(^NDX)
INDEX: ^NDX
· Real-Time Price · USD
23711.08
-0.99 (-0.00%)
At close: Aug 18, 2025, 3:59 PM
^NDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23692.13 | 23733.50 | 23637.41 | 23713.76 | n/a | 0.01% | 1,054,728,531 |
| Aug 15, 2025 | 23809.00 | 23813.99 | 23651.21 | 23712.07 | 23712.07 | -0.51% | 1,390,933,675 |
| Aug 14, 2025 | 23775.01 | 23908.26 | 23748.98 | 23832.44 | 23832.44 | -0.07% | 1,223,218,909 |
| Aug 13, 2025 | 23935.06 | 23969.27 | 23789.12 | 23849.04 | 23849.04 | 0.04% | 1,237,143,190 |
| Aug 12, 2025 | 23651.61 | 23849.50 | 23524.28 | 23839.20 | 23839.20 | 1.33% | 1,197,250,768 |
| Aug 11, 2025 | 23629.02 | 23698.00 | 23484.25 | 23526.63 | 23526.63 | -0.36% | 1,260,579,826 |
| Aug 8, 2025 | 23458.14 | 23619.24 | 23437.61 | 23611.27 | 23611.27 | 0.95% | 1,279,984,915 |
| Aug 7, 2025 | 23483.42 | 23560.73 | 23225.72 | 23389.53 | 23389.53 | 0.32% | 1,360,242,916 |
| Aug 6, 2025 | 23070.95 | 23330.49 | 23042.27 | 23315.04 | 23315.04 | 1.29% | 1,276,500,337 |
| Aug 5, 2025 | 23235.31 | 23286.05 | 23008.14 | 23018.56 | 23018.56 | -0.73% | 1,222,518,667 |
| Aug 4, 2025 | 22986.77 | 23191.04 | 22973.60 | 23188.61 | 23188.61 | 1.87% | 1,220,109,068 |
| Aug 1, 2025 | 22941.06 | 22972.47 | 22673.88 | 22763.31 | 22763.31 | -1.96% | 1,489,965,556 |
| Jul 31, 2025 | 23589.37 | 23589.37 | 23176.12 | 23218.12 | 23218.12 | -0.55% | 1,605,427,113 |
| Jul 30, 2025 | 23337.33 | 23447.15 | 23226.92 | 23345.41 | 23345.41 | 0.16% | 1,272,941,181 |
| Jul 29, 2025 | 23477.84 | 23510.92 | 23283.40 | 23308.30 | 23308.30 | -0.21% | 1,279,096,256 |
| Jul 28, 2025 | 23343.13 | 23386.76 | 23299.81 | 23356.27 | 23356.27 | 0.36% | 1,121,153,466 |
| Jul 25, 2025 | 23204.66 | 23326.30 | 23193.99 | 23272.25 | 23272.25 | 0.23% | 1,260,408,634 |
| Jul 24, 2025 | 23228.79 | 23268.49 | 23150.27 | 23219.86 | 23219.86 | 0.25% | 1,306,696,640 |
| Jul 23, 2025 | 23100.25 | 23168.49 | 23000.46 | 23162.41 | 23162.41 | 0.43% | 1,205,424,772 |
| Jul 22, 2025 | 23182.02 | 23186.36 | 22953.85 | 23063.58 | 23063.58 | -0.50% | 1,141,171,840 |