• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.67% Nasdaq Up1.47%

    More On ^NDX

    Quotes

    Charts

    News & Info


    NASDAQ-100 (^NDX)

    -Nasdaq GIDS
    4,546.06 Up 73.10(1.63%) May 27
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 23, 20133,348.603,355.473,330.203,346.051,915,030,0003,346.05
    Oct 22, 20133,374.173,384.353,344.183,366.931,890,500,0003,366.93
    Oct 21, 20133,361.763,369.743,351.053,361.181,674,470,0003,361.18
    Oct 18, 20133,330.613,355.633,321.783,353.881,943,090,0003,353.88
    Oct 17, 20133,265.913,301.603,264.233,301.281,975,140,0003,301.28
    Oct 16, 20133,261.483,283.183,258.803,281.671,744,000,0003,281.67
    Oct 15, 20133,253.963,269.973,241.353,244.661,745,560,0003,244.66
    Oct 14, 20133,213.383,257.193,212.053,256.021,455,160,0003,256.02
    Oct 11, 20133,203.493,237.013,201.933,233.831,750,350,0003,233.83
    Oct 10, 20133,179.273,216.033,178.673,210.841,902,410,0003,210.84
    Oct 9, 20133,161.353,161.763,117.693,142.542,242,700,0003,142.54
    Oct 8, 20133,217.153,217.153,152.263,153.872,087,580,0003,153.87
    Oct 7, 20133,215.773,240.113,213.013,215.691,475,990,0003,215.69
    Oct 4, 20133,214.053,246.163,212.013,242.571,549,600,0003,242.57
    Oct 3, 20133,247.853,254.913,197.373,213.831,884,340,0003,213.83
    Oct 2, 20133,231.573,256.713,228.443,253.261,792,980,0003,253.26
    Oct 1, 20133,220.923,254.333,220.923,253.051,843,320,0003,253.05
    Sep 30, 20133,190.403,229.453,186.863,218.201,895,760,0003,218.20
    Sep 27, 20133,217.443,235.293,210.803,230.301,699,720,0003,230.30
    Sep 26, 20133,222.983,240.993,221.173,234.041,817,960,0003,234.04
    Sep 25, 20133,221.203,226.623,202.753,208.551,821,790,0003,208.55
    Sep 24, 20133,226.233,236.843,209.393,218.661,810,950,0003,218.66
    Sep 23, 20133,242.323,243.433,205.503,219.341,728,620,0003,219.34
    Sep 20, 20133,244.433,248.523,224.733,224.732,711,270,0003,224.73
    Sep 19, 20133,240.933,245.123,231.683,237.611,775,980,0003,237.61
    Sep 18, 20133,198.453,235.723,190.013,231.311,828,820,0003,231.31
    Sep 17, 20133,177.783,195.153,176.583,190.831,338,800,0003,190.83
    Sep 16, 20133,203.193,204.593,163.133,168.691,542,500,0003,168.69
    Sep 13, 20133,180.453,182.113,161.653,178.281,460,190,0003,178.28
    Sep 12, 20133,179.603,186.303,170.143,175.571,653,860,0003,175.57
    Sep 11, 20133,163.773,180.373,159.313,179.861,722,380,0003,179.86
    Sep 10, 20133,186.533,189.243,173.113,185.071,842,570,0003,185.07
    Sep 9, 20133,146.023,174.873,146.023,169.931,664,290,0003,169.93
    Sep 6, 20133,140.983,148.993,098.023,133.381,647,310,0003,133.38
    Sep 5, 20133,127.073,138.063,125.383,129.941,550,180,0003,129.94
    Sep 4, 20133,100.283,128.803,092.963,124.541,855,980,0003,124.54
    Sep 3, 20133,097.653,112.423,077.133,091.761,628,810,0003,091.76
    Aug 30, 20133,095.173,095.443,063.073,073.811,328,320,0003,073.81
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.