|
 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 2024-06-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-10-31 | 2,139,650,000 | 3,378.51 | 3,400.40 | 3,367.76 | 3,377.73 | 00:00:00 | | 2013-11-01 | 1,949,460,000 | 3,392.32 | 3,394.91 | 3,364.65 | 3,379.76 | 00:00:00 | | 2013-11-04 | 1,817,880,000 | 3,388.70 | 3,390.18 | 3,374.38 | 3,384.75 | 00:00:00 | | 2013-11-05 | 1,934,630,000 | 3,372.95 | 3,395.93 | 3,361.91 | 3,388.82 | 00:00:00 | | 2013-11-06 | 2,020,160,000 | 3,396.48 | 3,401.27 | 3,374.28 | 3,385.38 | 00:00:00 | | 2013-11-07 | 2,303,320,000 | 3,386.36 | 3,389.21 | 3,318.40 | 3,321.41 | 00:00:00 | | 2013-11-08 | 1,981,740,000 | 3,333.92 | 3,366.84 | 3,324.70 | 3,366.84 | 00:00:00 | | 2013-11-11 | 1,595,340,000 | 3,359.83 | 3,369.89 | 3,350.74 | 3,362.98 | 00:00:00 | | 2013-11-12 | 1,776,860,000 | 3,351.25 | 3,370.36 | 3,348.85 | 3,365.23 | 00:00:00 | | 2013-11-13 | 1,827,220,000 | 3,346.45 | 3,405.60 | 3,346.41 | 3,405.56 | 00:00:00 | | 2013-11-14 | 1,965,350,000 | 3,393.25 | 3,418.57 | 3,390.38 | 3,415.14 | 00:00:00 | | 2013-11-15 | 1,899,150,000 | 3,419.77 | 3,422.58 | 3,409.01 | 3,422.58 | 00:00:00 | | 2013-11-18 | 1,829,870,000 | 3,423.47 | 3,429.20 | 3,383.45 | 3,388.87 | 00:00:00 | | 2013-11-19 | 1,747,840,000 | 3,385.82 | 3,400.64 | 3,371.60 | 3,378.13 | 00:00:00 | | 2013-11-20 | 1,721,160,000 | 3,386.06 | 3,397.69 | 3,359.31 | 3,367.17 | 00:00:00 | | 2013-11-21 | 1,684,250,000 | 3,382.50 | 3,404.95 | 3,380.65 | 3,402.74 | 00:00:00 | | 2013-11-22 | 1,730,280,000 | 3,409.52 | 3,422.13 | 3,406.40 | 3,422.02 | 00:00:00 | | 2013-11-25 | 1,795,760,000 | 3,433.92 | 3,437.49 | 3,420.36 | 3,427.49 | 00:00:00 | | 2013-11-26 | 1,907,680,000 | 3,429.64 | 3,455.54 | 3,422.47 | 3,445.76 | 00:00:00 | | 2013-11-27 | 1,477,020,000 | 3,454.81 | 3,471.65 | 3,451.97 | 3,470.48 | 00:00:00 | | 2013-11-29 | 853,500,000 | 3,481.31 | 3,495.97 | 3,481.31 | 3,487.82 | 00:00:00 | | 2013-12-02 | 1,680,380,000 | 3,496.19 | 3,501.07 | 3,476.68 | 3,481.15 | 00:00:00 | | 2013-12-03 | 1,875,010,000 | 3,478.99 | 3,487.02 | 3,465.35 | 3,479.34 | 00:00:00 | | 2013-12-04 | 1,886,970,000 | 3,463.72 | 3,493.10 | 3,453.22 | 3,483.01 | 00:00:00 | | 2013-12-05 | 1,880,950,000 | 3,484.27 | 3,489.08 | 3,468.84 | 3,477.73 | 00:00:00 | | 2013-12-06 | 1,727,130,000 | 3,511.06 | 3,511.10 | 3,485.74 | 3,504.26 | 00:00:00 | | 2013-12-09 | 1,717,120,000 | 3,515.67 | 3,524.01 | 3,511.28 | 3,516.17 | 00:00:00 | | 2013-12-10 | 1,864,860,000 | 3,510.71 | 3,520.73 | 3,507.42 | 3,514.20 | 00:00:00 | | 2013-12-11 | 1,923,520,000 | 3,514.24 | 3,519.22 | 3,464.40 | 3,468.99 | 00:00:00 | | 2013-12-12 | 1,893,270,000 | 