|
 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 | | 2015-04-09 | 1,729,750,000 | 4,375.78 | 4,405.65 | 4,361.23 | 4,403.95 | 00:00:00 | | 2015-04-10 | 244,120,000 | 4,402.02 | 4,422.63 | 4,394.38 | 4,422.02 | 00:00:00 | | 2015-04-13 | 1,544,190,000 | 4,428.13 | 4,448.20 | 4,407.07 | 4,409.21 | 00:00:00 | | 2015-04-14 | 1,571,360,000 | 4,409.29 | 4,418.87 | 4,375.11 | 4,397.64 | 00:00:00 | | 2015-04-15 | 1,795,530,000 | 4,409.74 | 4,435.28 | 4,406.04 | 4,424.53 | 00:00:00 | | 2015-04-16 | 1,662,850,000 | 4,412.15 | 4,427.22 | 4,408.96 | 4,418.83 | 00:00:00 | | 2015-04-17 | 1,985,190,000 | 4,379.63 | 4,390.31 | 4,333.11 | 4,351.80 | 00:00:00 | | 2015-04-20 | 1,646,340,000 | 4,373.65 | 4,423.88 | 4,373.09 | 4,417.40 | 00:00:00 | | 2015-04-21 | 1,721,260,000 | 4,444.50 | 4,448.68 | 4,430.98 | 4,435.98 | 00:00:00 | | 2015-04-22 | 1,696,380,000 | 4,448.58 | 4,466.84 | 4,419.35 | 4,460.81 | 00:00:00 | | 2015-04-23 | 1,858,620,000 | 4,445.17 | 4,496.08 | 4,444.29 | 4,477.07 | 00:00:00 | | 2015-04-24 | 1,895,150,000 | 4,529.73 | 4,543.64 | 4,517.88 | 4,536.78 | 00:00:00 | | 2015-04-27 | 2,172,470,000 | 4,548.51 | 4,562.33 | 4,516.33 | 4,525.04 | 00:00:00 | | 2015-04-28 | 2,032,500,000 | 4,529.41 | 4,537.15 | 4,479.01 | 4,515.27 | 00:00:00 | | 2015-04-29 | 1,871,300,000 | 4,490.57 | 4,517.01 | 4,463.98 | 4,488.15 | 00:00:00 | | 2015-04-30 | 2,269,290,000 | 4,459.23 | 4,480.36 | 4,395.10 | 4,414.25 | 00:00:00 | | 2015-05-01 | 1,854,400,000 | 4,437.70 | 4,479.06 | 4,435.24 | 4,479.06 | 00:00:00 | | 2015-05-04 | 1,668,200,000 | 4,491.19 | 4,510.47 | 4,480.85 | 4,482.61 | 00:00:00 | | 2015-05-05 | 2,069,490,000 | 4,464.21 | 4,472.23 | 4,407.27 | 4,409.39 | 00:00:00 | | 2015-05-06 | 2,144,620,000 | 4,420.30 | 4,429.96 | 4,349.93 | 4,379.75 | 00:00:00 | | 2015-05-07 | 2,042,960,000 | 4,377.81 | 4,413.73 | 4,373.29 | 4,401.55 | 00:00:00 | | 2015-05-08 | 1,978,760,000 | 4,445.00 | 4,466.17 | 4,441.73 | 4,458.65 | 00:00:00 | | 2015-05-11 | 1,731,390,000 | 4,457.62 | 4,468.75 | 4,437.53 | 4,438.64 | 00:00:00 | | 2015-05-12 | 4,294,967,295 | 4,412.83 | 4,441.40 | 4,380.52 | 4,420.65 | 00:00:00 | | 2015-05-13 | 1,672,260,000 | 4,436.08 | 4,460.54 | 4,421.75 | 4,426.56 | 00:00:00 | | 2015-05-14 | 1,741,970,000 | 4,461.07 | 4,496.25 | 4,448.38 | 4,495.04 | 00:00:00 | | 2015-05-15 | 1,667,260,000 | 4,505.39 | 4,509.13 | 4,482.55 | 4,494.29 | 00:00:00 | | 2015-05-18 | 1,643,870,000 | 4,487.14 | 4,521.01 | 4,483.76 | 4,512.95 | 00:00:00 | | 2015-05-19 | 1,750,980,000 | 4,514.67 | 4,521.85 | 4,498.52 | 4,503.72 | 00:00:00 | | 2015-05-20 | 1,786,830,000 | 4,505.59 | 4,533.92 | 4,484.52 | 4,505.30 | 