Nasdaq GIDS - Free Realtime Quote USD

NASDAQ Global Select Market Com (^NQGS)

7,685.93
-278.10
(-3.49%)
As of 1:13:28 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20257,849.197,856.187,683.897,685.937,685.93-
Apr 17, 20258,021.098,024.617,912.927,964.037,964.03-
Apr 16, 20258,070.278,119.297,857.207,975.277,975.27-
Apr 15, 20258,237.948,304.848,195.668,229.608,229.60-
Apr 14, 20258,379.828,388.478,149.458,231.028,231.02-
Apr 11, 20258,009.678,203.327,945.718,188.028,188.02-
Apr 10, 20258,145.238,183.367,781.058,024.108,024.10-
Apr 9, 20257,487.798,424.987,475.278,386.098,386.09-
Apr 8, 20257,917.057,985.777,366.997,472.557,472.55-
Apr 7, 20257,328.347,972.897,233.897,634.317,634.31-
Apr 4, 20257,852.107,894.217,621.567,625.897,625.89-
Apr 3, 20258,217.048,265.478,089.658,098.638,098.63-
Apr 2, 20258,422.388,670.378,409.708,613.578,613.57-
Apr 1, 20258,426.138,567.098,392.448,541.088,541.08-
Mar 31, 20258,338.748,482.018,246.008,464.418,464.41-
Mar 28, 20258,670.508,691.488,456.088,475.458,475.45-
Mar 27, 20258,714.178,800.778,681.108,710.938,710.93-
Mar 26, 20258,912.458,922.088,727.408,757.688,757.68-
Mar 25, 20258,906.428,943.798,888.398,939.818,939.81-
Mar 24, 20258,827.518,907.548,819.318,896.668,896.66-
Mar 21, 20258,569.278,706.108,547.258,699.218,699.21-
Mar 20, 20258,600.508,756.258,595.928,653.128,653.12-
Mar 19, 20258,603.758,763.278,575.838,680.848,680.84-
Mar 18, 20258,638.978,649.268,525.238,561.298,561.29-
Mar 17, 20258,670.278,768.088,630.798,710.358,710.35-
Mar 14, 20258,573.818,696.188,556.848,686.268,686.26-
Mar 13, 20258,609.738,621.048,434.698,466.008,466.00-
Mar 12, 20258,664.358,708.268,530.148,633.808,633.80-
Mar 11, 20258,534.898,654.218,434.478,530.198,530.19-
Mar 10, 20258,729.288,742.518,460.848,547.588,547.58-
Mar 7, 20258,821.568,927.308,694.798,904.138,904.13-
Mar 6, 20258,906.489,022.218,797.658,841.138,841.13-
Mar 5, 20258,960.229,103.598,877.299,077.199,077.19-
Mar 4, 20258,896.339,096.628,788.378,947.348,947.34-
Mar 3, 20259,257.699,291.628,914.088,980.108,980.10-
Feb 28, 20259,041.299,228.078,989.319,220.939,220.93-
Feb 27, 20259,400.439,414.789,067.249,071.939,071.93-
Feb 26, 20259,349.979,435.489,278.659,332.489,332.48-
Feb 25, 20259,414.509,421.519,234.639,310.219,310.21-
Feb 24, 20259,583.799,610.969,431.849,436.319,436.31-
Feb 21, 20259,782.839,788.499,543.299,550.099,550.09-
Feb 20, 20259,794.679,800.629,681.569,763.359,763.35-
Feb 19, 20259,776.729,828.079,744.279,807.669,807.66-
Feb 18, 20259,823.039,832.749,735.029,799.399,799.39-
Feb 14, 20259,755.529,801.769,745.569,792.199,792.19-
Feb 13, 20259,628.999,753.999,619.429,750.659,750.65-
Feb 12, 20259,498.379,617.619,487.749,601.199,601.19-
Feb 11, 20259,576.129,641.249,566.999,598.939,598.93-
Feb 10, 20259,606.959,659.119,598.279,630.359,630.35-
Feb 7, 20259,659.629,702.549,520.079,536.549,536.54-
Feb 6, 20259,633.569,669.559,600.809,668.819,668.81-
Feb 5, 20259,539.639,619.889,522.249,617.649,617.64-
Feb 4, 20259,486.979,606.859,479.789,600.339,600.33-
Feb 3, 20259,387.069,525.739,349.459,471.949,471.94-
Jan 31, 20259,685.859,753.269,560.669,586.359,586.35-
Jan 30, 20259,619.249,661.849,513.509,611.389,611.38-
Jan 29, 20259,620.199,621.969,513.149,588.629,588.62-
Jan 28, 20259,482.369,651.689,422.739,639.099,639.09-
Jan 27, 20259,391.039,527.469,378.119,445.019,445.01-
Jan 24, 20259,811.239,827.589,716.939,745.969,745.96-
