Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Nasdaq GIDS - Free Realtime Quote USD

NASDAQ 100 Equal Weighted (^NDXE)

8,022.83
-39.32
(-0.49%)
As of 10:22:49 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20258,073.388,079.797,986.928,022.838,022.83-
Feb 21, 20258,240.488,242.578,055.708,062.158,062.15-
Feb 20, 20258,257.148,262.548,167.958,221.108,221.10-
Feb 19, 20258,264.788,288.428,232.828,271.488,271.48-
Feb 18, 20258,224.498,284.118,203.908,284.028,284.02-
Feb 14, 20258,194.008,214.988,175.518,196.148,196.14-
Feb 13, 20258,105.058,178.138,091.818,175.808,175.80-
Feb 12, 20257,996.028,085.477,988.208,083.798,083.79-
Feb 11, 20258,045.908,100.738,045.908,077.288,077.28-
Feb 10, 20258,089.208,104.108,068.858,099.518,099.51-
Feb 7, 20258,113.558,137.298,014.058,020.798,020.79-
Feb 6, 20258,078.398,100.868,039.638,085.978,085.97-
Feb 5, 20257,996.438,077.077,964.708,076.148,076.14-
Feb 4, 20257,921.047,999.937,919.157,990.087,990.08-
Feb 3, 20257,854.567,977.537,833.077,942.227,942.22-
Jan 31, 20258,013.238,077.697,949.767,962.997,962.99-
Jan 30, 20257,948.357,999.457,923.907,975.267,975.26-
Jan 29, 20257,912.617,917.087,858.407,892.867,892.86-
Jan 28, 20257,851.857,905.207,802.397,883.027,883.02-
Jan 27, 20257,795.387,891.367,795.387,856.617,856.61-
Jan 24, 20257,985.377,995.077,945.297,957.517,957.51-
Jan 23, 20257,943.367,997.417,922.577,997.417,997.41-
Jan 22, 20257,968.598,028.027,965.517,992.487,992.48-
Jan 21, 20257,922.367,960.287,886.627,934.197,934.19-
Jan 17, 20257,895.967,895.967,847.107,866.807,866.80-
Jan 16, 20257,769.087,807.317,722.377,767.207,767.20-
Jan 15, 20257,745.717,782.057,718.547,742.067,742.06-
Jan 14, 20257,623.647,645.767,565.257,622.707,622.70-
Jan 13, 20257,531.127,592.217,513.867,588.427,588.42-
Jan 10, 20257,647.517,657.927,557.017,587.567,587.56-
Jan 8, 20257,684.257,716.477,636.427,704.127,704.12-
Jan 7, 20257,797.777,813.207,669.777,699.607,699.60-
Jan 6, 20257,788.377,837.797,763.217,784.587,784.58-
Jan 3, 20257,645.747,745.227,637.067,731.657,731.65-
Jan 2, 20257,653.357,685.067,552.007,602.947,602.94-
Dec 31, 20247,650.347,661.927,576.187,596.407,596.40-
Dec 30, 20247,645.737,665.867,566.347,626.557,626.55-
Dec 27, 20247,747.707,755.827,673.597,728.947,728.94-
Dec 26, 20247,767.267,819.947,763.747,797.727,797.72-
Dec 24, 20247,733.877,807.377,723.547,807.377,807.37-
Dec 23, 20247,696.397,727.567,651.147,725.157,725.15-
Dec 20, 20247,555.837,762.727,555.837,693.117,693.11-
Dec 19, 20247,702.757,729.647,614.687,616.167,616.16-
Dec 18, 20247,952.877,960.087,661.797,676.197,676.19-
Dec 17, 20247,988.188,006.807,955.957,966.247,966.24-
Dec 16, 20247,983.898,036.047,963.458,010.898,010.89-
Dec 13, 20248,009.958,023.847,960.727,983.397,983.39-
Dec 12, 20248,020.548,045.528,009.828,017.498,017.49-
Dec 11, 20248,004.488,054.077,999.058,043.528,043.52-
Dec 10, 20248,020.818,020.977,942.867,959.497,959.49-
Dec 9, 20248,117.568,139.708,029.458,034.248,034.24-
Dec 6, 20248,072.668,122.458,071.848,103.168,103.16-
Dec 5, 20248,101.848,102.488,039.018,041.508,041.50-
Dec 4, 20248,083.018,124.788,071.778,121.048,121.04-
Dec 3, 20248,033.458,043.148,019.988,034.428,034.42-
Dec 2, 20248,001.098,068.158,000.468,057.878,057.87-
Nov 29, 20247,954.848,003.427,953.097,987.557,987.55-
Nov 27, 20247,989.507,994.927,910.107,946.417,946.41-
Nov 26, 20248,032.718,035.597,980.888,006.518,006.51-
Nov 25, 20248,023.278,055.907,987.988,019.318,019.31-