00:00:00 | | 2015-05-21 | 1,683,670,000 | 4,499.42 | 4,537.28 | 4,495.40 | 4,529.47 | 00:00:00 | | 2015-05-22 | 1,544,920,000 | 4,522.86 | 4,542.46 | 4,522.61 | 4,527.16 | 00:00:00 | | 2015-05-26 | 1,731,950,000 | 4,516.63 | 4,521.85 | 4,456.76 | 4,472.96 | 00:00:00 | | 2015-05-27 | 1,809,550,000 | 4,488.05 | 4,551.53 | 4,479.74 | 4,546.06 | 00:00:00 | | 2015-05-28 | 1,741,420,000 | 4,537.48 | 4,548.24 | 4,523.55 | 4,535.66 | 00:00:00 | | 2015-05-29 | 2,024,170,000 | 4,532.15 | 4,539.57 | 4,499.65 | 4,508.25 | 00:00:00 | | 2015-06-01 | 1,902,120,000 | 4,530.03 | 4,535.43 | 4,488.17 | 4,521.85 | 00:00:00 | | 2015-06-02 | 1,729,750,000 | 4,503.76 | 4,531.08 | 4,486.19 | 4,508.89 | 00:00:00 | | 2015-06-03 | 1,852,680,000 | 4,531.04 | 4,539.36 | 4,512.44 | 4,519.86 | 00:00:00 | | 2015-06-04 | 1,813,960,000 | 4,501.73 | 4,526.21 | 4,475.05 | 4,487.03 | 00:00:00 | | 2015-06-05 | 1,842,890,000 | 4,483.43 | 4,493.43 | 4,452.32 | 4,477.19 | 00:00:00 | | 2015-06-08 | 1,712,210,000 | 4,476.69 | 4,477.83 | 4,423.80 | 4,431.52 | 00:00:00 | | 2015-06-09 | 1,754,340,000 | 4,421.02 | 4,441.62 | 4,392.45 | 4,427.61 | 00:00:00 | | 2015-06-10 | 1,792,980,000 | 4,440.54 | 4,497.51 | 4,435.29 | 4,485.46 | 00:00:00 | | 2015-06-11 | 1,623,950,000 | 4,498.48 | 4,511.32 | 4,483.84 | 4,488.47 | 00:00:00 | | 2015-06-12 | 1,428,900,000 | 4,467.38 | 4,476.21 | 4,449.21 | 4,453.79 | 00:00:00 | | 2015-06-15 | 1,790,280,000 | 4,416.14 | 4,437.97 | 4,396.13 | 4,432.92 | 00:00:00 | | 2015-06-16 | 1,654,820,000 | 4,428.30 | 4,463.20 | 4,426.19 | 4,455.90 | 00:00:00 | | 2015-06-17 | 1,712,820,000 | 4,465.18 | 4,482.27 | 4,441.34 | 4,468.98 | 00:00:00 | | 2015-06-18 | 1,877,920,000 | 4,483.61 | 4,540.69 | 4,483.61 | 4,531.85 | 00:00:00 | | 2015-06-19 | 2,468,310,000 | 4,538.71 | 4,539.49 | 4,511.21 | 4,513.42 | 00:00:00 | | 2015-06-22 | 1,619,970,000 | 4,541.85 | 4,557.98 | 4,534.76 | 4,544.04 | 00:00:00 | | 2015-06-23 | 1,613,540,000 | 4,549.52 | 4,551.77 | 4,529.99 | 4,548.74 | 00:00:00 | | 2015-06-24 | 1,628,800,000 | 4,542.07 | 4,561.64 | 4,523.90 | 4,524.60 | 00:00:00 | | 2015-06-25 | 1,614,760,000 | 4,540.40 | 4,546.15 | 4,508.66 | 4,514.01 | 00:00:00 | | 2015-06-26 | 3,843,810,000 | 4,514.37 | 4,523.97 | 4,469.23 | 4,484.28 | 00:00:00 | | 2015-06-29 | 2,025,580,000 | 4,433.11 | 4,460.08 | 4,377.23 | 4,379.87 | 00:00:00 | | 2015-06-30 | 2,034,430,000 | 4,414.86 | 4,420.50 | 4,381.94 | 4,396.76 | 00:00:00 | | 2015-07-01 | 1,814,560,000 | 4,433.79 | 4,445.90 | 4,409.42 | 4,429.23 | 00:00:00 | | 2015-07-02 | 1,490,810,000 | 4,440.17 | 4,445.83 | 4,417.48 | 4,433.39 | 00:00:00 | | 2015-07-06 | 1,741,500,000 | 