|
 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 | | 2016-03-22 | 1,596,200,000 | 4,403.47 | 4,450.76 | 4,401.26 | 4,437.62 | 00:00:00 | | 2016-03-23 | 1,732,630,000 | 4,431.82 | 4,434.76 | 4,394.96 | 4,402.56 | 00:00:00 | | 2016-03-24 | 1,590,990,000 | 4,380.23 | 4,405.99 | 4,374.71 | 4,405.53 | 00:00:00 | | 2016-03-28 | 1,381,000,000 | 4,415.04 | 4,417.57 | 4,393.08 | 4,398.07 | 00:00:00 | | 2016-03-29 | 1,806,490,000 | 4,391.19 | 4,471.77 | 4,384.27 | 4,467.72 | 00:00:00 | | 2016-03-30 | 1,717,820,000 | 4,494.70 | 4,518.18 | 4,481.84 | 4,490.88 | 00:00:00 | | 2016-03-31 | 1,774,270,000 | 4,491.01 | 4,504.24 | 4,478.13 | 4,483.66 | 00:00:00 | | 2016-04-01 | 1,812,250,000 | 4,461.77 | 4,534.32 | 4,452.11 | 4,532.08 | 00:00:00 | | 2016-04-04 | 1,705,730,000 | 4,526.39 | 4,533.43 | 4,503.65 | 4,511.70 | 00:00:00 | | 2016-04-05 | 1,726,010,000 | 4,479.11 | 4,494.71 | 4,465.04 | 4,470.75 | 00:00:00 | | 2016-04-06 | 1,761,770,000 | 4,476.35 | 4,544.59 | 4,476.35 | 4,543.78 | 00:00:00 | | 2016-04-07 | 1,908,940,000 | 4,519.02 | 4,525.69 | 4,459.72 | 4,475.29 | 00:00:00 | | 2016-04-08 | 1,588,830,000 | 4,506.97 | 4,515.91 | 4,459.56 | 4,474.93 | 00:00:00 | | 2016-04-11 | 1,545,540,000 | 4,496.26 | 4,516.10 | 4,458.47 | 4,458.71 | 00:00:00 | | 2016-04-12 | 1,759,280,000 | 4,464.07 | 4,503.89 | 4,435.05 | 4,496.04 | 00:00:00 | | 2016-04-13 | 1,936,450,000 | 4,526.92 | 4,560.11 | 4,524.26 | 4,554.72 | 00:00:00 | | 2016-04-14 | 1,645,810,000 | 4,554.66 | 4,569.73 | 4,541.66 | 4,554.63 | 00:00:00 | | 2016-04-15 | 1,684,790,000 | 4,550.31 | 4,558.92 | 4,531.00 | 4,543.16 | 00:00:00 | | 2016-04-18 | 1,672,260,000 | 4,535.21 | 4,570.58 | 4,531.11 | 4,569.32 | 00:00:00 | | 2016-04-19 | 1,824,250,000 | 4,573.58 | 4,574.38 | 4,515.98 | 4,537.09 | 00:00:00 | | 2016-04-20 | 1,781,340,000 | 4,539.20 | 4,562.34 | 4,523.90 | 4,540.44 | 00:00:00 | | 2016-04-21 | 1,758,190,000 | 4,540.71 | 4,558.67 | 4,522.85 | 4,540.80 | 00:00:00 | | 2016-04-22 | 2,018,930,000 | 4,478.45 | 4,502.39 | 4,440.14 | 4,474.19 | 00:00:00 | | 2016-04-25 | 1,582,270,000 | 4,459.67 | 4,474.77 | 4,452.87 | 4,474.13 | 00:00:00 | | 2016-04-26 | 1,825,020,000 | 4,480.60 | 4,490.06 | 4,439.38 | 4,452.97 | 00:00:00 | | 2016-04-27 | 1,938,780,000 | 4,412.82 | 4,426.27 | 4,381.17 | 4,416.64 | 00:00:00 | | 2016-04-28 | 2,161,400,000 | 4,419.12 | 4,447.20 | 4,355.30 | 4,363.99 | 00:00:00 | | 2016-04-29 | 2,376,460,000 | 4,367.59 | 4,372.97 | 4,307.10 | 4,341.30 | 00:00:00 | | 2016-05-02 | 1,880,460,000 | 4,350.83 | 4,386.98 | 4,334.59 | 4,381.30 | 00:00:00 | | 2016-05-03 | 1,984,340,000 | 4,349.08 | 4,368.76 | 4,329.76 | 4,341.39 | 00:00:00 | | 2016-05-04 | 1,950,800,000 | 4,314.50 | 4,328.22 | 4,301.07 | 4,312.01 | 00:00:00 | | 2016-05-05 | 1,888,350,000 | 4,326.91 | 4,333.12 | 4,299.61 | 4,309.48 | 00:00:00 | | 2016-05-06 | 1,860,800,000 | 4,290.36 | 4,330.24 | 4,282.00 | 4,330.17 | 00:00:00 | | 2016-05-09 | 1,625,100,000 | 4,331.66 | 4,361.87 | 4,329.90 | 4,341.23 | 00:00:00 | | 2016-05-10 | 1,760,120,000 | 4,360.73 | 4,404.09 | 4,351.16 | 4,402.04 | 00:00:00 | | 2016-05-11 | 1,859,110,000 | 4,395.88 | 4,407.93 | 4,360.73 | 4,361.03 | 00:00:00 | | 2016-05-12 | 4,294,967,295 | 4,376.09 | 4,377.86 | 4,312.88 | 4,342.81 | 00:00:00 | | 2016-05-13 | 1,698,030,000 | 4,337.83 | 4,364.24 | 4,318.70 | 4,326.53 | 00:00:00 | | 2016-05-16 | 1,741,510,000 | 4,335.33 | 4,395.70 | 4,329.89 | 4,380.48 | 00:00:00 | | 2016-05-17 | 1,925,230,000 | 4,376.55 | 4,385.06 | 4,311.18 | 4,322.56 | 00:00:00 | | 2016-05-18 | 1,934,100,000 | 4,314.34 | 4,360.91 | 4,305.73 | 4,338.23 | 00:00:00 | | 2016-05-19 | 1,805,890,000 | 4,319.86 | 4,331.58 | 4,284.37 | 4,315.58 | 00:00:00 | | 2016-05-20 | 1,970,520,000 | 4,330.07 | 4,379.98 | 4,329.57 | 4,362.90 | 00:00:00 | | 2016-05-23 | 1,865,110,000 | 4,364.73 | 4,382.40 | 4,353.36 | 4,355.10 | 00:00:00 | | 2016-05-24 | 1,942,280,000 | 4,381.34 | 4,449.21 | 4,380.46 | 4,444.30 | 00:00:00 | | 2016-05-25 | 1,784,420,000 | 4,459.26 | 4,488.52 | 4,453.05 | 4,476.43 | 00:00:00 | | 2016-05-26 | 1,606,250,000 | 4,478.57 | 4,494.03 | 4,469.76 | 4,487.96 | 00:00:00 | | 2016-05-27 | 1,505,020,000 | 4,490.96 | 4,512.54 | 4,489.16 | 4,512.54 | 00:00:00 | | 2016-05-31 | 2,285,350,000 | 4,513.85 | 4,526.84 | 4,497.65 | 4,523.89 | 00:00:00 | | 2016-06-01 | 1,797,090,000 | 4,507.18 | 4,530.39 | 4,502.78 | 4,520.07 | 00:00:00 | | 2016-06-02 | 1,729,050,000 | 4,510.81 | 4,531.35 | 4,488.08 | 4,531.35 | 00:00:00 | | 2016-06-03 | 1,697,840,000 | 4,520.98 | 4,523.36 | 4,480.80 | 4,509.79 | 00:00:00 | | 2016-06-06 | 1,663,840,000 | 4,517.88 | 4,536.55 | 4,510.33 | 4,523.63 | 00:00:00 | | 2016-06-07 | 1,747,760,000 | 4,527.86 | 4,532.30 | 4,511.42 | 4,513.09 | 00:00:00 | | 2016-06-08 | 1,692,640,000 | 4,521.10 | 4,529.09 | 4,505.39 | 4,520.63 | 00:00:00 | | 2016-06-09 | 1,632,340,000 | 4,501.15 | 4,518.50 | 4,494.76 | 4,512.69 | 00:00:00 | | 2016-06-10 | 1,822,200,000 | 4,473.08 | 4,480.48 | 4,447.33 | 4,461.05 | 00:00:00 | | 2016-06-13 | 1,888,300,000 | 4,436.12 | 4,461.27 | 4,419.73 | 4,422.76 | 00:00:00 | | 2016-06-14 | 1,919,710,000 | 4,413.71 | 4,439.73 | 4,392.43 | 4,424.91 | 00:00:00 | | 2016-06-15 | 1,802,200,000 | 4,433.68 | 4,439.61 | 4,404.58 | 4,409.51 | 00:00:00 | | 2016-06-16 | 1,851,770,000 | 