Nov 22, 20247,903.447,955.927,893.377,950.577,950.57-
Nov 21, 20247,812.487,892.427,768.977,880.017,880.01-
Nov 20, 20247,739.457,771.667,680.297,769.477,769.47-
Nov 19, 20247,674.147,755.367,667.807,746.917,746.91-
Nov 18, 20247,691.137,754.627,683.697,724.967,724.96-
Nov 15, 20247,798.467,799.137,652.857,668.017,668.01-
Nov 14, 20247,923.267,930.267,856.067,861.997,861.99-
Nov 13, 20247,913.047,967.157,903.217,925.467,925.46-
Nov 12, 20247,933.957,949.627,885.257,925.807,925.80-
Nov 11, 20247,949.467,968.767,933.957,958.307,958.30-
Nov 8, 20247,929.117,941.127,906.897,934.587,934.58-
Nov 7, 20247,900.597,967.607,893.827,953.847,953.84-
Nov 6, 20247,807.277,863.937,767.137,854.497,854.49-
Nov 5, 20247,594.477,665.597,594.477,664.977,664.97-
Nov 4, 20247,579.337,620.357,549.877,581.997,581.99-
Nov 1, 20247,558.767,624.777,558.007,592.817,592.81-
Oct 31, 20247,626.557,627.177,525.787,529.367,529.36-
Oct 30, 20247,666.507,706.487,647.217,650.517,650.51-
Oct 29, 20247,680.457,752.577,654.697,735.577,735.57-
Oct 28, 20247,690.207,719.037,681.917,683.437,683.43-
Oct 25, 20247,699.647,754.407,667.847,673.897,673.89-
Oct 24, 20247,643.787,658.927,612.877,642.437,642.43-
Oct 23, 20247,657.857,660.947,556.557,602.857,602.85-
Oct 22, 20247,668.757,707.447,652.587,694.317,694.31-
Oct 21, 20247,717.907,745.527,665.107,704.827,704.82-
Oct 18, 20247,724.387,748.957,705.487,741.247,741.24-
Oct 17, 20247,768.367,768.367,691.807,697.357,697.35-
Oct 16, 20247,723.377,729.147,690.517,715.897,715.89-
Oct 15, 20247,816.237,833.917,686.717,706.417,706.41-
Oct 14, 20247,788.157,831.537,775.857,824.177,824.17-
Oct 11, 20247,696.367,779.887,695.907,766.957,766.95-
Oct 10, 20247,665.887,723.197,653.497,701.727,701.72-
Oct 9, 20247,626.797,712.187,617.717,707.967,707.96-
Oct 8, 20247,573.687,640.407,557.567,630.907,630.90-
Oct 7, 20247,591.127,604.177,541.047,563.127,563.12-
Oct 4, 20247,626.807,629.687,560.467,625.247,625.24-
Oct 3, 20247,517.787,574.387,510.937,538.327,538.32-
Oct 2, 20247,533.477,592.467,507.477,569.757,569.75-
Oct 1, 20247,637.027,637.757,494.257,543.667,543.66-
Sep 30, 20247,626.877,636.237,563.467,627.457,627.45-
Sep 27, 20247,675.357,687.187,630.477,639.957,639.95-
Sep 26, 20247,695.507,695.507,582.397,643.697,643.69-
Sep 25, 20247,583.417,603.337,551.917,562.767,562.76-
Sep 24, 20247,591.467,607.537,547.767,587.787,587.78-
Sep 23, 20247,572.617,581.007,554.477,564.277,564.27-
Sep 20, 20247,566.397,566.397,492.277,549.377,549.37-
Sep 19, 20247,605.497,625.737,564.077,582.377,582.37-
Sep 18, 20247,484.337,550.047,434.977,441.437,441.43-
Sep 17, 20247,506.977,527.247,445.787,467.487,467.48-
Sep 16, 20247,474.617,486.897,428.157,474.297,474.29-
Sep 13, 20247,418.697,485.787,418.267,469.317,469.31-
Sep 12, 20247,367.587,423.487,337.677,416.307,416.30-
Sep 11, 20247,287.707,386.007,157.987,377.327,377.32-
Sep 10, 20247,278.587,292.517,202.567,288.597,288.59-
Sep 9, 20247,227.807,294.647,221.947,267.577,267.57-
Sep 6, 20247,322.517,334.957,169.937,184.697,184.69-
Sep 5, 20247,323.347,347.857,262.327,319.507,319.50-
Sep 4, 20247,336.287,399.467,327.327,348.687,348.68-
Sep 3, 20247,512.777,512.777,355.247,381.847,381.84-
Aug 30, 20247,557.687,564.687,481.947,562.177,562.17-
Aug 29, 20247,492.837,559.487,470.817,478.217,478.21-
Aug 28, 20247,514.997,519.987,408.337,446.287,446.28-
Aug 27, 20247,493.397,537.827,477.427,524.467,524.46-