3,471.90 | 3,478.95 | 3,457.96 | 3,460.29 | 00:00:00 | | 2013-12-13 | 1,615,340,000 | 3,476.88 | 3,477.83 | 3,449.74 | 3,456.40 | 00:00:00 | | 2013-12-16 | 1,943,830,000 | 3,470.43 | 3,494.41 | 3,470.11 | 3,475.79 | 00:00:00 | | 2013-12-17 | 1,861,130,000 | 3,474.73 | 3,482.34 | 3,461.07 | 3,469.32 | 00:00:00 | | 2013-12-18 | 2,178,330,000 | 3,468.15 | 3,510.52 | 3,422.86 | 3,509.63 | 00:00:00 | | 2013-12-19 | 1,813,050,000 | 3,499.81 | 3,502.23 | 3,483.03 | 3,498.63 | 00:00:00 | | 2013-12-20 | 3,510,420,000 | 3,502.46 | 3,540.97 | 3,502.29 | 3,531.19 | 00:00:00 | | 2013-12-23 | 1,779,400,000 | 3,563.19 | 3,570.28 | 3,552.30 | 3,569.40 | 00:00:00 | | 2013-12-24 | 802,270,000 | 3,570.52 | 3,574.51 | 3,564.59 | 3,572.80 | 00:00:00 | | 2013-12-26 | 1,180,670,000 | 3,579.62 | 3,586.72 | 3,572.10 | 3,584.58 | 00:00:00 | | 2013-12-27 | 1,255,020,000 | 3,589.12 | 3,591.31 | 3,571.05 | 3,574.02 | 00:00:00 | | 2013-12-30 | 1,349,470,000 | 3,570.86 | 3,574.20 | 3,559.37 | 3,570.08 | 00:00:00 | | 2013-12-31 | 1,401,140,000 | 3,576.24 | 3,592.00 | 3,575.25 | 3,592.00 | 00:00:00 | | 2014-01-02 | 1,738,820,000 | 3,575.60 | 3,577.03 | 3,553.65 | 3,563.57 | 00:00:00 | | 2014-01-03 | 1,667,480,000 | 3,564.94 | 3,567.51 | 3,537.61 | 3,538.73 | 00:00:00 | | 2014-01-06 | 2,292,840,000 | 3,539.02 | 3,542.52 | 3,512.45 | 3,526.96 | 00:00:00 | | 2014-01-07 | 2,278,220,000 | 3,539.29 | 3,562.99 | 3,535.50 | 3,557.85 | 00:00:00 | | 2014-01-08 | 2,345,220,000 | 3,558.30 | 3,575.15 | 3,551.12 | 3,567.54 | 00:00:00 | | 2014-01-09 | 2,214,770,000 | 3,576.33 | 3,579.40 | 3,541.81 | 3,552.58 | 00:00:00 | | 2014-01-10 | 2,143,070,000 | 3,565.68 | 3,568.47 | 3,536.45 | 3,565.08 | 00:00:00 | | 2014-01-13 | 2,322,240,000 | 3,559.39 | 3,572.40 | 3,499.37 | 3,512.80 | 00:00:00 | | 2014-01-14 | 2,034,180,000 | 3,526.20 | 3,581.60 | 3,525.47 | 3,580.65 | 00:00:00 | | 2014-01-15 | 2,101,870,000 | 3,593.81 | 3,615.70 | 3,592.62 | 3,609.84 | 00:00:00 | | 2014-01-16 | 2,005,850,000 | 3,605.43 | 3,614.66 | 3,599.87 | 3,611.29 | 00:00:00 | | 2014-01-17 | 2,150,370,000 | 3,597.41 | 3,608.72 | 3,580.39 | 3,591.25 | 00:00:00 | | 2014-01-21 | 2,034,030,000 | 3,611.63 | 3,617.70 | 3,586.05 | 3,617.70 | 00:00:00 | | 2014-01-22 | 2,026,910,000 | 3,623.31 | 3,634.65 | 3,615.48 | 3,627.72 | 00:00:00 | | 2014-01-23 | 2,191,980,000 | 3,612.53 | 3,613.88 | 3,588.83 | 3,613.76 | 00:00:00 | | 2014-01-24 | 2,489,470,000 | 3,596.93 | 3,601.00 | 3,541.38 | 3,541.48 | 00:00:00 | | 2014-01-27 | 2,398,280,000 | 3,543.50 | 3,548.48 | 3,482.89 | 3,509.02 | 00:00:00 | | 2014-01-28 | 2,091,180,000 | 3,484.39 | 3,509.80 | 3,483.71 | 3,505.72 | 00:00:00 | | 2014-01-29 | 2,231,850,000 | 3,472.42 | 3,500.82 | 3,461.64 | 3,467.82 | 00:00:00 | | 2014-01-30 | 2,168,410,000 | 3,514.25 | 3,544.21 | 3,508.01 | 3,532.41 | 00:00:00 | | 2014-01-31 | 2,300,570,000 | 3,488.37 | 3,539.44 | 3,488.04 | 3,521.92 | 00:00:00 | | 2014-02-03 | 2,617,030,000 | 3,524.23 | 3,533.48 | 3,433.64 | 3,440.50 | 00:00:00 | | 2014-02-04 | 2,173,360,000 | 3,460.13 | 3,480.74 | 3,449.19 | 3,470.20 | 00:00:00 | | 2014-02-05 | 2,168,360,000 | 3,457.04 | 3,469.35 | 3,418.88 | 3,454.90 | 00:00:00 | | 2014-02-06 | 1,942,700,000 | 3,465.83 | 3,502.52 | 3,465.42 | 3,497.60 | 00:00:00 | | 2014-02-07 | 2,055,850,000 | 3,522.33 | 3,563.14 | 3,508.83 | 3,561.91 | 00:00:00 | | 2014-02-10 | 1,811,970,000 | 3,558.59 | 3,582.84 | 3,557.78 | 3,582.11 | 00:00:00 | | 2014-02-11 | 1,993,950,000 | 3,587.58 | 3,628.59 | 3,585.08 | 3,621.72 | 00:00:00 | | 2014-02-12 | 2,035,890,000 | 3,626.14 | 3,635.92 | 3,618.06 | 3,627.36 | 00:00:00 | | 2014-02-13 | 2,249,990,000 | 3,601.75 | 3,659.56 | 3,600.86 | 3,659.56 | 00:00:00 | | 2014-02-14 | 1,881,510,000 | 3,652.88 | 3,671.04 | 3,643.79 | 3,663.88 | 00:00:00 | | 2014-02-18 | 1,886,210,000 | 3,668.99 | 3,685.18 | 3,658.64 | 3,679.43 | 00:00:00 | | 2014-02-19 | 1,956,720,000 | 3,668.72 | 3,679.69 | 3,646.13 | 3,652.85 | 00:00:00 | | 2014-02-20 | 1,992,780,000 | 3,654.85 | 3,676.89 | 3,640.63 | 3,671.93 | 00:00:00 | | 2014-02-21 | 2,138,250,000 | 3,683.42 | 3,687.16 | 3,661.46 | 3,662.60 | 00:00:00 | | 2014-02-24 | 2,161,300,000 | 3,670.07 | 3,701.27 | 3,668.34 | 3,685.81 | 00:00:00 | | 2014-02-25 | 2,137,150,000 | 3,689.68 | 3,697.60 | 3,669.53 | 3,679.14 | 00:00:00 | | 2014-02-26 | 2,108,270,000 | 3,691.84 | 3,702.09 | 3,663.75 | 3,676.60 | 00:00:00 | | 2014-02-27 | 2,049,160,000 | 3,678.31 | 3,704.65 | 3,672.64 | 3,699.80 | 00:00:00 | | 2014-02-28 | 2,617,730,000 | 3,703.48 | 3,722.38 | 3,664.83 | 3,696.10 | 00:00:00 | | 2014-03-03 | 2,077,500,000 | 3,657.32 | 3,678.38 | 3,637.67 | 3,668.37 | 00:00:00 | | 2014-03-04 | 2,477,850,000 | 3,710.19 | 3,723.00 | 3,706.82 | 3,719.93 | 00:00:00 | | 2014-03-05 | 2,215,980,000 | 3,721.53 | 3,732.98 | 3,715.38 | 3,727.19 | 00:00:00 | | 2014-03-06 | 2,136,260,000 | 3,735.85 | 3,738.32 | 3,709.41 | 3,720.93 | 00:00:00 | | 2014-03-07 | 2,175,560,000 | 3,736.93 | 3,737.36 | 3,686.94 | 3,703.40 | 00:00:00 | | 2014-03-10 | 2,111,610,000 | 3,702.14 | 3,709.78 | 3,683.97 | 3,706.34 | 00:00:00 | | 2014-03-11 | 2,477,780,000 | 3,715.89 | 3,725.71 | 3,681.37 | 3,691.50 | 00:00:00 | | 2014-03-12 | 2,131,880,000 | 3,678.36 | 3,707.20 | 3,661.87 | 3,707.06 | 00:00:00 | | 2014-03-13 | 2,383,600,000 | 3,719.36 | 3,720.62 | 3,636.79 | 