|
 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 | | 2001-06-07 | 1,660,520,000 | 1,892.98 | 1,963.83 | 1,891.01 | 1,963.31 | 00:00:00 | | 2001-06-08 | 1,437,730,000 | 1,959.71 | 1,959.71 | 1,885.84 | 1,896.22 | 00:00:00 | | 2001-06-11 | 1,418,630,000 | 1,885.17 | 1,885.17 | 1,826.28 | 1,846.50 | 00:00:00 | | 2001-06-12 | 1,713,560,000 | 1,799.58 | 1,871.03 | 1,776.41 | 1,852.03 | 00:00:00 | | 2001-06-13 | 1,546,790,000 | 1,860.05 | 1,875.29 | 1,789.91 | 1,790.21 | 00:00:00 | | 2001-06-14 | 1,763,760,000 | 1,766.41 | 1,776.35 | 1,711.32 | 1,711.39 | 00:00:00 | | 2001-06-15 | 2,109,340,000 | 1,679.33 | 1,725.77 | 1,657.65 | 1,701.53 | 00:00:00 | | 2001-06-18 | 1,567,770,000 | 1,712.04 | 1,729.39 | 1,662.59 | 1,666.49 | 00:00:00 | | 2001-06-19 | 1,980,650,000 | 1,736.29 | 1,745.76 | 1,656.74 | 1,675.90 | 00:00:00 | | 2001-06-20 | 2,110,760,000 | 1,655.26 | 1,722.85 | 1,655.26 | 1,721.56 | 00:00:00 | | 2001-06-21 | 2,147,483,647 | 1,714.00 | 1,774.25 | 1,697.56 | 1,751.22 | 00:00:00 | | 2001-06-22 | 1,714,580,000 | 1,755.57 | 1,773.26 | 1,718.35 | 1,727.47 | 00:00:00 | | 2001-06-25 | 1,481,730,000 | 1,752.71 | 1,755.67 | 1,713.03 | 1,743.90 | 00:00:00 | | 2001-06-26 | 1,657,380,000 | 1,708.89 | 1,757.93 | 1,705.93 | 1,751.62 | 00:00:00 | | 2001-06-27 | 1,716,400,000 | 1,755.25 | 1,769.55 | 1,726.78 | 1,756.02 | 00:00:00 | | 2001-06-28 | 1,952,960,000 | 1,782.32 | 1,847.38 | 1,782.32 | 1,808.94 | 00:00:00 | | 2001-06-29 | 2,071,630,000 | 1,812.17 | 1,865.36 | 1,795.45 | 1,830.19 | 00:00:00 | | 2001-07-02 | 1,513,420,000 | 1,831.42 | 1,864.20 | 1,815.11 | 1,830.19 | 00:00:00 | | 2001-07-03 | 868,430,000 | 1,817.71 | 1,832.01 | 1,798.44 | 1,822.16 | 00:00:00 | | 2001-07-05 | 1,290,680,000 | 1,800.63 | 1,812.26 | 1,750.51 | 1,751.00 | 00:00:00 | | 2001-07-06 | 1,441,420,000 | 1,728.57 | 1,729.57 | 1,666.62 | 1,668.59 | 00:00:00 | | 2001-07-09 | 1,399,630,000 | 1,680.88 | 1,712.08 | 1,669.23 | 1,697.05 | 00:00:00 | | 2001-07-10 | 1,663,970,000 | 1,718.81 | 1,719.32 | 1,624.80 | 1,624.95 | 00:00:00 | | 2001-07-11 | 1,770,290,000 | 1,617.51 | 1,646.83 | 1,600.19 | 1,641.56 | 00:00:00 | | 2001-07-12 | 1,888,690,000 | 1,708.32 | 1,757.29 | 1,700.41 | 1,750.13 | 00:00:00 | | 2001-07-13 | 1,561,760,000 | 1,741.36 | 1,782.52 | 1,723.08 | 1,751.11 | 00:00:00 | | 2001-07-16 | 1,489,350,000 | 1,743.09 | 1,758.93 | 1,682.70 | 1,685.74 | 00:00:00 | | 2001-07-17 | 1,695,690,000 | 1,675.06 | 1,729.63 | 1,667.48 | 1,729.55 | 00:00:00 | | 2001-07-18 | 1,738,120,000 | 1,692.16 | 1,716.16 | 1,652.00 | 1,666.87 | 00:00:00 | | 2001-07-19 | 1,906,220,000 | 1,700.56 | 1,739.13 | 1,674.57 | 1,695.89 | 00:00:00 | | 2001-07-20 | 1,642,120,000 | 1,662.38 | 1,690.18 | 1,659.98 | 1,676.46 | 00:00:00 | | 2001-07-23 | 1,356,540,000 | 1,695.20 | 1,699.44 | 1,629.74 | 1,629.93 | 00:00:00 | | 2001-07-24 | 1,601,500,000 | 1,618.74 | 1,639.56 | 1,580.57 | 1,604.86 | 00:00:00 | | 2001-07-25 | 1,675,490,000 | 1,609.37 | 1,632.89 | 1,581.67 | 1,627.86 | 00:00:00 | | 2001-07-26 | 1,765,390,000 | 1,624.22 | 1,679.24 | 1,604.92 | 1,673.39 | 00:00:00 | | 2001-07-27 | 1,583,800,000 | 1,673.43 | 1,694.69 | 1,661.12 | 1,683.18 | 00:00:00 | | 2001-07-30 | 1,338,230,000 | 1,689.21 | 1,696.34 | 1,662.67 | 1,670.03 | 00:00:00 | | 2001-07-31 | 1,621,790,000 | 1,678.71 | 1,715.37 | 1,665.81 | 1,683.61 | 00:00:00 | | 2001-08-01 | 1,784,220,000 | 1,713.67 | 1,743.73 | 1,704.43 | 1,729.53 | 00:00:00 | | 2001-08-02 | 1,675,930,000 | 1,758.93 | 1,766.58 | 1,718.94 | 1,751.45 | 00:00:00 | | 2001-08-03 | 1,245,120,000 | 1,744.02 | 1,744.02 | 1,709.31 | 1,725.90 | 00:00:00 | | 2001-08-06 | 1,106,550,000 | 1,705.88 | 1,718.59 | 1,700.24 | 1,702.84 | 00:00:00 | | 2001-08-07 | 1,318,020,000 | 1,695.27 | 1,717.11 | 1,684.09 | 1,696.37 | 00:00:00 | | 2001-08-08 | 1,661,690,000 | 1,681.85 | 1,710.52 | 1,618.77 | 1,626.20 | 00:00:00 | | 2001-08-09 | 1,457,150,000 | 1,622.45 | 1,639.54 | 1,603.98 | 1,628.92 | 00:00:00 | | 2001-08-10 | 1,372,690,000 | 1,621.50 | 1,634.67 | 1,576.07 | 1,617.45 | 00:00:00 | | 2001-08-13 | 1,147,040,000 | 1,627.34 | 1,657.99 | 1,615.26 | 1,653.27 | 00:00:00 | | 2001-08-14 | 1,231,860,000 | 1,665.16 | 1,672.07 | 1,627.61 | 1,629.95 | 00:00:00 | | 2001-08-15 | 1,463,930,000 | 1,629.53 | 1,641.84 | 1,571.92 | 1,572.03 | 00:00:00 | | 2001-08-16 | 1,613,790,000 | 1,548.30 | 1,582.20 | 1,526.81 | 1,581.98 | 00:00:00 | | 2001-08-17 | 1,301,510,000 | 1,541.61 | 1,556.01 | 1,514.00 | 1,516.58 | 00:00:00 | | 2001-08-20 | 1,165,790,000 | 1,518.19 | 1,536.78 | 1,506.53 | 1,535.99 | 00:00:00 | | 2001-08-21 | 1,325,960,000 | 1,538.80 | 1,550.20 | 1,480.43 | 1,480.74 | 00:00:00 | | 2001-08-22 | 1,550,540,000 | 1,504.65 | 1,517.83 | 1,467.58 | 1,515.41 | 00:00:00 | | 2001-08-23 | 1,456,290,000 | 1,513.37 | 1,542.59 | 1,496.64 | 1,496.98 | 00:00:00 | | 2001-08-24 | 1,495,650,000 | 1,521.48 | 1,579.68 | 1,515.34 | 1,579.62 | 00:00:00 | | 2001-08-27 | 1,195,290,000 | 1,576.16 | 1,601.97 | 1,559.67 | 1,578.33 | 00:00:00 | | 2001-08-28 | 1,433,940,000 | 1,579.55 | 1,581.82 | 1,526.08 | 1,526.30 | 00:00:00 | | 2001-08-29 | 1,466,700,000 | 1,538.16 | 1,541.94 | 1,491.22 | 1,499.76 | 00:00:00 | | 2001-08-30 | 1,734,810,000 | 1,472.65 | 1,495.10 | 1,438.91 | 1,453.90 | 00:00:00 | | 2001-08-31 | 1,232,880,000 | 