4,387.90 | 4,428.27 | 4,362.16 | 4,424.23 | 00:00:00 | | 2016-06-17 | 2,638,220,000 | 4,409.75 | 4,409.75 | 4,363.63 | 4,374.38 | 00:00:00 | | 2016-06-20 | 1,779,560,000 | 4,424.11 | 4,444.06 | 4,397.36 | 4,400.16 | 00:00:00 | | 2016-06-21 | 1,698,080,000 | 4,408.03 | 4,422.67 | 4,398.64 | 4,413.40 | 00:00:00 | | 2016-06-22 | 1,682,220,000 | 4,415.46 | 4,442.02 | 4,400.88 | 4,404.73 | 00:00:00 | | 2016-06-23 | 1,738,570,000 | 4,437.61 | 4,467.48 | 4,420.16 | 4,467.48 | 00:00:00 | | 2016-06-24 | 4,294,967,295 | 4,294.80 | 4,373.15 | 4,274.54 | 4,285.70 | 00:00:00 | | 2016-06-27 | 2,659,650,000 | 4,247.71 | 4,249.00 | 4,179.74 | 4,201.05 | 00:00:00 | | 2016-06-28 | 2,074,090,000 | 4,245.32 | 4,291.43 | 4,245.29 | 4,290.47 | 00:00:00 | | 2016-06-29 | 2,116,550,000 | 4,323.33 | 4,373.96 | 4,322.36 | 4,364.74 | 00:00:00 | | 2016-06-30 | 2,171,180,000 | 4,378.75 | 4,417.96 | 4,359.57 | 4,417.70 | 00:00:00 | | 2016-07-01 | 1,745,130,000 | 4,411.77 | 4,453.86 | 4,411.76 | 4,437.45 | 00:00:00 | | 2016-07-05 | 1,690,340,000 | 4,414.35 | 4,418.04 | 4,386.56 | 4,410.75 | 00:00:00 | | 2016-07-06 | 1,876,090,000 | 4,388.43 | 4,447.23 | 4,375.72 | 4,444.70 | 00:00:00 | | 2016-07-07 | 1,672,770,000 | 4,451.15 | 4,468.31 | 4,438.80 | 4,459.58 | 00:00:00 | | 2016-07-08 | 1,947,260,000 | 4,484.92 | 4,529.72 | 4,476.50 | 4,528.36 | 00:00:00 | | 2016-07-11 | 1,718,450,000 | 4,544.33 | 4,569.97 | 4,544.33 | 4,554.71 | 00:00:00 | | 2016-07-12 | 1,866,280,000 | 4,579.85 | 4,588.24 | 4,570.56 | 4,577.61 | 00:00:00 | | 2016-07-13 | 1,650,820,000 | 4,589.13 | 4,589.95 | 4,565.70 | 4,565.77 | 00:00:00 | | 2016-07-14 | 1,641,170,000 | 4,597.19 | 4,604.76 | 4,585.70 | 4,596.49 | 00:00:00 | | 2016-07-15 | 1,610,300,000 | 4,602.00 | 4,607.18 | 4,579.83 | 4,589.83 | 00:00:00 | | 2016-07-18 | 1,585,570,000 | 4,595.06 | 4,627.57 | 4,591.83 | 4,619.68 | 00:00:00 | | 2016-07-19 | 1,694,740,000 | 4,601.68 | 4,617.47 | 4,595.38 | 4,603.28 | 00:00:00 | | 2016-07-20 | 1,877,330,000 | 4,630.85 | 4,665.67 | 4,623.93 | 4,657.20 | 00:00:00 | | 2016-07-21 | 1,880,310,000 | 4,662.95 | 4,669.53 | 4,634.07 | 4,647.02 | 00:00:00 | | 2016-07-22 | 1,639,000,000 | 4,650.98 | 4,670.54 | 4,635.22 | 4,666.07 | 00:00:00 | | 2016-07-25 | 1,770,620,000 | 4,662.90 | 4,667.09 | 4,650.50 | 4,665.93 | 00:00:00 | | 2016-07-26 | 2,038,060,000 | 4,664.10 | 4,687.90 | 4,648.92 | 4,672.11 | 00:00:00 | | 2016-07-27 | 2,122,250,000 | 4,711.11 | 4,716.07 | 4,685.11 | 4,702.88 | 00:00:00 | | 2016-07-28 | 1,950,910,000 | 4,710.23 | 4,725.78 | 4,696.08 | 4,721.41 | 00:00:00 | | 2016-07-29 | 2,072,640,000 | 4,734.70 | 4,743.26 | 4,715.77 | 4,730.23 | 