3,651.49 | 00:00:00 | | 2014-03-14 | 2,196,890,000 | 3,643.21 | 3,656.94 | 3,626.86 | 3,627.87 | 00:00:00 | | 2014-03-17 | 1,810,410,000 | 3,653.19 | 3,678.32 | 3,651.14 | 3,662.51 | 00:00:00 | | 2014-03-18 | 1,962,890,000 | 3,667.40 | 3,708.26 | 3,664.79 | 3,706.62 | 00:00:00 | | 2014-03-19 | 1,992,750,000 | 3,705.51 | 3,709.01 | 3,661.06 | 3,682.74 | 00:00:00 | | 2014-03-20 | 1,847,270,000 | 3,675.62 | 3,705.31 | 3,665.83 | 3,693.97 | 00:00:00 | | 2014-03-21 | 3,245,740,000 | 3,711.47 | 3,717.36 | 3,643.35 | 3,653.07 | 00:00:00 | | 2014-03-24 | 2,434,650,000 | 3,665.38 | 3,665.58 | 3,585.15 | 3,617.39 | 00:00:00 | | 2014-03-25 | 2,270,760,000 | 3,640.26 | 3,659.59 | 3,600.65 | 3,629.73 | 00:00:00 | | 2014-03-26 | 2,455,460,000 | 3,645.73 | 3,654.69 | 3,582.84 | 3,582.89 | 00:00:00 | | 2014-03-27 | 2,270,650,000 | 3,578.54 | 3,594.08 | 3,543.07 | 3,563.13 | 00:00:00 | | 2014-03-28 | 2,029,840,000 | 3,576.18 | 3,609.08 | 3,560.58 | 3,571.49 | 00:00:00 | | 2014-03-31 | 2,090,850,000 | 3,598.08 | 3,618.42 | 3,593.70 | 3,595.74 | 00:00:00 | | 2014-04-01 | 2,153,130,000 | 3,615.91 | 3,659.16 | 3,614.16 | 3,658.40 | 00:00:00 | | 2014-04-02 | 2,187,100,000 | 3,670.33 | 3,676.36 | 3,649.79 | 3,665.99 | 00:00:00 | | 2014-04-03 | 2,067,370,000 | 3,670.43 | 3,675.70 | 3,617.41 | 3,637.58 | 00:00:00 | | 2014-04-04 | 2,621,270,000 | 3,659.92 | 3,663.78 | 3,532.28 | 3,539.38 | 00:00:00 | | 2014-04-07 | 2,554,680,000 | 3,522.21 | 3,551.21 | 3,482.75 | 3,507.75 | 00:00:00 | | 2014-04-08 | 2,198,900,000 | 3,511.82 | 3,543.98 | 3,499.00 | 3,538.23 | 00:00:00 | | 2014-04-09 | 1,957,560,000 | 3,552.07 | 3,602.35 | 3,544.09 | 3,600.44 | 00:00:00 | | 2014-04-10 | 2,421,210,000 | 3,597.58 | 3,599.64 | 3,479.15 | 3,487.76 | 00:00:00 | | 2014-04-11 | 2,264,480,000 | 3,453.24 | 3,502.33 | 3,440.55 | 3,446.85 | 00:00:00 | | 2014-04-14 | 1,890,480,000 | 3,479.66 | 3,493.17 | 3,443.26 | 3,474.63 | 00:00:00 | | 2014-04-15 | 2,413,110,000 | 3,484.29 | 3,505.67 | 3,414.11 | 3,487.85 | 00:00:00 | | 2014-04-16 | 1,863,110,000 | 3,517.50 | 3,533.09 | 3,489.29 | 3,533.09 | 00:00:00 | | 2014-04-17 | 1,954,720,000 | 3,526.57 | 3,551.02 | 3,511.27 | 3,534.53 | 00:00:00 | | 2014-04-21 | 1,544,440,000 | 3,543.65 | 3,559.95 | 3,525.59 | 3,559.95 | 00:00:00 | | 2014-04-22 | 1,875,930,000 | 3,570.51 | 3,596.92 | 3,566.87 | 3,588.81 | 00:00:00 | | 2014-04-23 | 1,794,760,000 | 3,587.65 | 3,588.05 | 3,555.19 | 3,557.04 | 00:00:00 | | 2014-04-24 | 2,130,870,000 | 3,609.83 | 3,613.20 | 3,552.93 | 3,591.03 | 00:00:00 | | 2014-04-25 | 2,087,140,000 | 3,569.92 | 3,573.95 | 3,525.60 | 3,533.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