Jan 23, 20259,724.979,795.069,717.269,795.069,795.06-
Jan 22, 20259,721.549,804.079,721.239,774.529,774.52-
Jan 21, 20259,639.429,664.489,549.679,647.869,647.86-
Jan 17, 20259,601.899,628.529,546.849,590.189,590.18-
Jan 16, 20259,562.769,565.989,444.539,446.039,446.03-
Jan 15, 20259,451.919,550.789,427.629,532.449,532.44-
Jan 14, 20259,383.189,415.249,246.669,304.489,304.48-
Jan 13, 20259,233.889,331.829,200.159,325.939,325.93-
Jan 10, 20259,432.789,434.159,289.159,359.769,359.76-
Jan 8, 20259,506.719,544.659,429.899,512.899,512.89-
Jan 7, 20259,733.719,734.889,480.569,513.809,513.80-
Jan 6, 20259,690.259,767.519,657.809,697.999,697.99-
Jan 3, 20259,468.799,586.319,460.569,577.529,577.52-
Jan 2, 20259,474.739,529.439,332.179,412.479,412.47-
Dec 31, 20249,547.689,554.039,416.999,430.599,430.59-
Dec 30, 20249,503.469,583.899,447.629,516.489,516.48-
Dec 27, 20249,715.829,719.759,548.899,631.389,631.38-
Dec 26, 20249,761.589,802.579,715.779,776.839,776.83-
Dec 24, 20249,682.059,786.419,679.789,786.419,786.41-
Dec 23, 20249,593.339,659.669,528.059,655.939,655.93-
Dec 20, 20249,374.239,651.509,361.989,559.779,559.77-
Dec 19, 20249,555.639,583.439,455.429,462.889,462.88-
Dec 18, 20249,820.939,854.329,445.479,471.709,471.70-
Dec 17, 20249,811.919,838.429,768.549,818.459,818.45-
Dec 16, 20249,774.609,865.669,759.199,850.789,850.78-
Dec 13, 20249,763.339,796.169,676.589,730.099,730.09-
Dec 12, 20249,736.269,771.369,712.499,717.139,717.13-
Dec 11, 20249,677.069,788.389,675.909,778.649,778.64-
Dec 10, 20249,658.559,703.269,583.659,606.249,606.24-
Dec 9, 20249,668.199,691.609,608.769,627.819,627.81-
Dec 6, 20249,631.999,689.419,627.369,687.539,687.53-
Dec 5, 20249,636.619,654.549,606.289,612.069,612.06-
Dec 4, 20249,553.719,630.269,547.809,626.289,626.28-
Dec 3, 20249,442.419,503.779,430.629,501.189,501.18-
Dec 2, 20249,386.799,477.959,386.799,461.429,461.42-
Nov 29, 20249,304.169,382.129,293.069,369.049,369.04-
Nov 27, 20249,327.369,327.699,231.669,291.619,291.61-
Nov 26, 20249,316.559,354.129,312.669,349.209,349.20-
Nov 25, 20249,331.289,364.969,246.459,288.859,288.85-
Nov 22, 20249,251.439,277.409,217.119,265.959,265.95-
Nov 21, 20249,307.139,325.669,129.709,255.379,255.37-
Nov 20, 20249,258.379,260.209,137.309,255.849,255.84-
Nov 19, 20249,128.529,269.799,123.759,267.219,267.21-
Nov 18, 20249,136.079,208.329,114.189,173.009,173.00-
Nov 15, 20249,236.029,239.509,076.639,117.049,117.04-
Nov 14, 20249,393.939,404.249,307.449,324.559,324.55-
Nov 13, 20249,404.019,441.889,356.949,381.699,381.69-
Nov 12, 20249,405.079,430.989,347.529,403.119,403.11-
Nov 11, 20249,437.309,442.799,357.169,407.899,407.89-
Nov 8, 20249,392.999,422.349,377.069,405.949,405.94-
Nov 7, 20249,306.079,412.669,306.079,397.349,397.34-
Nov 6, 20249,151.969,265.429,133.159,256.559,256.55-
Nov 5, 20248,900.258,996.848,900.258,990.298,990.29-
Nov 4, 20248,886.628,927.818,833.318,865.068,865.06-
Nov 1, 20248,870.958,956.848,866.868,896.078,896.07-
Oct 31, 20248,987.438,987.438,819.658,824.978,824.97-
Oct 30, 20249,136.889,162.379,071.619,076.589,076.58-
Oct 29, 20249,058.579,146.689,026.059,126.089,126.08-
Oct 28, 20249,095.959,104.939,051.549,053.579,053.57-
Oct 25, 20249,031.159,117.739,018.309,033.839,033.83-
Oct 24, 20248,968.138,993.508,929.718,983.658,983.65-
Oct 23, 20249,025.809,029.278,852.658,915.618,915.61-
Oct 22, 20248,999.929,083.448,980.629,063.159,063.15-
