|
 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 | | 2003-10-29 | 1,968,120,000 | 1,414.18 | 1,423.69 | 1,410.51 | 1,419.92 | 00:00:00 | | 2003-10-30 | 2,147,483,647 | 1,437.65 | 1,437.76 | 1,413.57 | 1,417.38 | 00:00:00 | | 2003-10-31 | 1,833,200,000 | 1,423.39 | 1,443.18 | 1,411.76 | 1,416.39 | 00:00:00 | | 2003-11-03 | 2,089,430,000 | 1,423.13 | 1,445.72 | 1,422.32 | 1,443.13 | 00:00:00 | | 2003-11-04 | 2,081,990,000 | 1,434.35 | 1,442.27 | 1,425.26 | 1,429.38 | 00:00:00 | | 2003-11-05 | 2,018,140,000 | 1,428.04 | 1,437.85 | 1,414.37 | 1,429.56 | 00:00:00 | | 2003-11-06 | 2,141,830,000 | 1,439.22 | 1,443.06 | 1,421.56 | 1,440.08 | 00:00:00 | | 2003-11-07 | 1,957,330,000 | 1,450.47 | 1,453.46 | 1,436.13 | 1,436.73 | 00:00:00 | | 2003-11-10 | 1,750,150,000 | 1,435.87 | 1,437.06 | 1,412.14 | 1,414.62 | 00:00:00 | | 2003-11-11 | 1,637,810,000 | 1,412.50 | 1,418.46 | 1,401.45 | 1,409.64 | 00:00:00 | | 2003-11-12 | 1,837,190,000 | 1,414.21 | 1,443.52 | 1,413.84 | 1,443.52 | 00:00:00 | | 2003-11-13 | 1,871,860,000 | 1,434.75 | 1,442.27 | 1,429.22 | 1,439.87 | 00:00:00 | | 2003-11-14 | 1,829,730,000 | 1,438.99 | 1,448.06 | 1,407.40 | 1,407.51 | 00:00:00 | | 2003-11-17 | 1,861,100,000 | 1,399.38 | 1,402.61 | 1,377.90 | 1,393.75 | 00:00:00 | | 2003-11-18 | 1,898,710,000 | 1,401.46 | 1,405.94 | 1,364.70 | 1,364.70 | 00:00:00 | | 2003-11-19 | 1,798,010,000 | 1,368.47 | 1,382.94 | 1,363.09 | 1,378.90 | 00:00:00 | | 2003-11-20 | 1,799,100,000 | 1,365.73 | 1,394.38 | 1,362.09 | 1,363.49 | 00:00:00 | | 2003-11-21 | 1,621,590,000 | 1,370.63 | 1,375.94 | 1,357.25 | 1,373.32 | 00:00:00 | | 2003-11-24 | 1,791,020,000 | 1,385.20 | 1,419.31 | 1,385.20 | 1,419.31 | 00:00:00 | | 2003-11-25 | 1,836,350,000 | 1,418.26 | 1,424.35 | 1,411.36 | 1,411.36 | 00:00:00 | | 2003-11-26 | 1,524,790,000 | 1,422.01 | 1,426.28 | 1,400.00 | 1,420.11 | 00:00:00 | | 2003-11-28 | 703,800,000 | 1,417.41 | 1,426.76 | 1,416.21 | 1,424.25 | 00:00:00 | | 2003-12-01 | 1,840,020,000 | 1,434.10 | 1,447.08 | 1,427.12 | 1,447.08 | 00:00:00 | | 2003-12-02 | 1,802,760,000 | 1,441.71 | 1,447.84 | 1,431.32 | 1,431.89 | 00:00:00 | | 2003-12-03 | 2,147,483,647 | 1,440.37 | 1,452.03 | 1,419.77 | 1,419.77 | 00:00:00 | | 2003-12-04 | 2,114,230,000 | 1,424.65 | 1,434.28 | 1,411.13 | 1,432.38 | 00:00:00 | | 2003-12-05 | 1,665,920,000 | 1,415.78 | 1,429.19 | 1,405.55 | 1,406.91 | 00:00:00 | | 2003-12-08 | 1,583,730,000 | 1,406.02 | 1,419.11 | 1,399.41 | 1,418.05 | 00:00:00 | | 2003-12-09 | 1,813,530,000 | 1,423.75 | 1,425.01 | 1,383.00 | 1,383.66 | 00:00:00 | | 2003-12-10 | 1,946,310,000 | 1,387.25 | 1,394.69 | 1,372.87 | 1,388.96 | 00:00:00 | | 2003-12-11 | 1,807,550,000 | 1,388.88 | 1,422.49 | 1,387.47 | 1,416.96 | 00:00:00 | | 2003-12-12 | 1,457,100,000 | 1,419.70 | 1,419.70 | 1,404.40 | 1,417.27 | 00:00:00 | | 2003-12-15 | 1,815,500,000 | 1,442.05 | 1,442.65 | 1,396.82 | 1,396.82 | 00:00:00 | | 2003-12-16 | 1,811,430,000 | 1,397.41 | 1,407.38 | 1,384.52 | 1,403.28 | 00:00:00 | | 2003-12-17 | 1,501,340,000 | 1,400.78 | 1,406.23 | 1,390.83 | 1,400.00 | 00:00:00 | | 2003-12-18 | 1,714,080,000 | 1,404.08 | 1,432.64 | 1,404.08 | 1,431.31 | 00:00:00 | | 2003-12-19 | 1,844,570,000 | 1,434.93 | 1,434.93 | 1,416.21 | 1,426.17 | 00:00:00 | | 2003-12-22 | 1,283,590,000 | 1,422.79 | 1,433.71 | 1,419.82 | 1,431.71 | 00:00:00 | | 2003-12-23 | 1,321,000,000 | 1,431.64 | 1,448.19 | 1,430.04 | 1,448.17 | 00:00:00 | | 2003-12-24 | 642,630,000 | 1,442.58 | 1,447.57 | 1,439.71 | 1,443.19 | 00:00:00 | | 2003-12-26 | 530,810,000 | 1,444.41 | 1,451.21 | 1,442.29 | 1,443.86 | 00:00:00 | | 2003-12-29 | 1,413,210,000 | 1,447.62 | 1,470.37 | 1,447.62 | 1,470.37 | 00:00:00 | | 2003-12-30 | 1,544,270,000 | 1,467.74 | 1,470.38 | 1,460.67 | 1,470.01 | 00:00:00 | | 2003-12-31 | 1,775,710,000 | 1,471.56 | 1,474.24 | 1,459.06 | 1,467.92 | 00:00:00 | | 2004-01-02 | 1,666,780,000 | 1,474.16 | 1,479.59 | 1,458.51 | 1,463.57 | 00:00:00 | | 2004-01-05 | 2,147,483,647 | 1,474.55 | 1,496.58 | 1,474.19 | 1,496.58 | 00:00:00 | | 2004-01-06 | 2,147,483,647 | 1,492.41 | 1,504.47 | 1,486.59 | 1,501.26 | 00:00:00 | | 2004-01-07 | 2,147,483,647 | 1,498.38 | 1,514.45 | 1,491.20 | 1,514.26 | 00:00:00 | | 2004-01-08 | 2,147,483,647 | 1,524.06 | 1,530.65 | 1,513.34 | 1,530.65 | 00:00:00 | | 2004-01-09 | 2,147,483,647 | 1,516.59 | 1,541.84 | 1,512.86 | 1,520.46 | 00:00:00 | | 2004-01-12 | 2,147,483,647 | 1,524.54 | 1,540.10 | 1,515.86 | 1,539.77 | 00:00:00 | | 2004-01-13 | 2,147,483,647 | 1,540.35 | 1,541.83 | 1,513.21 | 1,524.78 | 00:00:00 | | 2004-01-14 | 2,099,970,000 | 1,531.93 | 1,536.84 | 1,521.91 | 1,534.08 | 00:00:00 | | 2004-01-15 | 2,147,483,647 | 1,524.73 | 1,545.65 | 1,515.06 | 1,532.01 | 00:00:00 | | 2004-01-16 | 2,147,483,647 | 1,545.32 | 1,553.64 | 1,537.17 | 1,553.62 | 00:00:00 | | 2004-01-20 | 2,147,483,647 | 1,558.89 | 1,559.47 | 1,541.34 | 1,552.87 | 00:00:00 | | 2004-01-21 | 2,147,483,647 | 1,545.53 | 1,554.89 | 1,529.40 | 1,546.60 | 00:00:00 | | 2004-01-22 | 2,147,483,647 | 1,550.98 | 1,556.06 | 1,530.42 | 1,530.42 | 00:00:00 | | 2004-01-23 | 2,147,483,647 | 1,535.41 | 1,546.69 | 1,519.74 | 1,531.21 | 00:00:00 | | 2004-01-26 | 1,946,050,000 | 1,526.57 | 1,553.66 | 1,522.95 | 1,553.66 | 00:00:00 | | 2004-01-27 | 2,147,483,647 | 