Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Nasdaq GIDS - Delayed Quote USD
NASDAQ Bank (^BANK)
4,410.63
-24.16
(-0.54%)
At close: 4:48:49 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 4,469.22 | 4,471.46 | 4,407.15 | 4,410.63 | 4,410.63 | - |
| Feb 21, 2025 | 4,567.39 | 4,568.15 | 4,434.02 | 4,434.79 | 4,434.79 | - |
| Feb 20, 2025 | 4,590.74 | 4,591.60 | 4,500.25 | 4,538.53 | 4,538.53 | - |
| Feb 19, 2025 | 4,596.87 | 4,617.46 | 4,579.51 | 4,601.86 | 4,601.86 | - |
| Feb 18, 2025 | 4,604.20 | 4,650.71 | 4,593.73 | 4,638.04 | 4,638.04 | - |
| Feb 14, 2025 | 4,619.99 | 4,647.33 | 4,591.96 | 4,601.63 | 4,601.63 | - |
| Feb 13, 2025 | 4,575.26 | 4,597.76 | 4,555.21 | 4,597.76 | 4,597.76 | - |
| Feb 12, 2025 | 4,574.20 | 4,592.37 | 4,556.09 | 4,557.32 | 4,557.32 | - |
| Feb 11, 2025 | 4,552.22 | 4,636.51 | 4,545.06 | 4,634.29 | 4,634.29 | - |
| Feb 10, 2025 | 4,636.19 | 4,636.90 | 4,575.88 | 4,575.88 | 4,575.88 | - |
| Feb 7, 2025 | 4,681.71 | 4,682.53 | 4,594.56 | 4,623.38 | 4,623.38 | - |
| Feb 6, 2025 | 4,658.52 | 4,686.70 | 4,634.75 | 4,685.56 | 4,685.56 | - |
| Feb 5, 2025 | 4,614.27 | 4,635.51 | 4,584.74 | 4,635.51 | 4,635.51 | - |
| Feb 4, 2025 | 4,500.29 | 4,595.58 | 4,500.29 | 4,593.35 | 4,593.35 | - |
| Feb 3, 2025 | 4,486.88 | 4,546.64 | 4,460.42 | 4,513.00 | 4,513.00 | - |
| Jan 31, 2025 | 4,619.34 | 4,641.70 | 4,580.81 | 4,597.76 | 4,597.76 | - |
| Jan 30, 2025 | 4,628.33 | 4,655.61 | 4,586.29 | 4,616.26 | 4,616.26 | - |
| Jan 29, 2025 | 4,582.79 | 4,639.81 | 4,556.21 | 4,590.58 | 4,590.58 | - |
| Jan 28, 2025 | 4,586.68 | 4,608.72 | 4,552.39 | 4,592.06 | 4,592.06 | - |
| Jan 27, 2025 | 4,559.49 | 4,620.87 | 4,554.15 | 4,598.96 | 4,598.96 | - |
| Jan 24, 2025 | 4,539.66 | 4,589.08 | 4,534.64 | 4,555.80 | 4,555.80 | - |
| Jan 23, 2025 | 4,543.11 | 4,568.11 | 4,518.72 | 4,538.44 | 4,538.44 | - |
| Jan 22, 2025 | 4,576.83 | 4,576.97 | 4,524.97 | 4,543.79 | 4,543.79 | - |
| Jan 21, 2025 | 4,569.24 | 4,603.64 | 4,559.21 | 4,589.20 | 4,589.20 | - |
| Jan 17, 2025 | 4,500.81 | 4,528.39 | 4,486.68 | 4,528.39 | 4,528.39 | - |
| Jan 16, 2025 | 4,481.62 | 4,496.39 | 4,442.44 | 4,471.06 | 4,471.06 | - |
| Jan 15, 2025 | 4,541.77 | 4,551.10 | 4,470.89 | 4,504.95 | 4,504.95 | - |
| Jan 14, 2025 | 4,327.85 | 4,414.07 | 4,323.42 | 4,414.07 | 4,414.07 | - |
| Jan 13, 2025 | 4,205.33 | 4,289.22 | 4,203.91 | 4,288.05 | 4,288.05 | - |
| Jan 10, 2025 | 4,305.80 | 4,305.80 | 4,198.90 | 4,239.70 | 4,239.70 | - |
| Jan 8, 2025 | 4,347.84 | 4,379.08 | 4,328.95 | 4,363.81 | 4,363.81 | - |