Oct 21, 20249,000.079,043.848,963.409,043.099,043.09-
Oct 18, 20249,005.309,033.778,998.679,016.089,016.08-
Oct 17, 20249,040.249,042.228,958.038,960.258,960.25-
Oct 16, 20248,940.498,964.068,881.898,955.328,955.32-
Oct 15, 20249,032.869,057.018,901.918,933.478,933.47-
Oct 14, 20248,988.839,048.518,987.689,026.039,026.03-
Oct 11, 20248,890.658,964.798,885.728,948.018,948.01-
Oct 10, 20248,882.998,948.368,861.038,922.628,922.62-
Oct 9, 20248,871.088,932.198,848.668,927.078,927.07-
Oct 8, 20248,791.268,882.458,777.258,872.608,872.60-
Oct 7, 20248,819.168,827.278,732.178,743.548,743.54-
Oct 4, 20248,844.898,851.888,757.598,848.068,848.06-
Oct 3, 20248,712.898,787.378,696.468,742.018,742.01-
Oct 2, 20248,716.028,770.938,667.528,744.628,744.62-
Oct 1, 20248,855.868,860.298,673.398,737.248,737.24-
Sep 30, 20248,814.548,877.458,778.968,872.998,872.99-
Sep 27, 20248,893.218,897.768,814.188,839.038,839.03-
Sep 26, 20248,941.738,941.738,816.938,875.318,875.31-
Sep 25, 20248,804.178,856.358,801.058,822.258,822.25-
Sep 24, 20248,802.598,825.808,713.388,816.338,816.33-
Sep 23, 20248,774.248,790.228,748.808,767.778,767.77-
Sep 20, 20248,777.048,789.308,696.688,752.238,752.23-
Sep 19, 20248,765.248,825.968,732.138,783.718,783.71-
Sep 18, 20248,611.418,692.868,559.228,567.328,567.32-
Sep 17, 20248,632.888,669.148,553.208,594.408,594.40-
Sep 16, 20248,565.828,588.588,519.778,576.778,576.77-
Sep 13, 20248,570.498,638.938,564.678,621.458,621.45-
Sep 12, 20248,493.748,586.458,456.108,569.398,569.39-
Sep 11, 20248,321.788,497.718,186.418,485.418,485.41-
Sep 10, 20248,265.908,309.118,194.408,303.498,303.49-
Sep 9, 20248,211.478,252.488,158.638,234.548,234.54-
Sep 6, 20248,359.758,374.068,130.138,140.988,140.98-
Sep 5, 20248,322.698,438.248,309.898,355.318,355.31-
Sep 4, 20248,299.268,404.938,284.088,333.448,333.44-
Sep 3, 20248,577.028,577.028,319.928,358.788,358.78-
Aug 30, 20248,608.798,643.178,534.828,639.898,639.89-
Aug 29, 20248,590.708,678.318,527.188,543.958,543.95-
Aug 28, 20248,653.718,664.198,507.498,564.728,564.72-
Aug 27, 20248,610.678,678.578,570.748,661.018,661.01-
Aug 26, 20248,714.568,735.178,604.918,644.668,644.66-
Aug 23, 20248,671.238,752.688,632.688,720.388,720.38-
Aug 22, 20248,779.368,791.328,581.158,596.088,596.08-
Aug 21, 20248,705.868,766.088,680.908,742.348,742.34-
Aug 20, 20248,709.808,751.368,666.638,695.378,695.37-
Aug 19, 20248,613.808,723.628,581.358,723.448,723.44-
Aug 16, 20248,549.068,626.378,542.088,604.948,604.94-
Aug 15, 20248,489.458,591.228,479.888,587.298,587.29-
Aug 14, 20248,407.388,423.738,312.188,391.678,391.67-
Aug 13, 20248,268.758,390.488,268.368,387.968,387.96-
Aug 12, 20248,192.718,243.788,147.378,187.368,187.36-
Aug 9, 20248,114.788,190.238,084.328,168.728,168.72-
Aug 8, 20248,004.908,144.167,933.178,127.068,127.06-
Aug 7, 20248,108.238,151.927,893.137,901.317,901.31-
Aug 6, 20247,931.038,107.977,870.877,983.347,983.34-
Aug 5, 20247,665.718,026.887,663.807,902.377,902.37-
Aug 2, 20248,186.698,255.848,088.988,184.168,184.16-
Aug 1, 20248,605.728,678.348,316.288,386.368,386.36-
Jul 31, 20248,533.568,626.578,503.818,582.898,582.89-
Jul 30, 20248,494.418,516.238,294.848,359.658,359.65-
Jul 29, 20248,500.858,545.998,432.618,467.838,467.83-
Jul 26, 20248,444.988,507.138,400.768,458.498,458.49-
Jul 25, 20248,460.118,550.968,301.538,373.018,373.01-
Jul 24, 20248,646.988,653.438,441.488,455.688,455.68-
Jul 23, 20248,771.748,842.138,764.668,776.988,776.98-