4,394.44 | 4,444.41 | 4,394.44 | 4,418.66 | 00:00:00 | | 2015-07-07 | 2,132,080,000 | 4,422.75 | 4,434.91 | 4,344.15 | 4,429.06 | 00:00:00 | | 2015-07-08 | 1,931,520,000 | 4,392.51 | 4,403.13 | 4,346.42 | 4,351.58 | 00:00:00 | | 2015-07-09 | 1,861,600,000 | 4,410.27 | 4,414.43 | 4,351.51 | 4,352.03 | 00:00:00 | | 2015-07-10 | 1,590,230,000 | 4,405.99 | 4,434.11 | 4,394.01 | 4,420.15 | 00:00:00 | | 2015-07-13 | 1,694,140,000 | 4,457.76 | 4,498.74 | 4,456.54 | 4,494.47 | 00:00:00 | | 2015-07-14 | 1,682,660,000 | 4,503.20 | 4,537.21 | 4,500.66 | 4,523.47 | 00:00:00 | | 2015-07-15 | 1,691,350,000 | 4,531.31 | 4,547.18 | 4,517.41 | 4,528.36 | 00:00:00 | | 2015-07-16 | 1,823,530,000 | 4,567.06 | 4,595.02 | 4,558.32 | 4,594.90 | 00:00:00 | | 2015-07-17 | 1,854,450,000 | 4,635.48 | 4,661.60 | 4,624.68 | 4,661.60 | 00:00:00 | | 2015-07-20 | 1,814,180,000 | 4,670.23 | 4,694.13 | 4,657.98 | 4,679.68 | 00:00:00 | | 2015-07-21 | 1,774,570,000 | 4,679.54 | 4,686.36 | 4,661.76 | 4,674.41 | 00:00:00 | | 2015-07-22 | 2,035,730,000 | 4,604.97 | 4,643.83 | 4,604.53 | 4,623.24 | 00:00:00 | | 2015-07-23 | 2,003,310,000 | 4,627.56 | 4,641.58 | 4,592.50 | 4,602.83 | 00:00:00 | | 2015-07-24 | 2,004,380,000 | 4,630.95 | 4,632.06 | 4,552.40 | 4,557.38 | 00:00:00 | | 2015-07-27 | 1,935,470,000 | 4,530.37 | 4,551.99 | 4,511.92 | 4,519.09 | 00:00:00 | | 2015-07-28 | 2,025,110,000 | 4,539.47 | 4,568.79 | 4,506.19 | 4,560.23 | 00:00:00 | | 2015-07-29 | 1,898,100,000 | 4,570.50 | 4,586.78 | 4,552.76 | 4,581.60 | 00:00:00 | | 2015-07-30 | 1,908,480,000 | 4,570.77 | 4,606.65 | 4,540.98 | 4,598.59 | 00:00:00 | | 2015-07-31 | 1,926,360,000 | 4,616.48 | 4,616.48 | 4,584.22 | 4,588.91 | 00:00:00 | | 2015-08-03 | 1,790,080,000 | 4,595.26 | 4,607.52 | 4,549.60 | 4,580.46 | 00:00:00 | | 2015-08-04 | 1,819,700,000 | 4,573.25 | 4,584.45 | 4,551.90 | 4,567.47 | 00:00:00 | | 2015-08-05 | 2,041,490,000 | 4,592.81 | 4,634.70 | 4,590.19 | 4,602.24 | 00:00:00 | | 2015-08-06 | 2,290,950,000 | 4,608.69 | 4,612.62 | 4,508.30 | 4,528.51 | 00:00:00 | | 2015-08-07 | 2,008,360,000 | 4,519.36 | 4,532.46 | 4,485.50 | 4,520.08 | 00:00:00 | | 2015-08-10 | 1,784,930,000 | 4,558.68 | 4,583.63 | 4,554.63 | 4,573.11 | 00:00:00 | | 2015-08-11 | 1,912,340,000 | 4,548.75 | 4,567.69 | 4,491.06 | 4,513.99 | 00:00:00 | | 2015-08-12 | 2,089,460,000 | 4,475.91 | 4,539.18 | 4,436.54 | 4,528.19 | 00:00:00 | | 2015-08-13 | 1,632,340,000 | 4,536.96 | 4,556.14 | 4,514.45 | 4,519.32 | 00:00:00 | | 2015-08-14 | 1,487,630,000 | 4,512.88 | 4,536.20 | 4,503.83 | 4,530.74 | 00:00:00 | | 2015-08-17 | 1,510,790,000 | 4,516.88 | 4,568.59 | 4,507.98 | 4,566.37 | 