 | 1,203.85 | 00:00:00 | | 2009-01-30 | 2,054,590,000 | 1,212.31 | 1,216.46 | 1,176.82 | 1,180.25 | 00:00:00 | | 2009-02-02 | 1,987,080,000 | 1,168.13 | 1,203.53 | 1,167.49 | 1,195.75 | 00:00:00 | | 2009-02-03 | 2,049,840,000 | 1,198.79 | 1,218.91 | 1,180.25 | 1,215.66 | 00:00:00 | | 2009-02-04 | 2,147,483,647 | 1,215.64 | 1,243.68 | 1,210.98 | 1,215.43 | 00:00:00 | | 2009-02-05 | 251,170,000 | 1,200.26 | 1,250.14 | 1,199.53 | 1,245.11 | 00:00:00 | | 2009-02-06 | 2,147,483,647 | 1,244.43 | 1,280.40 | 1,243.86 | 1,277.49 | 00:00:00 | | 2009-02-09 | 1,906,940,000 | 1,276.72 | 1,286.81 | 1,267.86 | 1,281.65 | 00:00:00 | | 2009-02-10 | 2,147,483,647 | 1,269.48 | 1,286.90 | 1,223.54 | 1,229.29 | 00:00:00 | | 2009-02-11 | 2,147,483,647 | 1,231.62 | 1,239.92 | 1,208.53 | 1,227.05 | 00:00:00 | | 2009-02-12 | 2,147,483,647 | 1,212.02 | 1,243.59 | 1,204.38 | 1,242.81 | 00:00:00 | | 2009-02-13 | 1,990,190,000 | 1,240.81 | 1,250.11 | 1,231.63 | 1,236.85 | 00:00:00 | | 2009-02-17 | 2,147,483,647 | 1,197.59 | 1,204.54 | 1,180.43 | 1,187.04 | 00:00:00 | | 2009-02-18 | 2,029,710,000 | 1,193.89 | 1,204.56 | 1,172.94 | 1,188.77 | 00:00:00 | | 2009-02-19 | 1,991,000,000 | 1,194.31 | 1,201.94 | 1,166.52 | 1,167.89 | 00:00:00 | | 2009-02-20 | 2,147,483,647 | 1,157.14 | 1,183.36 | 1,153.18 | 1,172.71 | 00:00:00 | | 2009-02-23 | 1,977,740,000 | 1,180.10 | 1,180.10 | 1,126.58 | 1,128.97 | 00:00:00 | | 2009-02-24 | 2,147,483,647 | 1,138.71 | 1,176.56 | 1,136.14 | 1,171.45 | 00:00:00 | | 2009-02-25 | 2,147,483,647 | 1,158.91 | 1,183.93 | 1,142.83 | 1,160.83 | 00:00:00 | | 2009-02-26 | 2,147,483,647 | 1,168.12 | 1,174.77 | 1,127.10 | 1,127.10 | 00:00:00 | | 2009-02-27 | 2,147,483,647 | 1,116.78 | 1,135.45 | 1,112.12 | 1,116.99 | 00:00:00 | | 2009-03-02 | 2,033,110,000 | 1,098.99 | 1,116.22 | 1,074.79 | 1,076.67 | 00:00:00 | | 2009-03-03 | 2,147,483,647 | 1,092.42 | 1,102.10 | 1,072.42 | 1,080.67 | 00:00:00 | | 2009-03-04 | 2,147,483,647 | 1,096.20 | 1,124.67 | 1,093.42 | 1,110.30 | 00:00:00 | | 2009-03-05 | 2,147,483,647 | 1,094.08 | 1,105.53 | 1,072.51 | 1,074.52 | 00:00:00 | | 2009-03-06 | 2,147,483,647 | 1,082.53 | 1,088.04 | 1,043.60 | 1,064.70 | 00:00:00 | | 2009-03-09 | 2,037,130,000 | 1,058.85 | 1,087.40 | 1,040.41 | 1,043.87 | 00:00:00 | | 2009-03-10 | 2,147,483,647 | 1,060.42 | 1,112.44 | 1,060.42 | 1,112.44 | 00:00:00 | | 2009-03-11 | 2,147,483,647 | 1,118.35 | 1,135.40 | 1,106.72 | 1,125.95 | 00:00:00 | | 2009-03-12 | 2,147,483,647 | 1,121.91 | 1,167.19 | 1,113.67 | 1,164.71 | 00:00:00 | | 2009-03-13 | 2,022,170,000 | 1,162.88 | 1,170.48 | 