Jul 22, 20248,743.278,801.398,702.798,783.388,783.38-
Jul 19, 20248,699.618,749.308,628.728,646.528,646.52-
Jul 18, 20248,836.108,842.018,662.668,717.638,717.63-
Jul 17, 20248,869.488,886.318,765.188,775.418,775.41-
Jul 16, 20249,042.979,063.698,967.669,026.719,026.71-
Jul 15, 20249,021.859,098.018,976.639,013.529,013.52-
Jul 12, 20248,934.159,058.748,929.448,979.698,979.69-
Jul 11, 20249,114.789,121.008,903.508,925.448,925.44-
Jul 10, 20249,045.169,116.349,024.319,112.389,112.38-
Jul 9, 20249,023.169,047.098,981.659,005.079,005.07-
Jul 8, 20248,977.058,998.958,962.138,992.738,992.73-
Jul 5, 20248,893.728,975.558,892.168,968.858,968.85-
Jul 3, 20248,801.548,887.188,801.548,887.188,887.18-
Jul 2, 20248,696.638,809.358,693.748,808.258,808.25-
Jul 1, 20248,679.038,739.188,621.688,731.778,731.77-
Jun 28, 20248,737.278,809.248,654.508,658.818,658.81-
Jun 27, 20248,691.668,739.948,677.278,721.998,721.99-
Jun 26, 20248,644.578,701.628,639.808,697.528,697.52-
Jun 25, 20248,580.348,662.158,568.218,654.148,654.14-
Jun 24, 20248,614.348,658.348,541.388,542.738,542.73-
Jun 21, 20248,635.978,688.298,605.668,638.858,638.85-
Jun 20, 20248,750.468,761.988,620.748,655.468,655.46-
Jun 18, 20248,720.548,737.378,691.048,724.018,724.01-
Jun 17, 20248,640.898,759.068,610.978,720.328,720.32-
Jun 14, 20248,600.488,637.958,586.088,635.818,635.81-
Jun 13, 20248,644.678,657.538,572.888,622.198,622.19-
Jun 12, 20248,536.588,648.258,530.918,591.138,591.13-
Jun 11, 20248,371.428,462.848,346.588,461.998,461.99-
Jun 10, 20248,333.718,396.828,320.848,386.268,386.26-
Jun 7, 20248,350.718,403.338,334.168,356.878,356.87-
Jun 6, 20248,388.288,403.968,349.118,373.708,373.70-
Jun 5, 20248,275.488,379.348,266.518,379.278,379.27-
Jun 4, 20248,199.738,234.618,163.838,218.038,218.03-
Jun 3, 20248,217.858,239.268,111.418,201.418,201.41-
May 31, 20248,171.808,179.648,011.488,154.738,154.73-
May 30, 20248,224.978,235.718,131.078,153.418,153.41-
May 29, 20248,226.568,280.548,223.978,246.628,246.62-
May 28, 20248,275.888,300.498,244.018,293.858,293.85-
May 24, 20248,177.998,256.918,170.968,243.568,243.56-
May 23, 20248,278.148,278.148,125.328,153.468,153.46-
May 22, 20248,200.598,207.508,138.028,181.908,181.90-
May 21, 20248,148.358,200.268,140.278,197.088,197.08-
May 20, 20248,131.358,191.088,128.168,176.658,176.65-
May 17, 20248,133.848,142.928,088.158,123.728,123.72-
May 16, 20248,148.268,178.268,126.718,129.088,129.08-
May 15, 20248,079.948,154.228,052.828,150.598,150.59-
May 14, 20247,978.478,045.247,975.938,037.888,037.88-
May 13, 20247,985.157,988.207,951.687,978.887,978.88-
May 10, 20247,977.248,001.947,932.717,957.007,957.00-
May 9, 20247,947.167,964.977,906.707,956.897,956.89-
May 8, 20247,898.637,956.007,898.637,937.157,937.15-
May 7, 20247,962.057,981.257,935.767,949.577,949.57-
May 6, 20247,888.197,957.247,882.777,957.167,957.16-
May 3, 20247,858.267,885.377,819.597,863.297,863.29-
May 2, 20247,667.087,719.367,594.087,708.557,708.55-
May 1, 20247,615.747,750.197,571.827,594.117,594.11-
Apr 30, 20247,752.567,780.977,622.467,622.587,622.58-
Apr 29, 20247,794.657,801.527,734.737,782.227,782.22-
Apr 26, 20247,704.457,782.097,679.437,755.997,755.99-
Apr 25, 20247,485.087,617.587,469.747,601.417,601.41-
Apr 24, 20247,695.547,711.647,612.207,650.307,650.30-
Apr 23, 20247,559.827,657.597,552.347,641.947,641.94-
Apr 22, 20247,497.237,566.227,433.437,523.457,523.45-