00:00:00 | | 2015-08-18 | 1,501,540,000 | 4,556.23 | 4,562.15 | 4,536.05 | 4,542.07 | 00:00:00 | | 2015-08-19 | 1,785,420,000 | 4,525.32 | 4,550.67 | 4,486.11 | 4,510.90 | 00:00:00 | | 2015-08-20 | 2,087,000,000 | 4,467.79 | 4,484.36 | 4,385.13 | 4,385.13 | 00:00:00 | | 2015-08-21 | 2,768,540,000 | 4,313.19 | 4,361.32 | 4,197.27 | 4,197.27 | 00:00:00 | | 2015-08-24 | 3,498,840,000 | 3,847.12 | 4,199.79 | 3,787.23 | 4,038.60 | 00:00:00 | | 2015-08-25 | 2,612,800,000 | 4,187.28 | 4,207.38 | 4,015.91 | 4,016.32 | 00:00:00 | | 2015-08-26 | 2,631,660,000 | 4,141.24 | 4,227.86 | 4,052.55 | 4,219.60 | 00:00:00 | | 2015-08-27 | 2,358,880,000 | 4,281.63 | 4,328.99 | 4,231.14 | 4,324.82 | 00:00:00 | | 2015-08-28 | 1,936,540,000 | 4,307.05 | 4,340.70 | 4,295.56 | 4,329.12 | 00:00:00 | | 2015-08-31 | 1,839,010,000 | 4,299.88 | 4,324.73 | 4,262.09 | 4,274.58 | 00:00:00 | | 2015-09-01 | 2,253,750,000 | 4,177.94 | 4,229.31 | 4,121.83 | 4,142.63 | 00:00:00 | | 2015-09-02 | 1,929,080,000 | 4,207.68 | 4,256.23 | 4,166.08 | 4,256.23 | 00:00:00 | | 2015-09-03 | 1,803,320,000 | 4,267.34 | 4,300.30 | 4,222.38 | 4,234.65 | 00:00:00 | | 2015-09-04 | 1,574,720,000 | 4,175.62 | 4,210.81 | 4,160.43 | 4,184.72 | 00:00:00 | | 2015-09-08 | 1,765,600,000 | 4,267.40 | 4,306.50 | 4,247.14 | 4,303.53 | 00:00:00 | | 2015-09-09 | 1,963,750,000 | 4,346.36 | 4,352.96 | 4,242.47 | 4,253.45 | 00:00:00 | | 2015-09-10 | 1,845,770,000 | 4,248.48 | 4,326.77 | 4,243.69 | 4,296.30 | 00:00:00 | | 2015-09-11 | 1,686,190,000 | 4,273.62 | 4,323.23 | 4,268.10 | 4,323.23 | 00:00:00 | | 2015-09-14 | 1,467,740,000 | 4,334.86 | 4,334.94 | 4,293.77 | 4,308.76 | 00:00:00 | | 2015-09-15 | 1,587,460,000 | 4,322.41 | 4,373.19 | 4,303.89 | 4,360.28 | 00:00:00 | | 2015-09-16 | 1,666,380,000 | 4,357.36 | 4,388.32 | 4,346.47 | 4,383.67 | 00:00:00 | | 2015-09-17 | 1,891,510,000 | 4,378.99 | 4,450.66 | 4,368.80 | 4,384.96 | 00:00:00 | | 2015-09-18 | 3,272,150,000 | 4,325.29 | 4,374.92 | 4,317.09 | 4,323.86 | 00:00:00 | | 2015-09-21 | 2,021,530,000 | 4,343.77 | 4,372.42 | 4,299.94 | 4,336.13 | 00:00:00 | | 2015-09-22 | 2,042,880,000 | 4,273.30 | 4,286.60 | 4,233.90 | 4,274.10 | 00:00:00 | | 2015-09-23 | 1,606,330,000 | 4,280.01 | 4,294.73 | 4,255.06 | 4,273.53 | 00:00:00 | | 2015-09-24 | 1,995,820,000 | 4,239.85 | 4,275.64 | 4,198.11 | 4,261.10 | 00:00:00 | | 2015-09-25 | 2,050,530,000 | 4,305.39 | 4,308.66 | 4,198.96 | 4,224.74 | 00:00:00 | | 2015-09-28 | 2,387,610,000 | 4,206.68 | 4,207.02 | 4,092.29 | 4,103.47 | 00:00:00 | | 2015-09-29 | 2,293,450,000 | 4,110.26 | 4,155.31 | 4,053.12 | 4,083.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
