Send me a link:

*Text messaging rates may apply.

 Dow Down0.19% Nasdaq Up0.45%

More On ^NDX


NASDAQ-100 (^NDX)

-Nasdaq GIDS
3,976.07 Up 17.03(0.43%) 5:15PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 2, 20122,701.912,701.912,654.972,656.281,834,590,0002,656.28
Nov 1, 20122,661.052,690.722,657.112,687.521,880,140,0002,687.52
Oct 31, 20122,663.562,665.882,639.632,647.921,806,780,0002,647.92
Oct 26, 20122,657.912,675.922,636.832,665.831,839,700,0002,665.83
Oct 25, 20122,677.132,679.812,649.192,657.661,922,660,0002,657.66
Oct 24, 20122,685.552,686.512,653.432,655.551,967,000,0002,655.55
Oct 23, 20122,670.942,689.482,658.772,666.021,830,840,0002,666.02
Oct 22, 20122,678.892,699.082,671.502,694.561,654,130,0002,694.56
Oct 19, 20122,741.582,741.582,675.572,678.322,225,580,0002,678.32
Oct 18, 20122,770.052,775.832,734.602,744.172,043,290,0002,744.17
Oct 17, 20122,763.702,784.812,760.302,775.621,770,920,0002,775.62
Oct 16, 20122,746.142,781.012,743.452,778.381,736,930,0002,778.38
Oct 15, 20122,729.202,742.702,713.222,739.871,563,440,0002,739.87
Oct 12, 20122,719.692,734.402,714.172,720.141,524,840,0002,720.14
Oct 11, 20122,750.812,750.812,718.492,719.211,595,020,0002,719.21
Oct 10, 20122,743.582,749.422,724.382,728.541,788,970,0002,728.54
Oct 9, 20122,781.812,781.812,736.982,741.921,645,740,0002,741.92
Oct 8, 20122,797.332,801.852,781.382,786.921,186,260,0002,786.92
Oct 5, 20122,840.192,845.972,806.442,811.941,607,940,0002,811.94
Oct 4, 20122,824.892,835.332,814.452,828.601,585,190,0002,828.60
Oct 3, 20122,810.162,822.562,797.282,818.841,704,050,0002,818.84
Oct 2, 20122,807.082,812.212,779.012,799.291,609,570,0002,799.29
Oct 1, 20122,811.452,827.612,784.542,794.281,758,170,0002,794.28
Sep 28, 20122,812.822,820.362,795.542,799.191,864,640,0002,799.19
Sep 27, 20122,790.782,827.002,784.622,821.601,691,800,0002,821.60
Sep 26, 20122,798.932,802.282,768.582,781.631,738,010,0002,781.63
Sep 25, 20122,851.652,858.682,804.132,804.531,975,470,0002,804.53
Sep 24, 20122,836.352,849.612,832.532,843.981,704,860,0002,843.98
Sep 21, 20122,874.532,878.382,859.552,861.642,526,250,0002,861.64
Sep 20, 20122,850.442,863.672,842.592,861.701,809,130,0002,861.70
Sep 19, 20122,858.542,871.102,850.322,864.031,850,920,0002,864.03
Sep 18, 20122,852.422,859.342,848.912,857.381,707,200,0002,857.38
Sep 17, 20122,857.522,857.522,846.172,856.441,485,390,0002,856.44
Sep 14, 20122,841.822,865.372,839.482,855.231,984,720,0002,855.23
Sep 13, 20122,796.722,841.682,792.182,831.351,870,050,0002,831.35
Sep 12, 20122,794.382,798.972,775.402,791.681,689,140,0002,791.68
Sep 11, 20122,789.092,799.852,780.242,784.891,586,250,0002,784.89
Sep 10, 20122,821.032,823.342,787.332,788.351,575,370,0002,788.35
Sep 7, 20122,823.222,829.952,817.482,825.111,740,640,0002,825.11
Sep 6, 20122,785.012,829.712,784.812,829.711,918,900,0002,829.71
Sep 5, 20122,769.192,780.562,760.662,766.951,495,030,0002,766.95
Sep 4, 20122,766.932,781.082,744.292,772.031,505,960,0002,772.03
Aug 31, 20122,773.242,785.082,746.682,772.241,394,760,0002,772.24
Aug 30, 20122,771.442,772.622,751.532,753.741,216,640,0002,753.74
Aug 29, 20122,782.982,790.172,771.992,784.001,282,900,0002,784.00
Aug 28, 20122,779.172,790.512,772.252,782.691,364,740,0002,782.69
Aug 27, 20122,792.002,794.272,777.362,782.551,383,530,0002,782.55
Aug 24, 20122,754.432,785.342,750.642,778.051,349,740,0002,778.05
Aug 23, 20122,773.982,780.712,755.142,762.021,383,860,0002,762.02
Aug 22, 20122,765.102,790.302,759.142,783.421,459,130,0002,783.42
Aug 21, 20122,791.742,802.912,762.902,772.201,574,220,0002,772.20
Aug 20, 20122,777.712,784.572,767.732,784.331,451,550,0002,784.33
Aug 17, 20122,775.532,780.772,767.042,780.301,640,640,0002,780.30
Aug 16, 20122,743.882,774.222,742.822,768.091,937,430,0002,768.09
Aug 15, 20122,724.712,739.142,724.712,735.471,536,730,0002,735.47
Aug 14, 20122,737.852,742.832,721.122,727.791,567,830,0002,727.79
Aug 13, 20122,721.492,728.882,708.382,728.681,353,380,0002,728.68
Aug 10, 20122,710.552,722.962,704.912,722.961,556,460,0002,722.96
Aug 9, 20122,712.972,724.432,708.242,719.611,677,970,0002,719.61
Aug 8, 20122,707.292,721.022,705.472,714.021,874,580,0002,714.02
Aug 7, 20122,705.972,727.312,701.902,717.161,899,240,0002,717.16
Aug 6, 20122,686.382,705.712,681.722,694.091,528,260,0002,694.09
Aug 3, 20122,664.692,684.582,657.502,676.001,730,210,0002,676.00
Aug 2, 20122,616.042,650.982,606.542,625.521,822,620,0002,625.52
Aug 1, 20122,660.492,661.842,625.082,635.131,722,530,0002,635.13
Jul 31, 20122,643.282,657.272,640.262,642.531,801,440,0002,642.53
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.