Aug 26, 20247,554.547,569.797,499.397,510.217,510.21-
Aug 23, 20247,554.157,588.017,515.397,563.927,563.92-
Aug 22, 20247,590.827,599.227,468.487,478.947,478.94-
Aug 21, 20247,558.857,584.457,534.967,581.147,581.14-
Aug 20, 20247,534.767,559.297,504.927,519.357,519.35-
Aug 19, 20247,468.187,548.647,458.677,548.627,548.62-
Aug 16, 20247,426.187,476.567,414.937,462.477,462.47-
Aug 15, 20247,369.817,454.647,369.427,448.377,448.37-
Aug 14, 20247,288.627,306.697,232.657,282.047,282.04-
Aug 13, 20247,193.167,288.847,190.567,282.917,282.91-
Aug 12, 20247,166.277,184.657,114.027,138.597,138.59-
Aug 9, 20247,137.347,185.947,105.387,166.307,166.30-
Aug 8, 20247,024.037,155.227,003.307,148.407,148.40-
Aug 7, 20247,109.527,161.496,967.186,970.796,970.79-
Aug 6, 20246,997.337,123.106,993.727,025.567,025.56-
Aug 5, 20246,917.077,059.496,887.306,967.856,967.85-
Aug 2, 20247,198.837,201.647,064.677,124.867,124.86-
Aug 1, 20247,442.447,486.177,253.547,305.087,305.08-
Jul 31, 20247,467.257,529.617,448.637,484.327,484.32-
Jul 30, 20247,426.667,445.567,311.167,353.217,353.21-
Jul 29, 20247,413.157,443.787,372.657,403.367,403.36-
Jul 26, 20247,353.137,410.527,337.717,377.437,377.43-
Jul 25, 20247,344.997,440.747,309.067,310.737,310.73-
Jul 24, 20247,470.017,473.827,335.887,342.567,342.56-
Jul 23, 20247,550.407,569.487,521.917,525.927,525.92-
Jul 22, 20247,569.937,589.157,518.957,586.787,586.78-
Jul 19, 20247,559.907,563.727,485.817,505.607,505.60-
Jul 18, 20247,654.847,687.387,538.307,562.157,562.15-
Jul 17, 20247,699.397,723.997,631.037,631.437,631.43-
Jul 16, 20247,715.757,778.597,713.157,776.987,776.98-
Jul 15, 20247,685.737,748.517,665.907,696.417,696.41-
Jul 12, 20247,645.767,742.977,644.277,685.667,685.66-
Jul 11, 20247,670.297,708.607,614.447,615.527,615.52-
Jul 10, 20247,609.267,658.927,579.547,654.217,654.21-
Jul 9, 20247,621.087,621.597,580.557,588.707,588.70-
Jul 8, 20247,616.477,630.217,591.257,614.637,614.63-
Jul 5, 20247,574.077,628.487,558.907,621.687,621.68-
Jul 3, 20247,546.887,572.337,542.487,563.517,563.51-
Jul 2, 20247,481.657,549.027,480.837,548.247,548.24-
Jul 1, 20247,508.267,514.897,451.757,486.937,486.93-
Jun 28, 20247,517.167,580.667,481.247,500.397,500.39-
Jun 27, 20247,486.027,514.197,481.507,508.267,508.26-
Jun 26, 20247,505.277,522.357,487.247,501.047,501.04-
Jun 25, 20247,514.467,535.487,497.557,533.257,533.25-
Jun 24, 20247,523.727,550.777,501.207,501.817,501.81-
Jun 21, 20247,529.317,542.507,500.397,531.947,531.94-
Jun 20, 20247,544.147,549.897,494.137,511.607,511.60-
Jun 18, 20247,530.337,549.877,525.067,537.257,537.25-
Jun 17, 20247,442.047,543.867,432.237,531.617,531.61-
Jun 14, 20247,431.617,456.247,408.777,454.867,454.86-
Jun 13, 20247,473.147,483.777,426.757,456.377,456.37-
Jun 12, 20247,492.617,514.537,463.297,492.117,492.11-
Jun 11, 20247,391.257,437.897,365.447,429.467,429.46-
Jun 10, 20247,362.437,428.257,361.897,422.197,422.19-
Jun 7, 20247,395.737,432.037,382.637,392.167,392.16-
Jun 6, 20247,418.707,431.727,403.487,414.407,414.40-
Jun 5, 20247,357.917,420.947,332.197,420.567,420.56-
Jun 4, 20247,298.497,334.467,273.267,310.957,310.95-
Jun 3, 20247,353.367,356.437,234.187,308.327,308.32-
May 31, 20247,301.447,326.387,203.447,323.777,323.77-
May 30, 20247,325.657,333.887,289.567,307.307,307.30-
May 29, 20247,336.747,358.657,331.307,334.667,334.66-
May 28, 20247,463.007,464.297,383.627,414.447,414.44-
