|
 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 2024-05-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,147,483,647 | 1,548.90 | 1,553.01 | 1,530.80 | 1,553.01 | 00:00:00 | | 2009-07-22 | 2,147,483,647 | 1,552.63 | 1,572.48 | 1,551.16 | 1,565.00 | 00:00:00 | | 2009-07-23 | 2,147,483,647 | 1,561.60 | 1,605.09 | 1,561.54 | 1,601.52 | 00:00:00 | | 2009-07-24 | 2,147,483,647 | 1,579.25 | 1,600.03 | 1,576.51 | 1,599.06 | 00:00:00 | | 2009-07-27 | 2,141,690,000 | 1,597.02 | 1,602.28 | 1,580.52 | 1,599.31 | 00:00:00 | | 2009-07-28 | 2,147,483,647 | 1,590.77 | 1,609.17 | 1,583.27 | 1,605.47 | 00:00:00 | | 2009-07-29 | 2,072,650,000 | 1,596.81 | 1,602.49 | 1,586.04 | 1,599.61 | 00:00:00 | | 2009-07-30 | 2,147,483,647 | 1,614.11 | 1,632.97 | 1,606.72 | 1,609.87 | 00:00:00 | | 2009-07-31 | 2,147,483,647 | 1,608.26 | 1,619.67 | 1,602.25 | 1,603.36 | 00:00:00 | | 2009-08-03 | 2,147,483,647 | 1,619.24 | 1,628.30 | 1,611.60 | 1,628.12 | 00:00:00 | | 2009-08-04 | 2,147,483,647 | 1,619.09 | 1,633.16 | 1,616.54 | 1,628.49 | 00:00:00 | | 2009-08-05 | 2,147,483,647 | 1,631.75 | 1,631.75 | 1,604.09 | 1,614.44 | 00:00:00 | | 2009-08-06 | 2,147,483,647 | 1,618.01 | 1,623.25 | 1,595.36 | 1,600.29 | 00:00:00 | | 2009-08-07 | 2,147,483,647 | 1,620.74 | 1,628.44 | 1,609.54 | 1,619.49 | 00:00:00 | | 2009-08-10 | 1,844,700,000 | 1,612.73 | 1,619.02 | 1,599.46 | 1,610.43 | 00:00:00 | | 2009-08-11 | 1,915,530,000 | 1,603.68 | 1,605.80 | 1,587.40 | 1,594.69 | 00:00:00 | | 2009-08-12 | 2,140,190,000 | 1,595.26 | 1,634.12 | 1,594.76 | 1,619.59 | 00:00:00 | | 2009-08-13 | 2,084,370,000 | 1,628.37 | 1,632.20 | 1,611.24 | 1,628.65 | 00:00:00 | | 2009-08-14 | 1,923,410,000 | 1,623.49 | 1,624.47 | 1,596.95 | 1,611.58 | 00:00:00 | | 2009-08-17 | 1,924,190,000 | 1,583.29 | 1,583.29 | 1,563.14 | 1,564.89 | 00:00:00 | | 2009-08-18 | 1,749,420,000 | 1,573.32 | 1,588.89 | 1,569.22 | 1,586.50 | 00:00:00 | | 2009-08-19 | 1,977,750,000 | 1,568.41 | 1,600.23 | 1,566.44 | 1,596.61 | 00:00:00 | | 2009-08-20 | 1,958,470,000 | 1,594.58 | 1,618.12 | 1,593.12 | 1,614.22 | 00:00:00 | | 2009-08-21 | 2,147,483,647 | 1,620.47 | 1,639.23 | 1,615.12 | 1,637.78 | 00:00:00 | | 2009-08-24 | 2,046,370,000 | 1,641.45 | 1,648.18 | 1,629.77 | 1,634.78 | 00:00:00 | | 2009-08-25 | 1,936,980,000 | 1,640.42 | 1,655.25 | 1,635.38 | 1,639.90 | 00:00:00 | | 2009-08-26 | 2,037,560,000 | 1,636.82 | 1,648.77 | 1,628.41 | 1,637.00 | 00:00:00 | | 2009-08-27 | 2,140,540,000 | 1,636.13 | 1,643.18 | 1,611.73 | 1,640.97 | 00:00:00 | | 2009-08-28 | 2,147,483,647 | 1,661.49 | 1,668.01 | 1,631.47 | 1,643.24 | 00:00:00 | | 2009-08-31 | 2,147,483,647 | 1,628.21 | 1,632.07 | 1,616.52 | 1,625.19 | 00:00:00 | | 2009-09-01 | 2,147,483,647 | 1,620.09 | 1,648.27 | 1,591.01 | 1,595.84 | 00:00:00 | | 2009-09-02 | 1,974,330,000 | 1,588.09 | 1,602.90 | 1,586.55 | 1,594.28 | 00:00:00 | | 2009-09-03 | 1,853,450,000 | 1,601.16 | 1,607.15 | 1,585.56 | 1,605.98 | 00:00:00 | | 2009-09-04 | 1,722,150,000 | 1,609.63 | 1,639.90 | 1,606.47 | 1,638.07 | 00:00:00 | | 2009-09-08 | 2,037,180,000 | 1,651.64 | 1,655.62 | 1,643.44 | 1,654.81 | 00:00:00 | | 2009-09-09 | 2,147,483,647 | 1,655.92 | 1,676.25 | 1,648.92 | 1,669.23 | 00:00:00 | | 2009-09-10 | 2,147,483,647 | 1,668.64 | 1,686.27 | 1,665.49 | 1,686.16 | 00:00:00 | | 2009-09-11 | 2,147,483,647 | 1,684.84 | 1,689.68 | 1,674.14 | 1,685.46 | 00:00:00 | | 2009-09-14 | 2,147,483,647 | 1,673.55 | 1,693.76 | 1,673.13 | 1,693.76 | 00:00:00 | | 2009-09-15 | 2,147,483,647 | 1,691.28 | 1,703.46 | 1,688.46 | 1,699.53 | 00:00:00 | | 2009-09-16 | 2,147,483,647 | 1,705.97 | 1,724.67 | 1,699.74 | 1,723.73 | 00:00:00 | | 2009-09-17 | 2,147,483,647 | 1,721.58 | 1,732.42 | 1,714.33 | 1,721.09 | 00:00:00 | | 2009-09-18 | 2,147,483,647 | 1,728.91 | 1,731.87 | 1,716.45 | 1,725.24 | 00:00:00 | | 2009-09-21 | 2,147,483,647 | 1,717.37 | 1,735.32 | 1,714.10 | 1,731.58 | 00:00:00 | | 2009-09-22 | 2,147,483,647 | 1,740.13 | 1,740.13 | 1,727.50 | 1,734.09 | 00:00:00 | | 2009-09-23 | 2,147,483,647 | 1,739.93 | 1,754.54 | 1,722.99 | 1,724.27 | 00:00:00 | | 2009-09-24 | 2,147,483,647 | 1,732.95 | 1,734.92 | 1,698.69 | 1,709.76 | 00:00:00 | | 2009-09-25 | 2,147,483,647 | 1,696.99 | 1,710.29 | 1,690.68 | 1,694.15 | 00:00:00 | | 2009-09-28 | 1,890,030,000 | 1,702.95 | 1,733.79 | 1,702.52 | 1,724.59 | 00:00:00 | | 2009-09-29 | 2,062,970,000 | 1,724.20 | 1,732.31 | 1,709.28 | 1,717.67 | 00:00:00 | | 2009-09-30 | 2,147,483,647 | 1,723.91 | 1,731.44 | 1,691.76 | 1,718.99 | 00:00:00 | | 2009-10-01 | 2,147,483,647 | 1,710.50 | 1,711.70 | 1,666.41 | 1,666.41 | 00:00:00 | | 2009-10-02 | 2,147,483,647 | 1,656.77 | 1,676.22 | 1,656.57 | 1,662.49 | 00:00:00 | | 2009-10-05 | 2,147,483,647 | 1,668.70 | 1,682.77 | 1,660.37 | 1,675.64 | 00:00:00 | | 2009-10-06 | 2,147,483,647 | 1,684.75 | 1,712.59 | 1,684.08 | 1,705.25 | 00:00:00 | | 2009-10-07 | 2,147,483,647 | 1,701.40 | 1,710.45 | 1,698.63 | 1,710.45 | 00:00:00 | | 2009-10-08 | 2,147,483,647 | 1,720.91 | 1,732.11 | 1,713.60 | 1,717.79 | 00:00:00 | | 2009-10-09 | 1,936,850,000 | 1,713.47 | 1,729.22 | 1,710.58 | 1,727.76 | 00:00:00 | | 2009-10-12 | 1,784,280,000 | 1,732.75 | 1,742.18 | 1,719.02 | 1,729.63 | 00:00:00 | | 2009-10-13 | 2,020,110,000 | 1,729.16 | 1,737.39 | 1,722.68 | 1,730.27 | 00:00:00 | | 2009-10-14 | 2,147,483,647 | 1,750.26 | 1,756.25 | 1,742.25 | 1,754.26 | 00:00:00 | | 2009-10-15 | 2,140,090,000 | 1,747.81 | 1,753.36 | 1,742.89 | 1,753.36 | 00:00:00 | | 2009-10-16 | 2,147,483,647 | 1,747.47 | 1,747.47 | 1,727.56 | 1,739.32 | 00:00:00 | | 2009-10-19 | 1,970,440,000 | 1,741.43 | 1,758.50 | 1,732.02 | 1,756.68 | 00:00:00 | | 2009-10-20 | 2,110,580,000 | 1,766.05 | 1,766.72 | 1,745.81 | 1,756.19 | 00:00:00 | | 2009-10-21 | 2,147,483,647 | 1,754.71 | 1,780.83 | 1,750.91 | 1,753.56 | 00:00:00 | | 2009-10-22 | 2,147,483,647 | 1,749.30 | 1,767.58 | 1,739.59 | 1,763.15 | 00:00:00 | | 2009-10-23 | 2,147,483,647 | 1,774.05 | 1,777.57 | 1,749.03 | 1,753.63 | 00:00:00 | | 2009-10-26 | 2,147,483,647 | 1,756.50 | 1,778.48 | 1,739.96 | 1,746.75 | 00:00:00 | | 2009-10-27 | 2,147,483,647 | 1,746.99 | 1,751.65 | 1,715.11 | 1,722.46 | 00:00:00 | | 2009-10-28 | 2,147,483,647 | 1,712.80 | 1,719.82 | 1,679.35 | 1,682.06 | 00:00:00 | | 2009-10-29 | 2,147,483,647 | 1,694.27 | 1,714.36 | 1,688.68 | 1,711.27 | 00:00:00 | | 2009-10-30 | 2,147,483,647 | 1,707.92 | 1,712.93 | 1,663.94 | 1,667.13 | 00:00:00 | | 2009-11-02 | 2,147,483,647 | 1,667.06 | 1,689.30 | 1,652.44 | 1,672.91 | 00:00:00 | | 2009-11-03 | 2,061,050,000 | 1,661.85 | 1,679.42 | 1,660.10 | 1,679.20 | 00:00:00 | | 2009-11-04 | 2,147,483,647 | 1,687.12 | 1,701.47 | 1,678.17 | 1,680.67 | 00:00:00 | | 2009-11-05 | 2,147,483,647 | 1,700.07 | 1,722.93 | 1,697.94 | 1,721.09 | 00:00:00 | | 2009-11-06 | 1,829,150,000 | 1,709.82 | 1,733.22 | 1,709.44 | 1,730.76 | 00:00:00 | | 2009-11-09 | 2,004,700,000 | 1,743.55 | 1,768.41 | 1,742.97 | 1,768.40 | 00:00:00 | | 2009-11-10 | 1,997,240,000 | 1,765.52 | 1,777.86 | 1,763.89 | 1,773.17 | 00:00:00 | | 2009-11-11 | 1,851,790,000 | 1,784.90 | 1,793.52 | 1,772.47 | 1,782.95 | 00:00:00 | | 2009-11-12 | 2,147,483,647 | 1,784.69 | 1,794.12 | 1,769.64 | 1,773.14 | 00:00:00 | | 2009-11-13 | 1,876,220,000 | 1,780.04 | 1,793.17 | 1,773.29 | 1,788.61 | 00:00:00 | | 2009-11-16 | 2,105,020,000 | 1,794.88 | 1,814.25 | 1,793.63 | 1,807.56 | 00:00:00 | | 2009-11-17 | 1,887,240,000 | 1,802.04 | 1,812.21 | 1,797.74 | 1,812.21 | 00:00:00 | | 2009-11-18 | 1,063,510,000 | 1,807.11 | 1,807.53 | 1,789.66 | 1,801.74 | 00:00:00 | | 2009-11-19 | 2,147,483,647 | 1,788.75 | 1,789.00 | 1,761.11 | 1,773.19 | 00:00:00 | | 2009-11-20 | 1,962,760,000 | 1,760.54 | 1,768.35 | 1,758.00 | 1,764.39 | 00:00:00 | | 2009-11-23 | 1,840,170,000 | 1,782.92 | 1,801.22 | 1,782.91 | 1,792.94 | 00:00:00 | | 2009-11-24 | 1,858,490,000 | 1,791.54 | 1,792.18 | 1,776.10 | 1,786.25 | 00:00:00 | | 2009-11-25 | 1,398,610,000 | 1,790.69 | 1,795.27 | 1,786.87 | 