NDX: NASDAQ 100 Index

As of Friday, May 17th, 2024

18,546.23

-11.73 -0.06%

Open: 18,571.82
High: 18,590.37
Low: 18,462.25
Volume: N/A
Previous Close on Thursday, May 16th, 2024

18,557.96

-38.69 -0.21%

Open: 18,589.98
High: 18,669.50
Low: 18,553.30
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 18,571.82 18,590.37 18,462.25 18,546.23 0 -11.73 -0.06
2024-05-16 18,589.98 18,669.50 18,553.30 18,557.96 0 -38.69 -0.21
2024-05-15 18,412.81 18,607.53 18,359.32 18,596.65 0 +273.88 +1.49
2024-05-14 18,187.51 18,339.58 18,175.30 18,322.77 0 +124.16 +0.68
2024-05-13 18,228.40 18,233.50 18,147.57 18,198.61 0 +37.43 +0.21
2024-05-10 18,171.15 18,247.61 18,099.73 18,161.18 0 +47.72 +0.26
2024-05-09 18,095.80 18,138.02 18,012.62 18,113.46 0 +28.45 +0.16
2024-05-08 17,987.70 18,135.34 17,987.70 18,085.01 0 -6.43 -0.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18,669.50
On 2024-05-16		 18,147.57
On 2024-05-13		 385.05 2.12 18,669.50
On 2024-05-16		 18,462.25
On 2024-05-17		 -1.11 18,444.45
10D 18,669.50
On 2024-05-16		 17,937.28
On 2024-05-06		 655.43 3.66 18,669.50
On 2024-05-16		 18,462.25
On 2024-05-17		 -1.11 18,276.69
20D 18,669.50
On 2024-05-16		 17,010.25
On 2024-04-22		 1,508.58 8.85 17,820.00
On 2024-04-29		 17,284.37
On 2024-05-01		 -3.01 17,904.96
WTD 18,669.50
On 2024-05-16		 18,147.57
On 2024-05-13		 385.05 2.12 18,669.50
On 2024-05-16		 18,462.25
On 2024-05-17		 -1.11 18,444.45
MTD 18,669.50
On 2024-05-16		 17,284.37
On 2024-05-01		 1,105.54 6.34 17,667.86
On 2024-05-01		 17,290.64
On 2024-05-02		 -2.14 18,116.75
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

101.95 -0.20 -0.20 146,710
IRM

Iron Mountain Incorporated

81.79 -0.21 -0.26 1,735,898
JNUG

Direxion Daily Junior Gold Miners Index Bull 3x Shares

46.50 +3.90 +9.15 1,950,197
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06