• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On ^NDX

    Quotes

    Charts

    News & Info


    NASDAQ-100 (^NDX)

    -Nasdaq GIDS
    4,314.09 Up 31.00(0.72%) Dec 26
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 18, 1985244.35244.56243.46243.91164,420,000121.96
    Nov 15, 1985243.67246.20243.58244.35190,540,000122.18
    Nov 14, 1985242.33243.83241.60243.67196,080,000121.83
    Nov 13, 1985243.64243.83241.80242.33186,420,000121.17
    Nov 12, 1985240.78244.02240.78243.64216,600,000121.82
    Nov 11, 1985238.52241.08238.36240.80160,780,000120.40
    Nov 8, 1985235.24238.78235.17238.52173,520,000119.26
    Nov 7, 1985234.76235.93234.76235.24177,280,000117.62
    Nov 6, 1985232.88235.24232.88234.76187,000,000117.38
    Nov 5, 1985232.08233.13231.76232.88175,360,000116.44
    Nov 4, 1985232.55234.15231.65232.08150,680,000116.04
    Nov 1, 1985230.96233.55230.96232.55180,180,000116.28
    Oct 31, 1985231.54232.22230.31230.96169,920,000115.48
    Oct 30, 1985230.80232.25230.68231.54196,040,000115.77
    Oct 29, 1985227.64231.47227.61230.80163,400,000115.40
    Oct 28, 1985227.82227.82226.41227.64131,460,000113.82
    Oct 25, 1985230.97231.09227.48227.82165,840,000113.91
    Oct 24, 1985230.13232.21230.13230.97190,860,000115.49
    Oct 23, 1985228.88231.05228.88230.13202,200,000115.07
    Oct 22, 1985227.60229.78226.85228.88157,740,000114.44
    Oct 21, 1985228.64228.91227.30227.36142,800,000113.68
    Oct 18, 1985229.48229.93227.66228.64180,880,000114.32
    Oct 17, 1985228.63230.68228.63229.48190,940,000114.74
    Oct 16, 1985226.76228.68226.40228.63175,120,000114.32
    Oct 15, 1985226.37227.96225.58226.76171,360,000113.38
    Oct 14, 1985222.10226.54222.10226.37123,120,000113.18
    Oct 11, 1985218.87222.24218.85222.10158,220,000111.05
    Oct 10, 1985217.26219.02215.62218.87154,840,000109.43
    Oct 9, 1985214.32217.98214.23217.26156,200,000108.63
    Oct 8, 1985216.40216.54213.50214.32144,100,000107.16
    Oct 7, 1985220.15220.27216.35216.40128,640,000108.20
    Oct 4, 1985221.74221.74219.71220.15147,900,000110.07
    Oct 3, 1985221.68222.37220.24221.74147,300,000110.87
    Oct 2, 1985224.28225.08221.56221.65164,640,000110.82
    Oct 1, 1985221.24224.32221.13224.28153,160,000112.14
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.