1,444.73 | 1,484.99 | 1,443.55 | 1,469.70 | 00:00:00 | | 2001-09-04 | 1,536,580,000 | 1,466.32 | 1,502.67 | 1,424.06 | 1,424.12 | 00:00:00 | | 2001-09-05 | 1,950,580,000 | 1,425.35 | 1,440.33 | 1,371.30 | 1,415.30 | 00:00:00 | | 2001-09-06 | 1,887,800,000 | 1,392.00 | 1,418.66 | 1,360.57 | 1,361.69 | 00:00:00 | | 2001-09-07 | 1,712,760,000 | 1,347.62 | 1,390.12 | 1,339.89 | 1,354.27 | 00:00:00 | | 2001-09-10 | 1,612,970,000 | 1,342.08 | 1,375.60 | 1,339.41 | 1,365.39 | 00:00:00 | | 2001-09-17 | 2,147,483,647 | 1,277.12 | 1,310.23 | 1,251.89 | 1,252.70 | 00:00:00 | | 2001-09-18 | 1,864,980,000 | 1,268.28 | 1,282.73 | 1,220.99 | 1,224.64 | 00:00:00 | | 2001-09-19 | 2,147,483,647 | 1,230.14 | 1,242.73 | 1,135.85 | 1,208.23 | 00:00:00 | | 2001-09-20 | 2,147,483,647 | 1,175.10 | 1,205.64 | 1,160.61 | 1,166.27 | 00:00:00 | | 2001-09-21 | 2,147,483,647 | 1,088.96 | 1,160.24 | 1,088.96 | 1,126.95 | 00:00:00 | | 2001-09-24 | 2,052,290,000 | 1,166.72 | 1,202.57 | 1,158.86 | 1,191.02 | 00:00:00 | | 2001-09-25 | 2,147,483,647 | 1,194.09 | 1,220.39 | 1,162.91 | 1,187.77 | 00:00:00 | | 2001-09-26 | 1,760,620,000 | 1,203.44 | 1,203.64 | 1,141.03 | 1,143.48 | 00:00:00 | | 2001-09-27 | 2,043,090,000 | 1,137.49 | 1,153.33 | 1,101.39 | 1,144.27 | 00:00:00 | | 2001-09-28 | 2,114,360,000 | 1,158.07 | 1,255.94 | 1,145.76 | 1,168.37 | 00:00:00 | | 2001-10-01 | 1,505,140,000 | 1,161.74 | 1,163.17 | 1,131.32 | 1,151.24 | 00:00:00 | | 2001-10-02 | 1,784,730,000 | 1,150.79 | 1,179.07 | 1,141.62 | 1,159.37 | 00:00:00 | | 2001-10-03 | 2,147,483,647 | 1,144.76 | 1,267.51 | 1,139.21 | 1,249.41 | 00:00:00 | | 2001-10-04 | 2,147,483,647 | 1,271.74 | 1,313.64 | 1,242.98 | 1,260.66 | 00:00:00 | | 2001-10-05 | 1,836,380,000 | 1,248.18 | 1,280.12 | 1,216.07 | 1,271.73 | 00:00:00 | | 2001-10-08 | 1,417,520,000 | 1,249.32 | 1,297.49 | 1,242.94 | 1,279.63 | 00:00:00 | | 2001-10-09 | 1,527,430,000 | 1,278.99 | 1,284.92 | 1,240.79 | 1,244.56 | 00:00:00 | | 2001-10-10 | 1,857,510,000 | 1,239.77 | 1,305.46 | 1,235.42 | 1,304.68 | 00:00:00 | | 2001-10-11 | 2,147,483,647 | 1,333.87 | 1,389.87 | 1,333.28 | 1,389.87 | 00:00:00 | | 2001-10-12 | 2,147,483,647 | 1,376.27 | 1,396.29 | 1,333.65 | 1,393.84 | 00:00:00 | | 2001-10-15 | 1,586,210,000 | 1,370.20 | 1,385.97 | 1,351.81 | 1,378.92 | 00:00:00 | | 2001-10-16 | 1,843,310,000 | 1,390.37 | 1,406.20 | 1,368.34 | 1,404.81 | 00:00:00 | | 2001-10-17 | 2,147,483,647 | 1,440.63 | 1,440.63 | 1,314.80 | 1,314.80 | 00:00:00 | | 2001-10-18 | 1,793,870,000 | 1,315.34 | 1,344.43 | 1,302.75 | 1,330.33 | 00:00:00 | | 2001-10-19 | 1,591,110,000 | 1,317.23 | 1,353.26 | 1,302.53 | 1,347.59 | 