• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.69% Nasdaq Down1.07%

    More On ^NDX

    Quotes

    Charts

    News & Info


    NASDAQ-100 (^NDX)

    -Nasdaq GIDS
    4,274.58 Down 54.54(1.26%) Aug 31
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Jul 30, 20122,649.782,662.622,634.502,642.121,483,990,0002,642.12
    Jul 27, 20122,600.032,649.982,594.842,647.032,102,610,0002,647.03
    Jul 26, 20122,588.202,598.362,568.332,584.851,981,520,0002,584.85
    Jul 25, 20122,551.702,566.462,535.042,549.201,784,150,0002,549.20
    Jul 24, 20122,593.392,596.042,551.352,567.461,748,410,0002,567.46
    Jul 23, 20122,575.292,596.612,549.962,589.931,607,140,0002,589.93
    Jul 20, 20122,654.602,654.602,618.042,618.041,810,420,0002,618.04
    Jul 19, 20122,645.342,663.122,639.412,655.811,735,920,0002,655.81
    Jul 18, 20122,586.862,633.022,585.482,625.871,817,040,0002,625.87
    Jul 17, 20122,591.782,598.472,554.342,591.651,774,160,0002,591.65
    Jul 16, 20122,579.962,589.572,567.452,577.051,414,470,0002,577.05
    Jul 13, 20122,545.982,589.932,545.982,584.971,373,620,0002,584.97
    Jul 12, 20122,561.682,561.682,522.892,545.301,719,460,0002,545.30
    Jul 11, 20122,580.072,587.022,549.052,570.991,635,120,0002,570.99
    Jul 10, 20122,620.332,630.032,574.262,585.521,725,730,0002,585.52
    Jul 9, 20122,610.382,620.222,597.272,610.311,455,500,0002,610.31
    Jul 6, 20122,635.652,636.962,596.102,612.291,437,420,0002,612.29
    Jul 5, 20122,643.632,660.262,629.912,647.471,423,990,0002,647.47
    Jul 3, 20122,623.462,645.842,621.772,645.841,009,330,0002,645.84
    Jul 2, 20122,616.522,625.262,604.902,625.031,845,240,0002,625.03
    Jun 29, 20122,566.842,615.822,566.842,615.722,021,190,0002,615.72
    Jun 28, 20122,565.532,565.532,510.372,536.651,795,850,0002,536.65
    Jun 27, 20122,558.672,576.092,557.092,565.531,668,580,0002,565.53
    Jun 26, 20122,541.212,556.922,531.602,549.841,623,160,0002,549.84
    Jun 25, 20122,562.982,563.092,527.012,533.541,514,430,0002,533.54
    Jun 22, 20122,562.282,587.002,559.262,585.533,544,010,0002,585.53
    Jun 21, 20122,619.982,622.762,554.652,556.961,822,200,0002,556.96
    Jun 20, 20122,625.002,633.212,603.322,623.331,563,080,0002,623.33
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.