(^XNDX)
INDEX: ^XNDX
· Real-Time Price · USD
28498.90
-268.81 (-0.93%)
At close: Aug 19, 2025, 10:46 AM
^XNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 28741.46 | 28791.65 | 28675.09 | 28767.71 | n/a | 0.01% | 0 |
| Aug 15, 2025 | 28882.24 | 28888.29 | 28690.84 | 28764.67 | 28764.67 | -0.50% | 0 |
| Aug 14, 2025 | 28838.44 | 29000.07 | 28806.88 | 28908.11 | 28908.11 | -0.07% | 0 |
| Aug 13, 2025 | 29031.84 | 29073.33 | 28854.81 | 28927.49 | 28927.49 | 0.04% | 0 |
| Aug 12, 2025 | 28688.02 | 28928.05 | 28533.58 | 28915.56 | 28915.56 | 1.33% | 0 |
| Aug 11, 2025 | 28660.60 | 28744.27 | 28485.03 | 28536.44 | 28536.44 | -0.35% | 0 |
| Aug 8, 2025 | 28450.19 | 28645.57 | 28425.29 | 28635.90 | 28635.90 | 0.95% | 0 |
| Aug 7, 2025 | 28479.57 | 28573.32 | 28167.04 | 28365.70 | 28365.70 | 0.32% | 0 |
| Aug 6, 2025 | 27979.35 | 28294.10 | 27944.56 | 28275.37 | 28275.37 | 1.29% | 0 |
| Aug 5, 2025 | 28178.67 | 28240.20 | 27903.17 | 27915.81 | 27915.81 | -0.73% | 0 |
| Aug 4, 2025 | 27876.89 | 28124.62 | 27860.91 | 28121.67 | 28121.67 | 1.87% | 0 |
| Aug 1, 2025 | 27821.45 | 27859.54 | 27497.43 | 27605.90 | 27605.90 | -1.96% | 0 |
| Jul 31, 2025 | 28606.69 | 28606.69 | 28105.59 | 28156.52 | 28156.52 | -0.54% | 0 |
| Jul 30, 2025 | 28299.08 | 28432.25 | 28165.20 | 28308.89 | 28308.89 | 0.16% | 0 |
| Jul 29, 2025 | 28469.47 | 28509.58 | 28233.69 | 28263.89 | 28263.89 | -0.20% | 0 |
| Jul 28, 2025 | 28305.45 | 28358.36 | 28252.93 | 28321.39 | 28321.39 | 0.36% | 0 |
| Jul 25, 2025 | 28137.55 | 28285.04 | 28124.61 | 28219.50 | 28219.50 | 0.23% | 0 |
| Jul 24, 2025 | 28166.78 | 28214.93 | 28071.57 | 28155.96 | 28155.96 | 0.25% | 0 |
| Jul 23, 2025 | 28010.92 | 28093.67 | 27889.91 | 28086.29 | 28086.29 | 0.43% | 0 |
| Jul 22, 2025 | 28110.07 | 28115.34 | 27833.40 | 27966.45 | 27966.45 | -0.50% | 0 |