| Jan 7, 2025 | 4,434.26 | 4,447.46 | 4,345.76 | 4,375.68 | 4,375.68 | - |
| Jan 6, 2025 | 4,434.36 | 4,492.43 | 4,410.77 | 4,417.02 | 4,417.02 | - |
| Jan 3, 2025 | 4,387.11 | 4,418.69 | 4,330.08 | 4,416.90 | 4,416.90 | - |
| Jan 2, 2025 | 4,438.76 | 4,454.22 | 4,362.35 | 4,371.15 | 4,371.15 | - |
| Dec 31, 2024 | 4,438.44 | 4,449.42 | 4,403.01 | 4,406.66 | 4,406.66 | - |
| Dec 30, 2024 | 4,410.48 | 4,442.80 | 4,384.97 | 4,421.08 | 4,421.08 | - |
| Dec 27, 2024 | 4,468.40 | 4,493.66 | 4,407.35 | 4,438.23 | 4,438.23 | - |
| Dec 26, 2024 | 4,448.74 | 4,500.23 | 4,440.57 | 4,496.96 | 4,496.96 | - |
| Dec 24, 2024 | 4,445.42 | 4,479.09 | 4,437.05 | 4,479.09 | 4,479.09 | - |
| Dec 23, 2024 | 4,431.46 | 4,448.60 | 4,411.90 | 4,441.24 | 4,441.24 | - |
| Dec 20, 2024 | 4,348.56 | 4,477.45 | 4,348.56 | 4,448.04 | 4,448.04 | - |
| Dec 19, 2024 | 4,461.00 | 4,493.82 | 4,373.60 | 4,377.34 | 4,377.34 | - |
| Dec 18, 2024 | 4,674.47 | 4,674.47 | 4,388.41 | 4,398.10 | 4,398.10 | - |
| Dec 17, 2024 | 4,708.60 | 4,718.15 | 4,631.27 | 4,646.13 | 4,646.13 | - |
| Dec 16, 2024 | 4,706.53 | 4,734.68 | 4,693.10 | 4,733.44 | 4,733.44 | - |
| Dec 13, 2024 | 4,721.05 | 4,722.09 | 4,675.29 | 4,705.15 | 4,705.15 | - |
| Dec 12, 2024 | 4,776.80 | 4,782.72 | 4,723.62 | 4,723.62 | 4,723.62 | - |
| Dec 11, 2024 | 4,802.06 | 4,814.38 | 4,774.99 | 4,777.54 | 4,777.54 | - |
| Dec 10, 2024 | 4,775.72 | 4,814.11 | 4,740.39 | 4,757.50 | 4,757.50 | - |
| Dec 9, 2024 | 4,834.60 | 4,839.63 | 4,759.23 | 4,759.23 | 4,759.23 | - |
| Dec 6, 2024 | 4,841.80 | 4,844.10 | 4,785.70 | 4,820.74 | 4,820.74 | - |
| Dec 5, 2024 | 4,847.59 | 4,878.44 | 4,809.57 | 4,812.20 | 4,812.20 | - |
| Dec 4, 2024 | 4,798.30 | 4,834.23 | 4,776.10 | 4,831.70 | 4,831.70 | - |
| Dec 3, 2024 | 4,847.38 | 4,852.98 | 4,788.79 | 4,796.16 | 4,796.16 | - |
| Dec 2, 2024 | 4,883.19 | 4,884.59 | 4,824.82 | 4,845.75 | 4,845.75 | - |
| Nov 29, 2024 | 4,931.06 | 4,933.77 | 4,861.70 | 4,875.92 | 4,875.92 | - |
| Nov 27, 2024 | 4,957.21 | 4,973.17 | 4,901.33 | 4,901.33 | 4,901.33 | - |
| Nov 26, 2024 | 4,933.83 | 4,950.73 | 4,915.98 | 4,920.71 | 4,920.71 | - |
| Nov 25, 2024 | 4,944.29 | 5,038.67 | 4,943.41 | 4,952.58 | 4,952.58 | - |
| Nov 22, 2024 | 4,802.88 | 4,890.83 | 4,801.25 | 4,887.19 | 4,887.19 | - |
| Nov 21, 2024 | 4,746.22 | 4,831.15 | 4,742.18 | 4,792.01 | 4,792.01 | - |
| Nov 20, 2024 | 4,734.13 | 4,739.16 | 4,692.69 | 4,729.23 | 4,729.23 | - |
| Nov 19, 2024 | 4,689.32 | 4,748.36 | 4,689.32 | 4,742.15 | 4,742.15 | - |
| Nov 18, 2024 | 4,781.45 | 4,792.96 | 4,757.23 | 4,759.87 | 4,759.87 | - |
