NDAQ: Nasdaq Inc.

As of Friday, September 19th, 2025

$ 89.57

+0.70 +0.79%

Open: 89.22
High: 89.93
Low: 88.67
Volume: 13,433,456
Previous Close on Thursday, September 18th, 2025

$ 88.87

-4.23 -4.54%

Open: 93.25
High: 93.89
Low: 88.63
Volume: 7,709,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 89.22 89.93 88.67 89.57 13,433,456 +0.70 +0.79
2025-09-18 93.25 93.89 88.63 88.87 7,709,197 -4.23 -4.54
2025-09-17 92.80 94.05 92.55 93.10 3,017,065 +0.56 +0.61
2025-09-16 93.00 93.17 92.43 92.54 4,473,053 -0.32 -0.34
2025-09-15 94.16 94.31 92.73 92.86 4,969,508 -1.09 -1.16
2025-09-12 95.74 96.14 93.89 93.95 2,777,329 -1.90 -1.98
2025-09-11 94.72 96.16 94.70 95.85 2,871,906 +1.19 +1.26
2025-09-10 94.91 95.86 94.23 94.66 2,399,196 -0.22 -0.23
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 94.31
On 2025-09-15		 88.63
On 2025-09-18		 -4.38 -4.66 94.31
On 2025-09-15		 88.63
On 2025-09-18		 -6.02 91.39
10D 96.16
On 2025-09-11		 88.63
On 2025-09-18		 -3.91 -4.18 96.16
On 2025-09-11		 88.63
On 2025-09-18		 -7.83 93.13
20D 96.16
On 2025-09-11		 88.63
On 2025-09-18		 -4.39 -4.67 96.16
On 2025-09-11		 88.63
On 2025-09-18		 -7.83 93.76
WTD 94.31
On 2025-09-15		 88.63
On 2025-09-18		 -4.38 -4.66 94.31
On 2025-09-15		 88.63
On 2025-09-18		 -6.02 91.39
MTD 96.16
On 2025-09-11		 88.63
On 2025-09-18		 -5.17 -5.46 96.16
On 2025-09-11		 88.63
On 2025-09-18		 -7.83 93.32
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

17.42 +1.14 +7.00 47,541,385
QQQ

PowerShares QQQ

599.35 +4.03 +0.68 57,801,444
SCHP

Schwab U.S. TIPS ETF

26.98 -0.04 -0.15 1,690,836
BLV

Vanguard Long-Term Bond ETF

70.81 -0.10 -0.14 516,552
NDAQ

Nasdaq Inc.

89.57 +0.70 +0.79 13,433,456