1,149.59 | 1,168.52 | 00:00:00 | | 2009-03-16 | 2,099,460,000 | 1,177.33 | 1,177.33 | 1,144.21 | 1,145.45 | 00:00:00 | | 2009-03-17 | 2,073,230,000 | 1,151.83 | 1,192.17 | 1,148.80 | 1,192.17 | 00:00:00 | | 2009-03-18 | 2,147,483,647 | 1,185.18 | 1,225.16 | 1,180.34 | 1,206.96 | 00:00:00 | | 2009-03-19 | 2,147,483,647 | 1,220.48 | 1,220.48 | 1,196.20 | 1,204.21 | 00:00:00 | | 2009-03-20 | 2,147,483,647 | 1,207.48 | 1,220.50 | 1,178.52 | 1,187.18 | 00:00:00 | | 2009-03-23 | 2,147,483,647 | 1,213.12 | 1,259.81 | 1,203.85 | 1,259.81 | 00:00:00 | | 2009-03-24 | 2,009,530,000 | 1,245.65 | 1,255.10 | 1,232.74 | 1,235.72 | 00:00:00 | | 2009-03-25 | 2,147,483,647 | 1,243.44 | 1,261.41 | 1,206.52 | 1,236.66 | 00:00:00 | | 2009-03-26 | 2,147,483,647 | 1,254.09 | 1,281.30 | 1,250.14 | 1,281.30 | 00:00:00 | | 2009-03-27 | 2,071,670,000 | 1,263.62 | 1,267.27 | 1,248.87 | 1,251.47 | 00:00:00 | | 2009-03-30 | 2,020,200,000 | 1,230.89 | 1,231.48 | 1,204.96 | 1,220.81 | 00:00:00 | | 2009-03-31 | 2,147,483,647 | 1,232.59 | 1,258.08 | 1,231.52 | 1,237.01 | 00:00:00 | | 2009-04-01 | 2,147,483,647 | 1,215.90 | 1,255.03 | 1,211.60 | 1,252.51 | 00:00:00 | | 2009-04-02 | 2,147,483,647 | 1,274.41 | 1,311.67 | 1,269.91 | 1,294.30 | 00:00:00 | | 2009-04-03 | 2,113,380,000 | 1,306.50 | 1,316.71 | 1,294.16 | 1,316.16 | 00:00:00 | | 2009-04-06 | 1,998,090,000 | 1,301.43 | 1,313.95 | 1,286.95 | 1,313.10 | 00:00:00 | | 2009-04-07 | 1,854,700,000 | 1,296.20 | 1,296.35 | 1,268.79 | 1,275.42 | 00:00:00 | | 2009-04-08 | 1,837,900,000 | 1,289.70 | 1,306.50 | 1,280.29 | 1,300.75 | 00:00:00 | | 2009-04-09 | 2,147,483,647 | 1,322.23 | 1,341.77 | 1,319.28 | 1,340.28 | 00:00:00 | | 2009-04-13 | 1,824,530,000 | 1,333.72 | 1,344.48 | 1,322.94 | 1,336.67 | 00:00:00 | | 2009-04-14 | 2,147,483,647 | 1,325.73 | 1,336.35 | 1,312.37 | 1,322.31 | 00:00:00 | | 2009-04-15 | 2,042,600,000 | 1,311.15 | 1,317.93 | 1,295.10 | 1,316.51 | 00:00:00 | | 2009-04-16 | 2,147,483,647 | 1,334.02 | 1,358.71 | 1,322.22 | 1,352.98 | 00:00:00 | | 2009-04-17 | 2,147,483,647 | 1,347.37 | 1,361.68 | 1,339.13 | 1,353.92 | 00:00:00 | | 2009-04-20 | 2,147,483,647 | 1,330.18 | 1,333.72 | 1,303.85 | 1,309.37 | 00:00:00 | | 2009-04-21 | 2,147,483,647 | 1,303.87 | 1,330.67 | 1,303.73 | 1,329.06 | 00:00:00 | | 2009-04-22 | 2,147,483,647 | 1,322.10 | 1,362.84 | 1,317.51 | 1,335.72 | 00:00:00 | | 2009-04-23 | 2,147,483,647 | 1,340.77 | 1,345.67 | 1,321.42 | 1,344.41 | 00:00:00 | | 2009-04-24 | 2,147,483,647 | 1,352.55 | 1,379.38 | 1,345.03 | 1,373.28 | 00:00:00 | | 2009-04-27 | 2,147,483,647 | 1,359.88 | 1,384.85 | 1,357.39 | 1,369.94 | 00:00:00 | | 2009-04-28 | 2,080,410,000 | 1,362.94 | 1,378.56 | 1,355.99 | 1,361.92 | 00:00:00 | | 2009-04-29 | 2,147,483,647 | 1,373.30 | 1,398.36 | 1,370.52 | 1,382.38 | 00:00:00 | | 2009-04-30 | 2,147,483,647 | 1,398.44 | 1,418.77 | 1,384.37 | 1,394.33 | 00:00:00 | | 2009-05-01 | 2,147,483,647 | 1,396.22 | 1,403.89 | 1,382.90 | 1,396.62 | 00:00:00 | | 2009-05-04 | 2,147,483,647 | 1,407.65 | 1,428.02 | 1,403.47 | 1,427.96 | 00:00:00 | | 2009-05-05 | 2,147,483,647 | 1,423.88 | 1,425.05 | 1,408.29 | 1,423.81 | 00:00:00 | | 2009-05-06 | 2,147,483,647 | 1,433.58 | 1,435.80 | 1,401.10 | 1,423.85 | 00:00:00 | | 2009-05-07 | 2,147,483,647 | 1,429.97 | 1,431.36 | 1,377.55 | 1,389.83 | 00:00:00 | | 2009-05-08 | 2,147,483,647 | 1,399.21 | 1,411.27 | 1,377.06 | 1,394.16 | 00:00:00 | | 2009-05-11 | 2,147,483,647 | 1,375.05 | 1,410.43 | 1,369.36 | 1,395.79 | 00:00:00 | | 2009-05-12 | 2,147,483,647 | 1,402.14 | 1,402.14 | 1,362.08 | 1,377.40 | 00:00:00 | | 2009-05-13 | 2,147,483,647 | 1,364.43 | 1,365.33 | 1,339.82 | 1,339.83 | 00:00:00 | | 2009-05-14 | 2,147,483,647 | 1,348.33 | 1,369.31 | 1,344.77 | 1,359.67 | 00:00:00 | | 2009-05-15 | 2,057,500,000 | 1,355.55 | 1,374.10 | 1,351.13 | 1,355.11 | 00:00:00 | | 2009-05-18 | 2,023,250,000 | 1,367.05 | 1,392.73 | 1,357.42 | 1,392.73 | 00:00:00 | | 2009-05-19 | 2,076,390,000 | 1,387.20 | 1,410.74 | 1,379.88 | 1,398.05 | 00:00:00 | | 2009-05-20 | 2,147,483,647 | 1,401.37 | 1,423.13 | 1,388.81 | 1,393.72 | 00:00:00 | | 2009-05-21 | 2,147,483,647 | 1,378.83 | 1,391.00 | 1,353.53 | 1,367.39 | 00:00:00 | | 2009-05-22 | 1,619,520,000 | 1,371.76 | 1,379.88 | 1,353.59 | 1,363.17 | 00:00:00 | | 2009-05-26 | 2,095,650,000 | 1,351.13 | 1,414.44 | 1,350.95 | 1,412.61 | 00:00:00 | | 2009-05-27 | 2,118,100,000 | 1,408.59 | 1,428.81 | 1,398.42 | 1,401.88 | 00:00:00 | | 2009-05-28 | 2,147,483,647 | 1,411.42 | 1,423.81 | 1,389.76 | 1,420.31 | 00:00:00 | | 2009-05-29 | 2,147,483,647 | 1,421.11 | 1,435.57 | 1,411.68 | 1,435.57 | 00:00:00 | | 2009-06-01 | 2,147,483,647 | 1,451.37 | 1,482.19 | 1,446.97 | 1,477.12 | 00:00:00 | | 2009-06-02 | 2,147,483,647 | 1,470.30 | 1,493.80 | 1,466.28 | 1,480.31 | 00:00:00 | | 2009-06-03 | 2,147,483,647 | 1,472.25 | 1,476.98 | 1,459.59 | 1,475.44 | 00:00:00 | | 2009-06-04 | 2,147,483,647 | 1,476.28 | 1,493.66 | 1,476.28 | 1,492.74 | 00:00:00 | | 2009-06-05 | 2,147,483,647 | 1,503.78 | 1,505.77 | 1,479.22 | 1,493.21 | 00:00:00 | | 2009-06-08 | 1,972,980,000 | 1,482.21 | 1,499.96 | 1,467.13 | 1,488.49 | 00:00:00 | | 2009-06-09 | 1,972,980,000 | 1,495.04 | 