| Nov 15, 2024 | 4,800.46 | 4,813.52 | 4,737.25 | 4,773.01 | 4,773.01 | - |
| Nov 14, 2024 | 4,820.11 | 4,822.47 | 4,762.32 | 4,777.63 | 4,777.63 | - |
| Nov 13, 2024 | 4,872.29 | 4,917.93 | 4,807.88 | 4,807.88 | 4,807.88 | - |
| Nov 12, 2024 | 4,843.48 | 4,880.09 | 4,822.53 | 4,838.99 | 4,838.99 | - |
| Nov 11, 2024 | 4,798.35 | 4,894.90 | 4,797.91 | 4,855.78 | 4,855.78 | - |
| Nov 8, 2024 | 4,708.19 | 4,744.79 | 4,691.01 | 4,724.40 | 4,724.40 | - |
| Nov 7, 2024 | 4,821.01 | 4,821.90 | 4,698.06 | 4,700.35 | 4,700.35 | - |
| Nov 6, 2024 | 4,628.82 | 4,864.55 | 4,628.82 | 4,864.08 | 4,864.08 | - |
| Nov 5, 2024 | 4,277.82 | 4,342.55 | 4,277.08 | 4,340.84 | 4,340.84 | - |
| Nov 4, 2024 | 4,290.02 | 4,290.19 | 4,247.90 | 4,270.84 | 4,270.84 | - |
| Nov 1, 2024 | 4,346.96 | 4,358.94 | 4,291.47 | 4,300.50 | 4,300.50 | - |
| Oct 31, 2024 | 4,391.07 | 4,398.96 | 4,320.50 | 4,320.52 | 4,320.52 | - |
| Oct 30, 2024 | 4,334.51 | 4,443.91 | 4,334.51 | 4,390.51 | 4,390.51 | - |
| Oct 29, 2024 | 4,347.27 | 4,359.94 | 4,338.46 | 4,344.81 | 4,344.81 | - |
| Oct 28, 2024 | 4,288.07 | 4,380.99 | 4,287.27 | 4,370.77 | 4,370.77 | - |
| Oct 25, 2024 | 4,338.25 | 4,340.46 | 4,245.73 | 4,250.48 | 4,250.48 | - |
| Oct 24, 2024 | 4,325.76 | 4,327.02 | 4,271.32 | 4,319.19 | 4,319.19 | - |
| Oct 23, 2024 | 4,333.99 | 4,359.58 | 4,299.50 | 4,339.72 | 4,339.72 | - |
| Oct 22, 2024 | 4,294.66 | 4,322.84 | 4,287.54 | 4,319.11 | 4,319.11 | - |
| Oct 21, 2024 | 4,428.45 | 4,429.21 | 4,291.08 | 4,293.06 | 4,293.06 | - |
| Oct 18, 2024 | 4,457.47 | 4,457.53 | 4,411.70 | 4,421.47 | 4,421.47 | - |
| Oct 17, 2024 | 4,421.63 | 4,446.89 | 4,404.11 | 4,446.89 | 4,446.89 | - |
| Oct 16, 2024 | 4,394.23 | 4,441.47 | 4,387.32 | 4,421.95 | 4,421.95 | - |
| Oct 15, 2024 | 4,338.58 | 4,436.57 | 4,319.52 | 4,351.18 | 4,351.18 | - |
| Oct 14, 2024 | 4,289.68 | 4,329.07 | 4,277.68 | 4,317.24 | 4,317.24 | - |
| Oct 11, 2024 | 4,188.33 | 4,292.59 | 4,188.01 | 4,286.09 | 4,286.09 | - |
| Oct 10, 2024 | 4,135.40 | 4,166.72 | 4,123.95 | 4,166.45 | 4,166.45 | - |
| Oct 9, 2024 | 4,098.57 | 4,172.65 | 4,096.00 | 4,154.59 | 4,154.59 | - |
| Oct 8, 2024 | 4,125.31 | 4,130.76 | 4,101.94 | 4,101.94 | 4,101.94 | - |
| Oct 7, 2024 | 4,113.92 | 4,122.24 | 4,088.80 | 4,113.01 | 4,113.01 | - |
| Oct 4, 2024 | 4,126.62 | 4,144.95 | 4,106.12 | 4,130.63 | 4,130.63 | - |
| Oct 3, 2024 | 4,033.87 | 4,070.38 | 4,017.88 | 4,057.51 | 4,057.51 | - |
| Oct 2, 2024 | 4,053.51 | 4,096.89 | 4,047.89 | 4,056.19 | 4,056.19 | - |
| Oct 1, 2024 | 4,159.92 | 4,160.27 | 4,048.81 | 4,060.15 | 4,060.15 | - |