1,793.67 | 00:00:00 | | 2009-11-27 | 971,990,000 | 1,743.39 | 1,779.26 | 1,742.20 | 1,765.46 | 00:00:00 | | 2009-11-30 | 1,986,050,000 | 1,762.99 | 1,770.87 | 1,750.88 | 1,767.43 | 00:00:00 | | 2009-12-01 | 2,147,483,647 | 1,782.85 | 1,798.48 | 1,782.85 | 1,787.71 | 00:00:00 | | 2009-12-02 | 2,068,920,000 | 1,791.61 | 1,805.97 | 1,786.23 | 1,790.82 | 00:00:00 | | 2009-12-03 | 2,001,660,000 | 1,795.25 | 1,806.35 | 1,781.76 | 1,782.91 | 00:00:00 | | 2009-12-04 | 2,001,660,000 | 1,808.60 | 1,815.60 | 1,773.31 | 1,791.91 | 00:00:00 | | 2009-12-07 | 1,878,980,000 | 1,791.35 | 1,797.63 | 1,779.47 | 1,783.65 | 00:00:00 | | 2009-12-08 | 1,981,800,000 | 1,772.39 | 1,786.04 | 1,760.86 | 1,772.73 | 00:00:00 | | 2009-12-09 | 1,906,210,000 | 1,770.05 | 1,791.13 | 1,759.34 | 1,789.70 | 00:00:00 | | 2009-12-10 | 1,946,370,000 | 1,799.85 | 1,808.23 | 1,797.03 | 1,799.37 | 00:00:00 | | 2009-12-11 | 1,754,430,000 | 1,808.84 | 1,810.31 | 1,784.82 | 1,792.06 | 00:00:00 | | 2009-12-14 | 1,841,890,000 | 1,802.28 | 1,810.75 | 1,794.30 | 1,809.09 | 00:00:00 | | 2009-12-15 | 1,946,960,000 | 1,801.58 | 1,813.38 | 1,793.60 | 1,798.21 | 00:00:00 | | 2009-12-16 | 2,022,440,000 | 1,805.53 | 1,814.49 | 1,798.52 | 1,800.82 | 00:00:00 | | 2009-12-17 | 1,904,840,000 | 1,791.46 | 1,794.79 | 1,777.08 | 1,778.27 | 00:00:00 | | 2009-12-18 | 2,147,483,647 | 1,794.12 | 1,808.26 | 1,790.14 | 1,807.36 | 00:00:00 | | 2009-12-21 | 1,808,830,000 | 1,818.39 | 1,835.00 | 1,818.39 | 1,828.79 | 00:00:00 | | 2009-12-22 | 1,724,200,000 | 1,833.72 | 1,841.64 | 1,832.10 | 1,839.51 | 00:00:00 | | 2009-12-23 | 1,582,900,000 | 1,842.65 | 1,853.15 | 1,839.12 | 1,851.99 | 00:00:00 | | 2009-12-24 | 632,650,000 | 1,856.06 | 1,869.90 | 1,855.78 | 1,869.84 | 00:00:00 | | 2009-12-28 | 1,232,130,000 | 1,874.71 | 1,882.58 | 1,868.14 | 1,878.18 | 00:00:00 | | 2009-12-29 | 1,177,710,000 | 1,879.72 | 1,881.06 | 1,871.13 | 1,872.02 | 00:00:00 | | 2009-12-30 | 2,147,483,647 | 1,872.63 | 1,881.15 | 1,869.60 | 1,878.65 | 00:00:00 | | 2009-12-31 | 1,237,820,000 | 1,881.71 | 1,882.46 | 1,860.31 | 1,860.31 | 00:00:00 | | 2010-01-04 | 1,931,380,000 | 1,882.69 | 1,890.02 | 1,881.63 | 1,886.70 | 00:00:00 | | 2010-01-05 | 2,147,483,647 | 1,887.28 | 1,891.33 | 1,877.52 | 1,888.43 | 00:00:00 | | 2010-01-06 | 2,147,483,647 | 1,887.91 | 1,893.21 | 1,873.90 | 1,878.42 | 00:00:00 | | 2010-01-07 | 2,147,483,647 | 1,878.16 | 1,881.33 | 1,867.62 | 1,876.72 | 00:00:00 | | 2010-01-08 | 2,145,390,000 | 1,870.90 | 1,893.25 | 1,868.55 | 1,892.59 | 00:00:00 | | 2010-01-11 | 2,077,890,000 | 1,896.05 | 1,897.49 | 1,876.25 | 1,886.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