May 24, 20247,439.677,501.507,435.747,468.887,468.88-
May 23, 20247,529.197,530.247,402.467,421.607,421.60-
May 22, 20247,489.037,512.777,461.907,497.177,497.17-
May 21, 20247,463.307,486.617,461.447,483.847,483.84-
May 20, 20247,457.947,502.287,453.677,497.097,497.09-
May 17, 20247,467.757,467.757,428.017,456.277,456.27-
May 16, 20247,465.057,490.177,455.307,464.917,464.91-
May 15, 20247,425.077,471.747,398.927,465.187,465.18-
May 14, 20247,359.927,381.947,339.837,376.727,376.72-
May 13, 20247,361.277,374.847,332.137,346.367,346.36-
May 10, 20247,328.177,353.267,307.757,321.707,321.70-
May 9, 20247,281.007,311.277,261.037,303.877,303.87-
May 8, 20247,257.897,290.337,251.617,278.397,278.39-
May 7, 20247,290.187,323.077,289.757,294.417,294.41-
May 6, 20247,266.927,289.487,250.077,289.327,289.32-
May 3, 20247,241.647,273.177,212.717,240.527,240.52-
May 2, 20247,141.977,172.517,056.477,153.237,153.23-
May 1, 20247,099.197,208.067,066.337,081.817,081.81-
Apr 30, 20247,228.777,230.827,133.077,133.927,133.92-
Apr 29, 20247,248.937,270.017,221.837,260.577,260.57-
Apr 26, 20247,162.577,249.227,161.457,226.667,226.66-
Apr 25, 20247,154.937,200.257,104.467,183.217,183.21-
Apr 24, 20247,200.617,228.237,156.427,197.747,197.74-
Apr 23, 20247,088.087,186.357,083.847,163.367,163.36-
Apr 22, 20247,044.347,099.416,997.547,066.767,066.76-
Apr 19, 20247,051.147,070.946,971.846,998.636,998.63-
Apr 18, 20247,104.047,126.167,047.867,057.427,057.42-
Apr 17, 20247,190.197,191.677,089.937,098.797,098.79-
Apr 16, 20247,166.287,207.777,144.917,170.957,170.95-
Apr 15, 20247,343.887,348.537,156.907,175.597,175.59-
Apr 12, 20247,340.447,351.667,263.417,278.707,278.70-
Apr 11, 20247,379.237,436.577,332.057,418.507,418.50-
Apr 10, 20247,350.147,368.077,317.257,346.787,346.78-
Apr 9, 20247,451.277,462.217,393.967,456.407,456.40-
Apr 8, 20247,412.317,429.077,388.827,410.687,410.68-
Apr 5, 20247,335.107,437.557,329.877,403.537,403.53-
Apr 4, 20247,515.027,516.567,325.047,326.867,326.86-
Apr 3, 20247,411.237,475.417,410.177,437.857,437.85-
Apr 2, 20247,434.307,440.567,409.137,436.217,436.21-
Apr 1, 20247,553.277,561.507,495.147,516.687,516.68-
Mar 28, 20247,546.847,559.907,530.127,538.187,538.18-
Mar 27, 20247,536.797,537.707,490.037,536.547,536.54-
Mar 26, 20247,502.357,516.757,473.367,473.847,473.84-
Mar 25, 20247,474.717,502.377,466.817,484.857,484.85-
Mar 22, 20247,524.427,531.527,481.637,504.967,504.96-
Mar 21, 20247,566.097,594.857,540.407,541.137,541.13-
Mar 20, 20247,425.467,495.057,399.077,488.487,488.48-
Mar 19, 20247,362.227,418.197,349.197,415.047,415.04-
Mar 18, 20247,408.777,426.377,389.357,394.107,394.10-
Mar 15, 20247,383.697,386.137,333.987,344.017,344.01-
Mar 14, 20247,467.827,468.307,356.927,399.727,399.72-
Mar 13, 20247,492.807,498.757,451.467,459.897,459.89-
Mar 12, 20247,489.457,523.487,439.247,520.477,520.47-
Mar 11, 20247,442.087,476.537,419.967,465.007,465.00-
Mar 8, 20247,541.337,572.337,451.097,459.937,459.93-
Mar 7, 20247,521.967,568.237,499.837,547.887,547.88-
Mar 6, 20247,483.417,508.387,437.667,466.087,466.08-
Mar 5, 20247,469.897,472.957,363.397,398.127,398.12-
Mar 4, 20247,544.187,545.247,509.997,514.487,514.48-
Mar 1, 20247,455.707,551.687,440.347,539.847,539.84-
Feb 29, 20247,463.927,476.957,403.137,459.537,459.53-
Feb 28, 20247,410.437,433.867,401.337,417.227,417.22-
Feb 27, 20247,436.977,455.657,420.957,449.707,449.70-
Feb 26, 20247,410.557,444.407,408.187,416.837,416.83-