| Sep 30, 2024 | 4,129.48 | 4,194.12 | 4,123.20 | 4,180.22 | 4,180.22 | - |
| Sep 27, 2024 | 4,173.63 | 4,180.59 | 4,131.08 | 4,137.94 | 4,137.94 | - |
| Sep 26, 2024 | 4,159.90 | 4,164.72 | 4,138.74 | 4,143.34 | 4,143.34 | - |
| Sep 25, 2024 | 4,166.43 | 4,167.68 | 4,111.75 | 4,114.00 | 4,114.00 | - |
| Sep 24, 2024 | 4,227.38 | 4,237.67 | 4,165.91 | 4,166.19 | 4,166.19 | - |
| Sep 23, 2024 | 4,247.42 | 4,259.46 | 4,204.72 | 4,210.95 | 4,210.95 | - |
| Sep 20, 2024 | 4,305.81 | 4,306.50 | 4,229.00 | 4,230.51 | 4,230.51 | - |
| Sep 19, 2024 | 4,315.77 | 4,319.77 | 4,247.43 | 4,307.28 | 4,307.28 | - |
| Sep 18, 2024 | 4,248.80 | 4,352.86 | 4,211.42 | 4,246.50 | 4,246.50 | - |
| Sep 17, 2024 | 4,241.99 | 4,308.20 | 4,226.98 | 4,245.63 | 4,245.63 | - |
| Sep 16, 2024 | 4,186.61 | 4,233.19 | 4,165.56 | 4,214.26 | 4,214.26 | - |
| Sep 13, 2024 | 4,132.91 | 4,178.64 | 4,132.91 | 4,178.63 | 4,178.63 | - |
| Sep 12, 2024 | 4,091.13 | 4,104.52 | 4,061.81 | 4,094.46 | 4,094.46 | - |
| Sep 11, 2024 | 4,077.77 | 4,079.85 | 3,994.38 | 4,073.94 | 4,073.94 | - |
| Sep 10, 2024 | 4,146.70 | 4,146.70 | 4,041.01 | 4,111.71 | 4,111.71 | - |
| Sep 9, 2024 | 4,130.10 | 4,165.70 | 4,121.67 | 4,140.45 | 4,140.45 | - |
| Sep 6, 2024 | 4,205.21 | 4,220.69 | 4,110.22 | 4,112.28 | 4,112.28 | - |
| Sep 5, 2024 | 4,255.99 | 4,256.93 | 4,189.03 | 4,197.89 | 4,197.89 | - |
| Sep 4, 2024 | 4,260.95 | 4,280.86 | 4,216.04 | 4,228.47 | 4,228.47 | - |
| Sep 3, 2024 | 4,298.19 | 4,322.05 | 4,259.62 | 4,271.20 | 4,271.20 | - |
| Aug 30, 2024 | 4,304.30 | 4,333.25 | 4,281.08 | 4,331.40 | 4,331.40 | - |
| Aug 29, 2024 | 4,293.03 | 4,310.67 | 4,249.57 | 4,291.78 | 4,291.78 | - |
| Aug 28, 2024 | 4,230.48 | 4,290.23 | 4,230.48 | 4,264.47 | 4,264.47 | - |
| Aug 27, 2024 | 4,240.04 | 4,251.80 | 4,224.95 | 4,241.92 | 4,241.92 | - |
| Aug 26, 2024 | 4,334.56 | 4,335.47 | 4,259.19 | 4,261.17 | 4,261.17 | - |
| Aug 23, 2024 | 4,155.02 | 4,336.33 | 4,152.70 | 4,301.21 | 4,301.21 | - |
| Aug 22, 2024 | 4,113.39 | 4,141.56 | 4,112.85 | 4,127.80 | 4,127.80 | - |
| Aug 21, 2024 | 4,118.12 | 4,119.54 | 4,083.37 | 4,116.31 | 4,116.31 | - |
| Aug 20, 2024 | 4,151.13 | 4,151.14 | 4,095.35 | 4,095.35 | 4,095.35 | - |
| Aug 19, 2024 | 4,133.25 | 4,164.06 | 4,129.66 | 4,163.85 | 4,163.85 | - |
| Aug 16, 2024 | 4,072.78 | 4,134.45 | 4,072.55 | 4,130.04 | 4,130.04 | - |
| Aug 15, 2024 | 4,078.21 | 4,122.16 | 4,072.63 | 4,081.50 | 4,081.50 | - |
| Aug 14, 2024 | 4,026.49 | 4,027.69 | 3,978.73 | 3,999.83 | 3,999.83 | - |
| Aug 13, 2024 | 3,990.14 | 4,013.26 | 3,951.30 | 4,011.93 | 4,011.93 | - |
