NDX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 17,718.30 | 287.79 | 1.65% | 17,566.22 | 17,772.78 | 17,533.08 | 0 |
Apr 25 2024 | 17,430.50 | -96.30 | -0.55% | 17,205.28 | 17,474.46 | 17,172.42 | 0 |
Apr 24 2024 | 17,526.80 | 55.33 | 0.32% | 17,613.66 | 17,653.66 | 17,435.33 | 0 |
Apr 23 2024 | 17,471.47 | 260.59 | 1.51% | 17,297.24 | 17,513.31 | 17,277.25 | 0 |
Apr 22 2024 | 17,210.89 | 173.24 | 1.02% | 17,161.11 | 17,305.15 | 17,010.25 | 0 |
Apr 19 2024 | 17,037.65 | -356.67 | -2.05% | 17,334.71 | 17,362.28 | 16,973.94 | 0 |
Apr 18 2024 | 17,394.31 | -99.31 | -0.57% | 17,514.77 | 17,590.81 | 17,376.49 | 0 |
Apr 17 2024 | 17,493.62 | -220.04 | -1.24% | 17,785.82 | 17,788.54 | 17,459.57 | 0 |
Apr 16 2024 | 17,713.66 | 6.83 | 0.04% | 17,691.45 | 17,817.73 | 17,660.89 | 0 |
Apr 15 2024 | 17,706.83 | -296.65 | -1.65% | 18,143.25 | 18,152.08 | 17,676.35 | 0 |
Apr 12 2024 | 18,003.49 | -304.50 | -1.66% | 18,117.67 | 18,166.49 | 17,952.09 | 0 |
Apr 11 2024 | 18,307.98 | 296.33 | 1.65% | 18,085.11 | 18,337.15 | 17,998.25 | 0 |
Apr 10 2024 | 18,011.65 | -158.25 | -0.87% | 17,957.96 | 18,040.83 | 17,932.42 | 0 |
Apr 09 2024 | 18,169.90 | 69.71 | 0.39% | 18,188.87 | 18,210.02 | 17,973.07 | 0 |
Apr 08 2024 | 18,100.19 | -8.26 | -0.05% | 18,130.44 | 18,178.66 | 18,050.69 | 0 |
Apr 05 2024 | 18,108.46 | 229.68 | 1.28% | 17,940.28 | 18,202.96 | 17,912.86 | 0 |
Apr 04 2024 | 17,878.78 | -281.41 | -1.55% | 18,331.02 | 18,362.29 | 17,875.75 | 0 |
Apr 03 2024 | 18,160.19 | 38.41 | 0.21% | 18,054.44 | 18,238.67 | 18,045.42 | 0 |
Apr 02 2024 | 18,121.78 | -171.42 | -0.94% | 18,076.43 | 18,135.57 | 18,002.27 | 0 |
Apr 01 2024 | 18,293.20 | 38.51 | 0.21% | 18,280.82 | 18,391.58 | 18,211.28 | 0 |
Mar 28 2024 | 18,254.69 | -26.15 | -0.14% | 18,263.41 | 18,308.32 | 18,231.38 | 0 |
Mar 27 2024 | 18,280.84 | 70.31 | 0.39% | 18,338.19 | 18,344.09 | 18,168.20 | 0 |
Mar 26 2024 | 18,210.54 | -66.53 | -0.36% | 18,329.29 | 18,378.70 | 18,207.88 | 0 |
Mar 25 2024 | 18,277.06 | -62.38 | -0.34% | 18,215.54 | 18,337.35 | 18,189.28 | 0 |
Mar 22 2024 | 18,339.44 | 19.07 | 0.10% | 18,293.15 | 18,386.25 | 18,267.49 | 0 |
Mar 21 2024 | 18,320.38 | 80.27 | 0.44% | 18,438.24 | 18,464.70 | 18,317.10 | 0 |
Mar 20 2024 | 18,240.11 | 207.90 | 1.15% | 18,067.70 | 18,249.12 | 18,003.24 | 0 |
Mar 19 2024 | 18,032.20 | 47.20 | 0.26% | 17,902.52 | 18,039.82 | 17,809.15 | 0 |
Mar 18 2024 | 17,985.01 | 176.76 | 0.99% | 18,024.24 | 18,124.32 | 17,973.09 | 0 |
Mar 15 2024 | 17,808.25 | -206.56 | -1.15% | 17,926.92 | 17,930.47 | 17,764.99 | 0 |
Mar 14 2024 | 18,014.81 | -53.66 | -0.30% | 18,114.69 | 18,142.90 | 17,913.63 | 0 |