1,509.57 | 1,489.22 | 1,501.55 | 00:00:00 | | 2009-06-10 | 2,147,483,647 | 1,509.43 | 1,509.43 | 1,473.88 | 1,495.27 | 00:00:00 | | 2009-06-11 | 2,147,483,647 | 1,494.07 | 1,511.94 | 1,493.16 | 1,497.01 | 00:00:00 | | 2009-06-12 | 2,013,560,000 | 1,488.73 | 1,489.97 | 1,470.20 | 1,489.97 | 00:00:00 | | 2009-06-15 | 2,147,483,647 | 1,472.77 | 1,473.07 | 1,445.30 | 1,456.96 | 00:00:00 | | 2009-06-16 | 2,147,483,647 | 1,463.46 | 1,469.16 | 1,442.81 | 1,443.25 | 00:00:00 | | 2009-06-17 | 2,147,483,647 | 1,449.00 | 1,470.11 | 1,439.38 | 1,455.89 | 00:00:00 | | 2009-06-18 | 2,067,830,000 | 1,456.14 | 1,464.04 | 1,445.31 | 1,453.80 | 00:00:00 | | 2009-06-19 | 2,147,483,647 | 1,465.88 | 1,477.95 | 1,460.45 | 1,471.23 | 00:00:00 | | 2009-06-22 | 2,147,483,647 | 1,455.78 | 1,459.10 | 1,423.81 | 1,426.61 | 00:00:00 | | 2009-06-23 | 2,147,483,647 | 1,427.68 | 1,432.92 | 1,413.54 | 1,424.46 | 00:00:00 | | 2009-06-24 | 2,147,483,647 | 1,436.59 | 1,458.23 | 1,435.28 | 1,447.06 | 00:00:00 | | 2009-06-25 | 2,147,483,647 | 1,438.75 | 1,477.97 | 1,434.97 | 1,475.82 | 00:00:00 | | 2009-06-26 | 2,147,483,647 | 1,467.38 | 1,483.57 | 1,466.24 | 1,480.20 | 00:00:00 | | 2009-06-29 | 1,981,450,000 | 1,483.66 | 1,493.57 | 1,468.98 | 1,483.83 | 00:00:00 | | 2009-06-30 | 2,044,980,000 | 1,484.82 | 1,493.37 | 1,468.11 | 1,477.25 | 00:00:00 | | 2009-07-01 | 1,971,050,000 | 1,486.50 | 1,497.71 | 1,479.67 | 1,481.34 | 00:00:00 | | 2009-07-02 | 1,923,070,000 | 1,464.66 | 1,465.18 | 1,443.75 | 1,446.28 | 00:00:00 | | 2009-07-06 | 1,970,530,000 | 1,435.40 | 1,444.30 | 1,424.61 | 1,441.01 | 00:00:00 | | 2009-07-07 | 2,027,240,000 | 1,440.83 | 1,443.06 | 1,403.60 | 1,404.78 | 00:00:00 | | 2009-07-08 | 2,147,483,647 | 1,412.54 | 1,417.35 | 1,394.87 | 1,411.53 | 00:00:00 | | 2009-07-09 | 1,868,280,000 | 1,417.00 | 1,423.44 | 1,409.13 | 1,414.98 | 00:00:00 | | 2009-07-10 | 1,658,010,000 | 1,409.55 | 1,427.90 | 1,405.58 | 1,419.84 | 00:00:00 | | 2009-07-13 | 1,899,410,000 | 1,423.20 | 1,447.70 | 1,402.19 | 1,447.70 | 00:00:00 | | 2009-07-14 | 1,856,910,000 | 1,444.59 | 1,455.00 | 1,439.57 | 1,452.84 | 00:00:00 | | 2009-07-15 | 2,147,483,647 | 1,473.59 | 1,501.41 | 1,470.09 | 1,500.98 | 00:00:00 | | 2009-07-16 | 2,072,730,000 | 1,495.40 | 1,521.67 | 1,494.57 | 1,518.87 | 00:00:00 | | 2009-07-17 | 1,876,760,000 | 1,516.77 | 1,527.26 | 1,511.61 | 1,527.26 | 00:00:00 | | 2009-07-20 | 2,046,350,000 | 1,534.39 | 1,545.02 | 1,529.45 | 1,544.00 | 00:00:00 | | 2009-07-21 | 2,147,483,647 | 1,548.90 | 1,553.01 | 1,530.80 | 1,553.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