| Aug 12, 2024 | 4,021.01 | 4,043.18 | 3,947.08 | 3,954.94 | 3,954.94 | - |
| Aug 9, 2024 | 3,996.30 | 4,000.60 | 3,964.78 | 3,987.44 | 3,987.44 | - |
| Aug 8, 2024 | 3,979.17 | 4,002.85 | 3,963.52 | 4,001.16 | 4,001.16 | - |
| Aug 7, 2024 | 4,004.05 | 4,022.56 | 3,928.78 | 3,928.94 | 3,928.94 | - |
| Aug 6, 2024 | 3,926.75 | 3,992.96 | 3,917.99 | 3,944.70 | 3,944.70 | - |
| Aug 5, 2024 | 3,871.27 | 3,965.20 | 3,820.73 | 3,926.09 | 3,926.09 | - |
| Aug 2, 2024 | 4,059.55 | 4,064.26 | 3,994.07 | 4,048.10 | 4,048.10 | - |
| Aug 1, 2024 | 4,356.20 | 4,357.09 | 4,176.97 | 4,191.13 | 4,191.13 | - |
| Jul 31, 2024 | 4,384.24 | 4,436.47 | 4,358.56 | 4,360.07 | 4,360.07 | - |
| Jul 30, 2024 | 4,362.86 | 4,387.66 | 4,357.80 | 4,376.76 | 4,376.76 | - |
| Jul 29, 2024 | 4,426.96 | 4,430.32 | 4,345.85 | 4,345.85 | 4,345.85 | - |
| Jul 26, 2024 | 4,388.81 | 4,417.55 | 4,370.58 | 4,417.55 | 4,417.55 | - |
| Jul 25, 2024 | 4,266.05 | 4,401.78 | 4,261.29 | 4,357.22 | 4,357.22 | - |
| Jul 24, 2024 | 4,290.48 | 4,344.55 | 4,246.97 | 4,247.38 | 4,247.38 | - |
| Jul 23, 2024 | 4,212.83 | 4,324.33 | 4,208.09 | 4,306.76 | 4,306.76 | - |
| Jul 22, 2024 | 4,175.73 | 4,238.43 | 4,134.03 | 4,231.71 | 4,231.71 | - |
| Jul 19, 2024 | 4,178.67 | 4,227.10 | 4,169.61 | 4,185.82 | 4,185.82 | - |
| Jul 18, 2024 | 4,201.69 | 4,277.30 | 4,148.05 | 4,169.17 | 4,169.17 | - |
| Jul 17, 2024 | 4,139.17 | 4,241.77 | 4,137.80 | 4,230.21 | 4,230.21 | - |
| Jul 16, 2024 | 4,044.60 | 4,186.95 | 4,042.42 | 4,184.56 | 4,184.56 | - |
| Jul 15, 2024 | 3,957.34 | 4,044.54 | 3,956.62 | 4,014.52 | 4,014.52 | - |
| Jul 12, 2024 | 3,914.15 | 3,936.60 | 3,899.23 | 3,912.10 | 3,912.10 | - |
| Jul 11, 2024 | 3,808.82 | 3,901.25 | 3,803.38 | 3,892.99 | 3,892.99 | - |
| Jul 10, 2024 | 3,692.27 | 3,757.45 | 3,692.27 | 3,757.42 | 3,757.42 | - |
| Jul 9, 2024 | 3,645.38 | 3,691.92 | 3,634.04 | 3,688.35 | 3,688.35 | - |
| Jul 8, 2024 | 3,666.80 | 3,676.32 | 3,643.64 | 3,652.39 | 3,652.39 | - |
| Jul 5, 2024 | 3,695.55 | 3,696.03 | 3,635.52 | 3,640.59 | 3,640.59 | - |
| Jul 3, 2024 | 3,742.28 | 3,745.13 | 3,698.70 | 3,699.26 | 3,699.26 | - |
| Jul 2, 2024 | 3,694.83 | 3,739.70 | 3,694.32 | 3,736.59 | 3,736.59 | - |
| Jul 1, 2024 | 3,718.56 | 3,742.33 | 3,694.08 | 3,697.91 | 3,697.91 | - |
| Jun 28, 2024 | 3,675.81 | 3,729.63 | 3,675.51 | 3,722.14 | 3,722.14 | - |
| Jun 27, 2024 | 3,617.42 | 3,649.32 | 3,609.26 | 3,649.32 | 3,649.32 | - |
| Jun 26, 2024 | 3,572.61 | 3,623.41 | 3,569.51 | 3,619.47 | 3,619.47 | - |
| Jun 25, 2024 | 3,612.60 | 3,620.24 | 3,592.13 | 3,592.13 | 3,592.13 | - |