Related Tickers

^GSPC S&P 500
5,114.14
-3.19%
 
^DJI Dow Jones Industrial Average
37,959.28
-3.02%
 
^IXIC NASDAQ Composite
15,722.11
-3.47%
 
^NYA NYSE COMPOSITE (DJ)
17,950.61
-2.27%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,691.07
+0.33%
 
^BUK100P Cboe UK 100
824.58
+0.09%
 
^RUT Russell 2000
1,834.19
-2.47%
 
^VIX CBOE Volatility Index
34.51
+16.41%
 
^FTSE FTSE 100
8,275.66
+0.00%
 
^GDAXI DAX P
21,205.86
-0.49%
 
^FCHI CAC 40
7,285.86
-0.60%
 
^STOXX50E EURO STOXX 50 I
4,935.34
-0.63%
 
^N100 Euronext 100 Index
1,456.90
-0.47%
 
^BFX BEL 20
4,197.65
-0.08%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
34,279.92
-1.30%
 
^HSI HANG SENG INDEX
21,395.14
+1.61%
 
000001.SS SSE Composite Index
3,291.43
+0.45%
 
399001.SZ Shenzhen Index
9,905.53
+1.27%
 
^STI STI Index
3,759.22
+1.05%
 
^AXJO S&P/ASX 200
7,819.10
+0.78%
 
^AORD ALL ORDINARIES
8,021.90
+0.76%
 
^BSESN S&P BSE SENSEX
79,408.50
+1.09%
 
^JKSE IDX COMPOSITE
6,445.97
+0.12%
 
^KLSE FTSE Bursa Malaysia KLCI
1,499.47
+0.00%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,118.99
+0.42%
 
^KS11 KOSPI Composite Index
2,488.42
+0.20%
 
^TWII TWSE Capitalization Weighted Stock Index
19,106.20
-1.49%
 
^GSPTSE S&P/TSX Composite index
23,868.84
-1.34%
 
^BVSP IBOVESPA
129,650.03
+1.04%
 
^MXX IPC MEXICO
53,626.75
+1.15%
 
^IPSA S&P IPSA
7,767.59
-0.61%
 
^MERV MERVAL
2,036,241.10
-6.49%
 
^TA125.TA TA-125
2,499.72
-1.52%
 
^CASE30 EGX 30 Price Return Index
31,063.00
+0.10%
 
^JN0U.JO Top 40 USD Net TRI Index
4,700.11
-0.38%