Dow Up0.59% Nasdaq Up0.75%

More On ^NDX


NASDAQ-100 (^NDX)

-Nasdaq GIDS
4,067.27 Up 37.39(0.93%) 5:15PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 29, 20133,065.873,109.073,065.873,093.361,344,900,0003,093.36
Aug 28, 20133,060.963,085.683,060.543,072.171,370,650,0003,072.17
Aug 27, 20133,086.173,102.273,053.263,059.581,640,040,0003,059.58
Aug 26, 20133,127.013,147.873,118.523,122.671,404,230,0003,122.67
Aug 23, 20133,126.253,127.053,112.873,124.271,499,890,0003,124.27
Aug 22, 20133,085.613,103.643,085.423,101.82927,400,0003,101.82
Aug 21, 20133,073.243,098.623,061.423,071.471,438,510,0003,071.47
Aug 20, 20133,077.153,096.423,073.053,082.171,308,280,0003,082.17
Aug 19, 20133,074.383,101.023,069.473,069.761,351,050,0003,069.76
Aug 16, 20133,076.833,090.693,070.433,073.911,520,430,0003,073.91
Aug 15, 20133,089.343,092.273,068.073,076.231,742,510,0003,076.23
Aug 14, 20133,141.973,144.433,125.413,129.451,489,370,0003,129.45
Aug 13, 20133,130.083,149.243,106.273,141.061,644,730,0003,141.06
Aug 12, 20133,107.063,130.613,106.253,125.931,422,420,0003,125.93
Aug 9, 20133,124.743,136.703,109.863,118.571,546,570,0003,118.57
Aug 8, 20133,134.063,137.663,111.363,130.131,702,950,0003,130.13
Aug 7, 20133,117.133,123.923,096.413,118.691,659,780,0003,118.69
Aug 6, 20133,136.153,141.053,111.503,122.201,444,200,0003,122.20
Aug 5, 20133,136.773,145.253,133.523,143.191,471,860,0003,143.19
Aug 2, 20133,125.493,143.523,118.043,143.521,683,270,0003,143.52
Aug 1, 20133,113.223,128.673,111.283,126.301,863,290,0003,126.30
Jul 31, 20133,094.823,110.013,087.473,090.191,942,380,0003,090.19
Jul 30, 20133,080.203,099.383,076.393,085.331,763,580,0003,085.33
Jul 29, 20133,067.483,083.343,062.913,068.951,545,720,0003,068.95
Jul 26, 20133,046.123,076.233,044.383,076.231,796,060,0003,076.23
Jul 25, 20133,054.173,063.763,040.253,061.672,203,970,0003,061.67
Jul 24, 20133,060.483,060.633,034.623,041.161,856,660,0003,041.16
Jul 23, 20133,059.153,059.373,029.073,031.401,620,350,0003,031.40
Jul 22, 20133,061.503,061.553,044.763,055.231,507,010,0003,055.23
Jul 19, 20133,043.063,049.753,035.993,044.931,785,460,0003,044.93
Jul 18, 20133,081.343,091.213,071.893,077.821,719,390,0003,077.82
Jul 17, 20133,084.943,090.893,075.963,085.281,564,340,0003,085.28
Jul 16, 20133,083.573,085.203,069.173,077.471,590,540,0003,077.47
Jul 15, 20133,077.023,082.253,068.033,079.851,449,130,0003,079.85
Jul 12, 20133,061.893,079.073,054.033,079.071,615,820,0003,079.07
Jul 11, 20133,032.093,060.673,030.393,059.461,744,210,0003,059.46
Jul 10, 20132,981.223,004.282,981.093,000.661,567,340,0003,000.66
Jul 9, 20132,981.102,989.932,966.682,984.321,633,520,0002,984.32
Jul 8, 20132,976.612,978.822,955.372,966.131,521,720,0002,966.13
Jul 5, 20132,958.262,963.822,934.222,963.221,254,400,0002,963.22
Jul 3, 20132,918.952,953.852,916.272,941.41935,980,0002,941.41
Jul 2, 20132,924.792,945.932,913.482,929.631,685,190,0002,929.63
Jul 1, 20132,933.482,951.002,924.262,927.351,586,750,0002,927.35
Jun 28, 20132,896.702,927.492,891.572,909.603,630,410,0002,909.60
Jun 27, 20132,909.882,924.342,905.302,906.841,689,800,0002,906.84
Jun 26, 20132,892.432,899.582,883.962,893.851,671,280,0002,893.85
Jun 25, 20132,874.662,880.932,851.992,866.501,657,280,0002,866.50
Jun 24, 20132,852.652,869.922,825.182,848.202,030,960,0002,848.20
Jun 21, 20132,887.072,898.402,853.692,877.942,921,900,0002,877.94
Jun 20, 20132,927.632,938.102,882.452,890.332,041,500,0002,890.33
Jun 19, 20132,998.093,000.222,959.502,959.501,649,200,0002,959.50
Jun 18, 20132,974.923,001.892,974.612,996.091,675,090,0002,996.09
Jun 17, 20132,967.332,988.592,956.922,971.261,581,830,0002,971.26
Jun 14, 20132,958.872,966.132,939.682,943.861,458,030,0002,943.86
Jun 13, 20132,924.892,968.982,914.202,962.901,584,740,0002,962.90
Jun 12, 20132,977.682,978.762,921.882,926.141,630,200,0002,926.14
Jun 11, 20132,959.442,987.852,952.072,959.841,560,370,0002,959.84
Jun 10, 20132,995.033,004.672,985.502,990.491,556,520,0002,990.49
Jun 7, 20132,960.902,993.132,955.102,990.871,646,810,0002,990.87
Jun 6, 20132,940.872,950.302,911.942,950.301,802,700,0002,950.30
Jun 5, 20132,961.672,975.832,933.222,937.141,813,890,0002,937.14
Jun 4, 20132,993.063,007.302,962.222,973.691,871,640,0002,973.69
Jun 3, 20132,984.592,990.802,950.872,990.792,054,100,0002,990.79
May 31, 20133,001.693,023.112,981.762,981.761,968,270,0002,981.76
May 30, 20132,998.993,026.362,998.773,011.831,737,320,0003,011.83
May 29, 20132,996.983,006.902,979.902,994.821,794,650,0002,994.82
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.