| Jun 24, 2024 | 3,585.76 | 3,647.42 | 3,576.43 | 3,623.50 | 3,623.50 | - |
| Jun 21, 2024 | 3,573.28 | 3,573.28 | 3,550.74 | 3,569.92 | 3,569.92 | - |
| Jun 20, 2024 | 3,560.92 | 3,579.13 | 3,559.06 | 3,574.82 | 3,574.82 | - |
| Jun 18, 2024 | 3,559.19 | 3,594.60 | 3,558.75 | 3,575.99 | 3,575.99 | - |
| Jun 17, 2024 | 3,503.86 | 3,563.32 | 3,499.62 | 3,563.28 | 3,563.28 | - |
| Jun 14, 2024 | 3,512.49 | 3,527.42 | 3,497.51 | 3,514.60 | 3,514.60 | - |
| Jun 13, 2024 | 3,594.19 | 3,594.19 | 3,538.45 | 3,555.17 | 3,555.17 | - |
| Jun 12, 2024 | 3,608.86 | 3,643.65 | 3,582.57 | 3,600.46 | 3,600.46 | - |
| Jun 11, 2024 | 3,515.98 | 3,531.68 | 3,495.75 | 3,523.96 | 3,523.96 | - |
| Jun 10, 2024 | 3,569.35 | 3,570.22 | 3,529.80 | 3,544.46 | 3,544.46 | - |
| Jun 7, 2024 | 3,585.25 | 3,612.24 | 3,584.47 | 3,603.26 | 3,603.26 | - |
| Jun 6, 2024 | 3,602.01 | 3,620.58 | 3,593.60 | 3,615.39 | 3,615.39 | - |
| Jun 5, 2024 | 3,605.32 | 3,608.42 | 3,582.17 | 3,607.99 | 3,607.99 | - |
| Jun 4, 2024 | 3,613.08 | 3,628.74 | 3,585.18 | 3,585.68 | 3,585.68 | - |
| Jun 3, 2024 | 3,725.43 | 3,725.43 | 3,631.18 | 3,645.35 | 3,645.35 | - |
| May 31, 2024 | 3,678.14 | 3,693.73 | 3,671.15 | 3,692.53 | 3,692.53 | - |
| May 30, 2024 | 3,638.79 | 3,666.26 | 3,627.05 | 3,657.30 | 3,657.30 | - |
| May 29, 2024 | 3,616.07 | 3,617.95 | 3,590.09 | 3,606.18 | 3,606.18 | - |
| May 28, 2024 | 3,720.42 | 3,721.52 | 3,668.95 | 3,675.05 | 3,675.05 | - |
| May 24, 2024 | 3,691.14 | 3,700.49 | 3,682.84 | 3,700.49 | 3,700.49 | - |
| May 23, 2024 | 3,750.96 | 3,751.64 | 3,665.20 | 3,673.28 | 3,673.28 | - |
| May 22, 2024 | 3,765.32 | 3,779.71 | 3,740.48 | 3,748.83 | 3,748.83 | - |
| May 21, 2024 | 3,763.91 | 3,785.00 | 3,763.68 | 3,779.85 | 3,779.85 | - |
| May 20, 2024 | 3,819.09 | 3,822.96 | 3,767.68 | 3,767.70 | 3,767.70 | - |
| May 17, 2024 | 3,818.10 | 3,829.22 | 3,809.78 | 3,816.45 | 3,816.45 | - |
| May 16, 2024 | 3,791.58 | 3,809.91 | 3,785.22 | 3,801.73 | 3,801.73 | - |
| May 15, 2024 | 3,820.93 | 3,827.89 | 3,786.25 | 3,800.56 | 3,800.56 | - |
| May 14, 2024 | 3,785.50 | 3,789.50 | 3,767.61 | 3,787.14 | 3,787.14 | - |
| May 13, 2024 | 3,796.63 | 3,799.57 | 3,757.29 | 3,757.29 | 3,757.29 | - |
| May 10, 2024 | 3,785.59 | 3,786.84 | 3,760.26 | 3,775.51 | 3,775.51 | - |
| May 9, 2024 | 3,759.62 | 3,780.33 | 3,754.36 | 3,778.12 | 3,778.12 | - |
| May 8, 2024 | 3,703.40 | 3,756.63 | 3,702.71 | 3,755.78 | 3,755.78 | - |
| May 7, 2024 | 3,762.93 | 3,773.75 | 3,734.86 | 3,734.86 | 3,734.86 | - |
| May 6, 2024 | 3,745.03 | 3,763.87 | 3,737.04 | 3,747.94 | 3,747.94 | - |