1,548.64 | 1,552.54 | 1,519.20 | 1,519.23 | 00:00:00 | | 2004-01-28 | 2,147,483,647 | 1,527.35 | 1,530.06 | 1,488.61 | 1,491.57 | 00:00:00 | | 2004-01-29 | 2,147,483,647 | 1,499.84 | 1,500.80 | 1,474.13 | 1,496.40 | 00:00:00 | | 2004-01-30 | 1,931,180,000 | 1,494.88 | 1,505.12 | 1,487.78 | 1,493.08 | 00:00:00 | | 2004-02-02 | 1,915,680,000 | 1,497.78 | 1,507.59 | 1,481.57 | 1,487.84 | 00:00:00 | | 2004-02-03 | 1,844,840,000 | 1,485.93 | 1,497.07 | 1,482.70 | 1,491.85 | 00:00:00 | | 2004-02-04 | 2,147,483,647 | 1,473.53 | 1,482.35 | 1,461.01 | 1,462.61 | 00:00:00 | | 2004-02-05 | 1,956,030,000 | 1,468.96 | 1,475.41 | 1,461.12 | 1,465.03 | 00:00:00 | | 2004-02-06 | 1,855,510,000 | 1,472.02 | 1,498.95 | 1,470.31 | 1,498.95 | 00:00:00 | | 2004-02-09 | 1,745,350,000 | 1,502.32 | 1,503.04 | 1,490.70 | 1,490.91 | 00:00:00 | | 2004-02-10 | 1,656,760,000 | 1,490.69 | 1,503.83 | 1,489.90 | 1,500.29 | 00:00:00 | | 2004-02-11 | 2,147,483,647 | 1,498.08 | 1,514.49 | 1,491.21 | 1,514.18 | 00:00:00 | | 2004-02-12 | 1,937,690,000 | 1,508.19 | 1,516.21 | 1,499.43 | 1,501.34 | 00:00:00 | | 2004-02-13 | 1,313,150,000 | 1,504.70 | 1,510.83 | 1,478.54 | 1,484.47 | 00:00:00 | | 2004-02-17 | 1,618,060,000 | 1,498.70 | 1,512.17 | 1,497.54 | 1,506.57 | 00:00:00 | | 2004-02-18 | 1,781,240,000 | 1,509.55 | 1,515.44 | 1,501.70 | 1,507.49 | 00:00:00 | | 2004-02-19 | 2,065,540,000 | 1,522.39 | 1,524.09 | 1,484.80 | 1,484.80 | 00:00:00 | | 2004-02-20 | 1,914,330,000 | 1,490.81 | 1,493.45 | 1,470.92 | 1,482.10 | 00:00:00 | | 2004-02-23 | 1,953,330,000 | 1,488.28 | 1,489.40 | 1,454.36 | 1,463.75 | 00:00:00 | | 2004-02-24 | 2,069,420,000 | 1,458.38 | 1,474.04 | 1,452.49 | 1,462.05 | 00:00:00 | | 2004-02-25 | 1,707,140,000 | 1,465.83 | 1,474.21 | 1,461.26 | 1,470.22 | 00:00:00 | | 2004-02-26 | 1,752,840,000 | 1,465.40 | 1,480.88 | 1,461.36 | 1,477.13 | 00:00:00 | | 2004-02-27 | 1,871,780,000 | 1,479.56 | 1,485.40 | 1,459.91 | 1,470.38 | 00:00:00 | | 2004-03-01 | 1,697,920,000 | 1,476.04 | 1,490.18 | 1,467.57 | 1,489.49 | 00:00:00 | | 2004-03-02 | 1,871,950,000 | 1,487.70 | 1,494.67 | 1,473.22 | 1,473.22 | 00:00:00 | | 2004-03-03 | 1,814,850,000 | 1,469.77 | 1,473.28 | 1,456.87 | 1,466.09 | 00:00:00 | | 2004-03-04 | 1,799,070,000 | 1,466.70 | 1,481.36 | 1,464.57 | 1,481.36 | 00:00:00 | | 2004-03-05 | 2,045,230,000 | 1,464.89 | 1,494.29 | 1,463.32 | 1,472.99 | 00:00:00 | | 2004-03-08 | 2,044,260,000 | 1,476.85 | 1,481.19 | 1,441.00 | 1,441.12 | 00:00:00 | | 2004-03-09 | 2,105,450,000 | 1,441.28 | 1,446.46 | 1,429.36 | 1,437.47 | 00:00:00 | | 2004-03-10 | 2,147,483,647 | 1,438.53 | 1,447.71 | 1,417.18 | 1,417.50 | 00:00:00 | | 2004-03-11 | 2,147,483,647 | 1,409.14 | 1,429.10 | 1,402.20 | 1,402.20 | 00:00:00 | | 2004-03-12 | 1,707,130,000 | 1,415.90 | 1,431.40 | 1,414.43 | 1,431.40 | 00:00:00 | | 2004-03-15 | 1,723,290,000 | 1,423.15 | 1,424.65 | 1,399.87 | 1,399.87 | 00:00:00 | | 2004-03-16 | 1,963,640,000 | 1,412.10 | 1,417.56 | 1,394.11 | 1,407.07 | 00:00:00 | | 2004-03-17 | 1,678,770,000 | 1,418.57 | 1,432.23 | 1,418.30 | 1,428.89 | 00:00:00 | | 2004-03-18 | 1,677,760,000 | 1,423.86 | 1,425.76 | 1,407.09 | 1,417.77 | 00:00:00 | | 2004-03-19 | 1,645,680,000 | 1,416.23 | 1,425.92 | 1,398.58 | 1,398.58 | 00:00:00 | | 2004-03-22 | 1,982,240,000 | 1,386.76 | 1,388.68 | 1,369.36 | 1,381.39 | 00:00:00 | | 2004-03-23 | 1,835,180,000 | 1,391.64 | 1,393.77 | 1,368.67 | 1,370.04 | 00:00:00 | | 2004-03-24 | 1,839,440,000 | 1,374.74 | 1,391.87 | 1,368.08 | 1,381.86 | 00:00:00 | | 2004-03-25 | 1,968,620,000 | 1,394.20 | 1,425.86 | 1,393.96 | 1,425.86 | 00:00:00 | | 2004-03-26 | 1,579,820,000 | 1,420.41 | 1,431.23 | 1,415.39 | 1,415.39 | 00:00:00 | | 2004-03-29 | 1,706,000,000 | 1,429.54 | 1,445.82 | 1,429.48 | 1,442.31 | 00:00:00 | | 2004-03-30 | 1,598,550,000 | 1,435.59 | 1,445.30 | 1,429.09 | 1,445.25 | 00:00:00 | | 2004-03-31 | 1,861,460,000 | 1,445.17 | 1,447.95 | 1,432.87 | 1,438.41 | 00:00:00 | | 2004-04-01 | 1,833,430,000 | 1,438.91 | 1,457.59 | 1,438.91 | 1,453.22 | 00:00:00 | | 2004-04-02 | 2,147,483,647 | 1,482.33 | 1,490.30 | 1,469.57 | 1,490.30 | 00:00:00 | | 2004-04-05 | 1,736,300,000 | 1,488.45 | 1,508.37 | 1,487.23 | 1,508.37 | 00:00:00 | | 2004-04-06 | 1,811,100,000 | 1,492.93 | 1,498.34 | 1,485.70 | 1,493.58 | 00:00:00 | | 2004-04-07 | 1,774,960,000 | 1,489.10 | 1,492.19 | 1,475.62 | 1,481.96 | 00:00:00 | | 2004-04-08 | 1,694,140,000 | 1,502.77 | 1,503.37 | 1,478.44 | 1,485.51 | 00:00:00 | | 2004-04-12 | 1,501,360,000 | 1,489.59 | 1,497.50 | 1,488.35 | 1,495.93 | 00:00:00 | | 2004-04-13 | 1,953,240,000 | 1,501.98 | 1,502.52 | 1,469.88 | 1,472.88 | 00:00:00 | | 2004-04-14 | 1,832,200,000 | 1,464.32 | 1,485.28 | 1,463.63 | 1,475.66 | 00:00:00 | | 2004-04-15 | 1,956,010,000 | 1,479.56 | 1,481.77 | 1,449.40 | 1,459.45 | 00:00:00 | | 2004-04-16 | 1,870,420,000 | 1,458.51 | 1,460.39 | 1,440.56 | 1,449.06 | 00:00:00 | | 2004-04-19 | 1,672,830,000 | 1,448.89 | 1,473.53 | 1,448.03 | 1,473.48 | 00:00:00 | | 2004-04-20 | 1,921,740,000 | 1,473.98 | 1,479.68 | 1,436.89 | 1,436.90 | 00:00:00 | | 2004-04-21 | 2,053,970,000 | 1,446.02 | 1,452.92 | 1,434.16 | 1,451.01 | 00:00:00 | | 2004-04-22 | 2,147,483,647 | 1,450.38 | 1,488.74 | 1,449.06 | 1,485.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