Related Tickers

^GSPC S&P 500
6,000.92
-0.20%
 
^DJI Dow Jones Industrial Average
43,494.56
+0.15%
 
^IXIC NASDAQ Composite
19,367.99
-0.80%
 
^NYA NYSE COMPOSITE (DJ)
19,801.65
-0.40%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,032.21
-0.71%
 
^BUK100P Cboe UK 100
862.04
-0.58%
 
^RUT Russell 2000
2,170.20
-1.15%
 
^VIX CBOE Volatility Index
20.24
+11.21%
 
^FTSE FTSE 100
8,615.94
-0.50%
 
^GDAXI DAX P
22,243.91
-0.20%
 
^FCHI CAC 40
8,064.67
-1.10%
 
^STOXX50E EURO STOXX 50 I
5,424.08
-0.93%
 
^N100 Euronext 100 Index
1,579.86
-0.85%
 
^BFX BEL 20
4,405.25
-0.00%
 
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
-0.78%
 
^KLSE FTSE Bursa Malaysia KLCI
1,584.25
-0.43%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,531.72
-1.73%
 
^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
25,072.77
-0.30%
 
^BVSP IBOVESPA
126,539.38
-0.46%
 
^MXX IPC MEXICO
53,314.80
-0.79%
 
^IPSA S&P IPSA
7,301.20
-0.14%
 
^MERV MERVAL
2,358,546.00
-0.25%
 
^TA125.TA TA-125
2,532.29
-0.88%
 
^CASE30 EGX 30 Price Return Index
30,925.30
-0.27%
 
^JN0U.JO Top 40 USD Net TRI Index
4,685.98
-1.87%