| May 3, 2024 | 3,725.78 | 3,735.01 | 3,714.56 | 3,721.74 | 3,721.74 | - |
| May 2, 2024 | 3,666.69 | 3,680.74 | 3,644.66 | 3,678.44 | 3,678.44 | - |
| May 1, 2024 | 3,592.83 | 3,679.85 | 3,592.26 | 3,630.72 | 3,630.72 | - |
| Apr 30, 2024 | 3,594.26 | 3,616.76 | 3,577.02 | 3,577.85 | 3,577.85 | - |
| Apr 29, 2024 | 3,656.57 | 3,663.80 | 3,613.18 | 3,616.55 | 3,616.55 | - |
| Apr 26, 2024 | 3,653.45 | 3,673.07 | 3,645.70 | 3,646.69 | 3,646.69 | - |
| Apr 25, 2024 | 3,638.71 | 3,655.77 | 3,605.99 | 3,653.56 | 3,653.56 | - |
| Apr 24, 2024 | 3,635.41 | 3,672.77 | 3,635.08 | 3,670.04 | 3,670.04 | - |
| Apr 23, 2024 | 3,614.29 | 3,682.28 | 3,605.88 | 3,665.69 | 3,665.69 | - |
| Apr 22, 2024 | 3,578.68 | 3,634.36 | 3,572.73 | 3,611.07 | 3,611.07 | - |
| Apr 19, 2024 | 3,468.18 | 3,564.87 | 3,455.85 | 3,564.87 | 3,564.87 | - |
| Apr 18, 2024 | 3,452.87 | 3,487.68 | 3,445.95 | 3,462.77 | 3,462.77 | - |
| Apr 17, 2024 | 3,466.59 | 3,483.98 | 3,446.68 | 3,447.04 | 3,447.04 | - |
| Apr 16, 2024 | 3,450.24 | 3,455.81 | 3,423.37 | 3,438.77 | 3,438.77 | - |
| Apr 15, 2024 | 3,511.67 | 3,532.00 | 3,454.76 | 3,472.12 | 3,472.12 | - |
| Apr 12, 2024 | 3,491.02 | 3,507.40 | 3,482.36 | 3,490.24 | 3,490.24 | - |
| Apr 11, 2024 | 3,532.09 | 3,539.72 | 3,487.89 | 3,526.59 | 3,526.59 | - |
| Apr 10, 2024 | 3,587.69 | 3,587.69 | 3,503.97 | 3,524.38 | 3,524.38 | - |
| Apr 9, 2024 | 3,677.70 | 3,679.23 | 3,654.45 | 3,671.44 | 3,671.44 | - |
| Apr 8, 2024 | 3,655.12 | 3,677.22 | 3,649.68 | 3,665.97 | 3,665.97 | - |
| Apr 5, 2024 | 3,617.46 | 3,649.95 | 3,613.54 | 3,635.44 | 3,635.44 | - |
| Apr 4, 2024 | 3,682.84 | 3,696.18 | 3,622.51 | 3,628.53 | 3,628.53 | - |
| Apr 3, 2024 | 3,631.77 | 3,655.48 | 3,629.94 | 3,638.61 | 3,638.61 | - |
| Apr 2, 2024 | 3,658.54 | 3,664.28 | 3,633.39 | 3,643.79 | 3,643.79 | - |
| Apr 1, 2024 | 3,763.05 | 3,763.05 | 3,697.12 | 3,698.07 | 3,698.07 | - |
| Mar 28, 2024 | 3,727.89 | 3,764.26 | 3,719.45 | 3,758.68 | 3,758.68 | - |
| Mar 27, 2024 | 3,631.79 | 3,729.72 | 3,630.41 | 3,729.72 | 3,729.72 | - |
| Mar 26, 2024 | 3,647.79 | 3,650.59 | 3,616.31 | 3,616.31 | 3,616.31 | - |
| Mar 25, 2024 | 3,633.94 | 3,657.18 | 3,623.62 | 3,627.43 | 3,627.43 | - |
| Mar 22, 2024 | 3,688.87 | 3,691.64 | 3,621.04 | 3,621.84 | 3,621.84 | - |
| Mar 21, 2024 | 3,660.17 | 3,691.56 | 3,659.04 | 3,680.74 | 3,680.74 | - |
| Mar 20, 2024 | 3,510.67 | 3,652.91 | 3,509.48 | 3,637.48 | 3,637.48 | - |
| Mar 19, 2024 | 3,509.40 | 3,546.85 | 3,508.90 | 3,527.91 | 3,527.91 | - |
| Mar 18, 2024 | 3,532.30 | 3,541.57 | 3,517.79 | 3,517.79 | 3,517.79 | - |