00:00:00 | | 2001-10-22 | 1,530,830,000 | 1,340.96 | 1,383.11 | 1,333.62 | 1,383.07 | 00:00:00 | | 2001-10-23 | 1,839,490,000 | 1,397.27 | 1,419.71 | 1,371.03 | 1,384.06 | 00:00:00 | | 2001-10-24 | 1,895,000,000 | 1,388.51 | 1,430.75 | 1,379.37 | 1,424.69 | 00:00:00 | | 2001-10-25 | 2,147,483,647 | 1,396.35 | 1,479.05 | 1,374.65 | 1,479.05 | 00:00:00 | | 2001-10-26 | 1,999,200,000 | 1,461.88 | 1,487.40 | 1,453.52 | 1,454.90 | 00:00:00 | | 2001-10-29 | 1,659,170,000 | 1,445.64 | 1,450.68 | 1,374.48 | 1,374.58 | 00:00:00 | | 2001-10-30 | 1,778,560,000 | 1,353.96 | 1,367.79 | 1,320.48 | 1,342.26 | 00:00:00 | | 2001-10-31 | 1,897,610,000 | 1,368.54 | 1,403.09 | 1,354.74 | 1,364.78 | 00:00:00 | | 2001-11-01 | 1,784,910,000 | 1,381.70 | 1,426.94 | 1,358.72 | 1,424.15 | 00:00:00 | | 2001-11-02 | 1,643,860,000 | 1,417.40 | 1,439.01 | 1,402.21 | 1,425.78 | 00:00:00 | | 2001-11-05 | 1,734,250,000 | 1,453.94 | 1,490.11 | 1,453.75 | 1,480.21 | 00:00:00 | | 2001-11-06 | 1,945,510,000 | 1,471.11 | 1,523.66 | 1,462.19 | 1,523.09 | 00:00:00 | | 2001-11-07 | 2,065,810,000 | 1,506.11 | 1,559.04 | 1,506.11 | 1,524.67 | 00:00:00 | | 2001-11-08 | 2,147,483,647 | 1,548.00 | 1,580.59 | 1,497.89 | 1,510.60 | 00:00:00 | | 2001-11-09 | 1,524,360,000 | 1,508.09 | 1,526.94 | 1,491.00 | 1,514.96 | 00:00:00 | | 2001-11-12 | 1,594,470,000 | 1,511.77 | 1,538.75 | 1,463.12 | 1,528.75 | 00:00:00 | | 2001-11-13 | 2,147,483,647 | 1,566.48 | 1,585.07 | 1,552.56 | 1,580.76 | 00:00:00 | | 2001-11-14 | 2,147,483,647 | 1,601.52 | 1,614.77 | 1,556.71 | 1,585.89 | 00:00:00 | | 2001-11-15 | 2,025,550,000 | 1,572.82 | 1,609.04 | 1,566.42 | 1,582.58 | 00:00:00 | | 2001-11-16 | 1,714,140,000 | 1,586.80 | 1,591.58 | 1,563.60 | 1,582.14 | 00:00:00 | | 2001-11-19 | 1,924,900,000 | 1,597.80 | 1,618.19 | 1,586.66 | 1,617.58 | 00:00:00 | | 2001-11-20 | 1,988,580,000 | 1,607.61 | 1,614.37 | 1,546.60 | 1,549.70 | 00:00:00 | | 2001-11-21 | 1,577,590,000 | 1,543.71 | 1,562.76 | 1,526.08 | 1,552.01 | 00:00:00 | | 2001-11-23 | 569,820,000 | 1,557.09 | 1,581.61 | 1,549.39 | 1,577.47 | 00:00:00 | | 2001-11-26 | 1,734,130,000 | 1,590.05 | 1,619.73 | 1,580.92 | 1,619.65 | 00:00:00 | | 2001-11-27 | 2,137,420,000 | 1,607.61 | 1,644.38 | 1,575.48 | 1,609.87 | 00:00:00 | | 2001-11-28 | 1,905,150,000 | 1,594.88 | 1,620.15 | 1,557.03 | 1,557.03 | 00:00:00 | | 2001-11-29 | 1,957,120,000 | 1,569.42 | 1,599.64 | 1,558.65 | 1,599.30 | 00:00:00 | | 2001-11-30 | 1,831,850,000 | 1,594.83 | 1,608.43 | 1,581.28 | 1,596.05 | 00:00:00 | | 2001-12-03 | 1,496,760,000 | 1,576.26 | 1,590.30 | 1,562.73 | 1,567.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