Mar 13 2024 | 18,068.47 | -150.65 | -0.83% | 18,151.76 | 18,163.74 | 18,030.40 | 0 |
Mar 12 2024 | 18,219.11 | 267.42 | 1.49% | 18,063.02 | 18,228.37 | 17,919.33 | 0 |
Mar 11 2024 | 17,951.69 | -66.76 | -0.37% | 17,959.68 | 18,003.05 | 17,873.33 | 0 |
Mar 08 2024 | 18,018.45 | -279.54 | -1.53% | 18,312.78 | 18,416.73 | 17,995.38 | 0 |
Mar 07 2024 | 18,297.99 | 280.42 | 1.56% | 18,161.73 | 18,337.95 | 18,101.43 | 0 |
Mar 06 2024 | 18,017.57 | 119.71 | 0.67% | 18,083.51 | 18,142.88 | 17,941.64 | 0 |
Mar 05 2024 | 17,897.87 | -328.62 | -1.80% | 18,088.71 | 18,097.50 | 17,804.50 | 0 |
Mar 04 2024 | 18,226.48 | -76.43 | -0.42% | 18,290.10 | 18,313.43 | 18,218.25 | 0 |
Mar 01 2024 | 18,302.91 | 259.06 | 1.44% | 18,069.29 | 18,333.26 | 18,064.44 | 0 |
Feb 29 2024 | 18,043.85 | 169.35 | 0.95% | 17,991.67 | 18,068.52 | 17,866.26 | 0 |
Feb 28 2024 | 17,874.50 | -96.54 | -0.54% | 17,895.03 | 17,931.01 | 17,840.36 | 0 |
Feb 27 2024 | 17,971.05 | 37.71 | 0.21% | 17,962.58 | 17,987.54 | 17,871.06 | 0 |
Feb 26 2024 | 17,933.33 | -4.28 | -0.02% | 17,970.21 | 18,014.11 | 17,926.66 | 0 |
Feb 23 2024 | 17,937.61 | -67.09 | -0.37% | 18,052.59 | 18,091.62 | 17,902.78 | 0 |
Feb 22 2024 | 18,004.70 | 525.79 | 3.01% | 17,857.76 | 18,034.80 | 17,808.26 | 0 |
Feb 21 2024 | 17,478.91 | -67.19 | -0.38% | 17,412.79 | 17,482.13 | 17,319.44 | 0 |
Feb 20 2024 | 17,546.10 | -139.89 | -0.79% | 17,591.17 | 17,657.08 | 17,399.41 | 0 |
Feb 16 2024 | 17,685.98 | -159.74 | -0.90% | 17,853.59 | 17,864.16 | 17,663.40 | 0 |
Feb 15 2024 | 17,845.72 | 38.09 | 0.21% | 17,815.32 | 17,864.58 | 17,722.31 | 0 |
Feb 14 2024 | 17,807.63 | 207.21 | 1.18% | 17,728.90 | 17,815.18 | 17,619.92 | 0 |
Feb 13 2024 | 17,600.42 | -282.24 | -1.58% | 17,519.80 | 17,717.67 | 17,478.23 | 0 |
Feb 12 2024 | 17,882.66 | -79.75 | -0.44% | 17,942.28 | 18,041.45 | 17,859.66 | 0 |
Feb 09 2024 | 17,962.41 | 179.24 | 1.01% | 17,820.98 | 17,987.90 | 17,798.81 | 0 |
Feb 08 2024 | 17,783.17 | 28.09 | 0.16% | 17,757.60 | 17,814.12 | 17,728.55 | 0 |
Feb 07 2024 | 17,755.07 | 182.34 | 1.04% | 17,674.59 | 17,784.17 | 17,637.73 | 0 |
Feb 06 2024 | 17,572.73 | -40.30 | -0.23% | 17,664.44 | 17,680.62 | 17,475.43 | 0 |
Feb 05 2024 | 17,613.04 | -29.70 | -0.17% | 17,634.69 | 17,655.77 | 17,469.62 | 0 |
Feb 02 2024 | 17,642.73 | 298.02 | 1.72% | 17,415.94 | 17,682.29 | 17,378.37 | 0 |
Feb 01 2024 | 17,344.71 | 207.47 | 1.21% | 17,216.99 | 17,356.76 | 17,175.83 | 0 |
Jan 31 2024 | 17,137.24 | -339.47 | -1.94% | 17,269.98 | 17,375.32 | 17,128.74 | 0 |
Jan 30 2024 | 17,476.71 | -119.56 | -0.68% | 17,556.49 | 17,578.46 | 17,443.77 | 0 |
Jan 29 2024 | 17,596.27 | 175.26 | 1.01% | 17,438.03 | 17,603.95 | 17,414.62 | 0 |