| Mar 15, 2024 | 3,510.40 | 3,549.16 | 3,510.40 | 3,535.85 | 3,535.85 | - |
| Mar 14, 2024 | 3,582.11 | 3,585.90 | 3,505.43 | 3,520.54 | 3,520.54 | - |
| Mar 13, 2024 | 3,596.80 | 3,625.48 | 3,585.82 | 3,596.58 | 3,596.58 | - |
| Mar 12, 2024 | 3,615.01 | 3,624.70 | 3,591.16 | 3,603.36 | 3,603.36 | - |
| Mar 11, 2024 | 3,632.68 | 3,642.38 | 3,619.50 | 3,619.50 | 3,619.50 | - |
| Mar 8, 2024 | 3,676.88 | 3,687.32 | 3,638.57 | 3,638.64 | 3,638.64 | - |
| Mar 7, 2024 | 3,675.64 | 3,687.55 | 3,638.93 | 3,641.31 | 3,641.31 | - |
| Mar 6, 2024 | 3,642.29 | 3,688.69 | 3,584.68 | 3,646.49 | 3,646.49 | - |
| Mar 5, 2024 | 3,540.83 | 3,659.79 | 3,540.15 | 3,650.35 | 3,650.35 | - |
| Mar 4, 2024 | 3,560.70 | 3,602.16 | 3,549.23 | 3,552.44 | 3,552.44 | - |
| Mar 1, 2024 | 3,536.70 | 3,544.67 | 3,487.89 | 3,542.07 | 3,542.07 | - |
| Feb 29, 2024 | 3,569.00 | 3,594.99 | 3,540.39 | 3,561.47 | 3,561.47 | - |
| Feb 28, 2024 | 3,522.65 | 3,542.93 | 3,513.33 | 3,513.33 | 3,513.33 | - |
| Feb 27, 2024 | 3,538.15 | 3,557.07 | 3,532.28 | 3,551.72 | 3,551.72 | - |
| Feb 26, 2024 | 3,532.30 | 3,553.55 | 3,499.42 | 3,520.30 | 3,520.30 | - |
Related Tickers
^GSPC S&P 500
5,983.25
-0.50%
^DJI Dow Jones Industrial Average
43,461.21
+0.08%
^IXIC NASDAQ Composite
19,286.93
-1.21%
^NYA NYSE COMPOSITE (DJ)
19,859.20
-0.11%
^XAX NYSE AMEX COMPOSITE INDEX
5,020.77
-0.93%
^BUK100P Cboe UK 100
866.11
-0.11%
^RUT Russell 2000
2,178.27
-0.78%
^VIX CBOE Volatility Index
18.98
+4.23%
^FTSE FTSE 100
8,658.98
-0.00%
^GDAXI DAX P
22,425.93
+0.62%
^FCHI CAC 40
8,090.99
-0.78%
^STOXX50E EURO STOXX 50 I
5,453.76
-0.39%
^N100 Euronext 100 Index
1,587.06
-0.40%
^BFX BEL 20
4,406.96
+0.04%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,776.94
+0.26%
^HSI HANG SENG INDEX
23,341.61
-0.58%
000001.SS SSE Composite Index
3,373.03
-0.18%
399001.SZ Shenzhen Index
10,983.04
-0.08%
^STI STI Index
3,927.75
-0.06%
^AXJO S&P/ASX 200
8,308.20
+0.14%
^AORD ALL ORDINARIES
8,560.10
-0.13%
^BSESN S&P BSE SENSEX
74,454.41
-1.14%
^JKSE IDX COMPOSITE
6,749.60
-50.20%
^KLSE FTSE Bursa Malaysia KLCI
1,584.25
-0.43%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,469.85
-0.49%
^KS11 KOSPI Composite Index
2,645.27
-0.35%
^TWII TWSE Capitalization Weighted Stock Index
23,565.31
-0.70%
^GSPTSE S&P/TSX Composite index
25,151.26
+0.02%
^BVSP IBOVESPA
125,401.38
-1.36%
^MXX IPC MEXICO
53,704.45
-0.06%
^IPSA S&P IPSA
7,311.33
-0.01%
^MERV MERVAL
2,348,398.50
-0.68%
^TA125.TA TA-125
2,538.22
-0.65%
^CASE30 EGX 30 Price Return Index
30,925.30
-0.27%
^JN0U.JO Top 40 USD Net TRI Index
4,678.84
-2.02%