00:00:00 | | 2016-08-01 | 1,866,590,000 | 4,734.44 | 4,767.24 | 4,728.73 | 4,756.04 | 00:00:00 | | 2016-08-02 | 2,142,010,000 | 4,748.42 | 4,752.29 | 4,689.55 | 4,719.21 | 00:00:00 | | 2016-08-03 | 1,909,470,000 | 4,716.58 | 4,734.33 | 4,712.10 | 4,734.33 | 00:00:00 | | 2016-08-04 | 1,930,000,000 | 4,731.54 | 4,749.09 | 4,719.01 | 4,743.81 | 00:00:00 | | 2016-08-05 | 2,017,720,000 | 4,769.17 | 4,799.86 | 4,763.58 | 4,791.21 | 00:00:00 | | 2016-08-08 | 1,624,450,000 | 4,791.10 | 4,794.14 | 4,770.22 | 4,784.74 | 00:00:00 | | 2016-08-09 | 1,664,320,000 | 4,787.92 | 4,811.02 | 4,786.38 | 4,795.75 | 00:00:00 | | 2016-08-10 | 1,651,240,000 | 4,799.83 | 4,799.88 | 4,771.98 | 4,783.39 | 00:00:00 | | 2016-08-11 | 1,511,670,000 | 4,800.59 | 4,813.36 | 4,790.65 | 4,803.31 | 00:00:00 | | 2016-08-12 | 1,501,620,000 | 4,794.35 | 4,807.53 | 4,790.49 | 4,807.08 | 00:00:00 | | 2016-08-15 | 1,533,170,000 | 4,814.77 | 4,837.67 | 4,812.45 | 4,827.12 | 00:00:00 | | 2016-08-16 | 1,698,390,000 | 4,814.21 | 4,814.96 | 4,796.92 | 4,797.19 | 00:00:00 | | 2016-08-17 | 1,747,890,000 | 4,799.03 | 4,807.05 | 4,772.43 | 4,805.45 | 00:00:00 | | 2016-08-18 | 1,659,080,000 | 4,802.33 | 4,814.54 | 4,794.29 | 4,808.68 | 00:00:00 | | 2016-08-19 | 1,632,740,000 | 4,800.20 | 4,816.00 | 4,786.27 | 4,806.14 | 00:00:00 | | 2016-08-22 | 1,560,210,000 | 4,797.95 | 4,817.36 | 4,791.06 | 4,808.56 | 00:00:00 | | 2016-08-23 | 1,547,050,000 | 4,828.79 | 4,836.45 | 4,816.76 | 4,818.48 | 00:00:00 | | 2016-08-24 | 1,714,780,000 | 4,812.49 | 4,821.30 | 4,770.73 | 4,783.48 | 00:00:00 | | 2016-08-25 | 1,511,890,000 | 4,773.68 | 4,792.47 | 4,768.00 | 4,775.43 | 00:00:00 | | 2016-08-26 | 1,591,060,000 | 4,782.46 | 4,815.58 | 4,758.10 | 4,783.69 | 00:00:00 | | 2016-08-29 | 1,416,640,000 | 4,787.93 | 4,804.42 | 4,784.63 | 4,791.09 | 00:00:00 | | 2016-08-30 | 1,561,020,000 | 4,787.77 | 4,797.63 | 4,760.28 | 4,776.00 | 00:00:00 | | 2016-08-31 | 1,761,770,000 | 4,770.23 | 4,775.19 | 4,751.69 | 4,771.06 | 00:00:00 | | 2016-09-01 | 1,592,520,000 | 4,774.81 | 4,787.94 | 4,750.24 | 4,783.94 | 00:00:00 | | 2016-09-02 | 1,474,200,000 | 4,806.15 | 4,816.70 | 4,781.61 | 4,798.74 | 00:00:00 | | 2016-09-06 | 1,777,940,000 | 4,806.66 | 4,829.51 | 4,797.35 | 4,829.51 | 00:00:00 | | 2016-09-07 | 1,878,460,000 | 4,829.91 | 4,839.59 | 4,813.99 | 4,831.86 | 00:00:00 | | 2016-09-08 | 1,839,790,000 | 4,816.48 | 4,816.48 | 4,791.22 | 4,804.00 | 00:00:00 | | 2016-09-09 | 2,208,690,000 | 4,763.04 | 4,773.77 | 4,681.54 | 4,681.54 | 00:00:00 | | 2016-09-12 | 2,007,610,000 | 4,656.59 | 4,772.45 | 4,656.51 | 4,764.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
