Dow Up1.79% Nasdaq Up2.02%

More On ^NDX


NASDAQ-100 (^NDX)

-Nasdaq GIDS
4,029.16 Up 79.58(2.01%) 2:35PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 2, 20112,327.872,331.122,301.252,302.041,662,730,0002,302.04
Dec 1, 20112,294.272,314.902,292.262,309.201,826,860,0002,309.20
Nov 30, 20112,270.282,295.352,264.722,295.202,440,960,0002,295.20
Nov 29, 20112,225.122,240.632,205.772,211.391,623,550,0002,211.39
Nov 28, 20112,207.682,227.812,206.692,224.221,626,060,0002,224.22
Nov 25, 20112,159.942,182.282,150.712,150.88691,750,0002,150.88
Nov 23, 20112,199.462,203.142,166.542,166.541,707,770,0002,166.54
Nov 22, 20112,205.312,224.042,191.872,216.331,792,060,0002,216.33
Nov 21, 20112,219.882,225.542,188.142,211.142,048,520,0002,211.14
Nov 18, 20112,273.642,274.622,250.942,253.951,755,360,0002,253.95
Nov 17, 20112,320.642,320.812,257.922,272.092,197,320,0002,272.09
Nov 16, 20112,345.272,365.132,322.052,324.371,950,030,0002,324.37
Nov 15, 20112,334.242,375.102,331.752,366.241,706,960,0002,366.24
Nov 14, 20112,350.912,362.462,333.552,341.321,401,710,0002,341.32
Nov 11, 20112,336.442,363.122,330.632,355.781,602,640,0002,355.78
Nov 10, 20112,338.602,338.912,290.532,312.071,892,390,0002,312.07
Nov 9, 20112,346.742,354.902,307.782,314.102,144,160,0002,314.10
Nov 8, 20112,386.192,402.512,362.232,400.011,850,270,0002,400.01
Nov 7, 20112,353.822,372.722,329.682,371.041,712,700,0002,371.04
Nov 4, 20112,353.512,364.372,331.462,356.321,930,750,0002,356.32
Nov 3, 20112,340.142,369.772,311.202,367.712,106,240,0002,367.71
Nov 2, 20112,321.902,329.062,298.712,318.321,921,790,0002,318.32
Nov 1, 20112,301.112,321.362,287.742,298.372,294,220,0002,298.37
Oct 31, 20112,376.992,389.292,359.852,360.081,772,560,0002,360.08
Oct 28, 20112,386.022,404.802,384.972,401.291,838,530,0002,401.29
Oct 27, 20112,390.692,412.522,365.912,399.832,810,680,0002,399.83
Oct 26, 20112,349.852,355.022,291.782,334.792,118,650,0002,334.79
Oct 25, 20112,375.492,375.532,332.182,335.871,777,770,0002,335.87
Oct 24, 20112,341.712,389.912,341.152,384.421,884,450,0002,384.42
Oct 21, 20112,332.212,349.792,314.772,335.932,019,950,0002,335.93
Oct 20, 20112,317.342,317.342,274.492,306.292,040,180,0002,306.29
Oct 19, 20112,348.522,357.552,310.652,316.811,980,180,0002,316.81
Oct 18, 20112,331.982,375.262,309.882,364.871,931,690,0002,364.87
Oct 17, 20112,359.532,367.212,322.532,334.381,675,210,0002,334.38
Oct 14, 20112,360.002,371.942,344.742,371.941,664,350,0002,371.94
Oct 13, 20112,300.862,330.642,299.732,326.881,675,220,0002,326.88
Oct 12, 20112,316.762,331.912,305.312,307.181,967,190,0002,307.18
Oct 11, 20112,272.642,300.702,269.542,294.921,661,400,0002,294.92
Oct 10, 20112,241.172,278.742,237.482,278.651,574,750,0002,278.65
Oct 7, 20112,217.512,227.382,190.262,202.762,084,900,0002,202.76
Oct 6, 20112,181.582,218.302,169.572,217.992,249,140,0002,217.99
Oct 5, 20112,121.032,187.562,106.622,182.772,472,400,0002,182.77
Oct 4, 20112,064.012,131.312,042.902,129.213,040,940,0002,129.21
Oct 3, 20112,128.022,153.952,084.302,085.042,547,690,0002,085.04
Sep 30, 20112,167.242,185.612,139.172,139.182,041,370,0002,139.18
Sep 29, 20112,255.552,258.962,160.202,197.682,290,370,0002,197.68
Sep 28, 20112,266.292,281.092,218.772,220.841,929,310,0002,220.84
Sep 27, 20112,270.692,290.712,241.752,253.552,095,620,0002,253.55
Sep 26, 20112,216.662,237.132,170.142,234.281,982,710,0002,234.28
Sep 23, 20112,165.752,216.752,165.622,206.861,975,200,0002,206.86
Sep 22, 20112,196.632,219.722,151.482,184.592,919,330,0002,184.59
Sep 21, 20112,308.412,321.222,257.552,258.302,172,030,0002,258.30
Sep 20, 20112,318.552,337.702,293.062,295.891,914,990,0002,295.89
Sep 19, 20112,277.642,319.732,260.242,308.761,891,770,0002,308.76
Sep 16, 20112,284.282,308.962,283.432,306.092,703,730,0002,306.09
Sep 15, 20112,273.222,289.692,254.472,286.561,967,730,0002,286.56
Sep 14, 20112,233.662,277.922,210.632,252.752,323,770,0002,252.75
Sep 13, 20112,197.662,225.402,189.832,220.581,931,390,0002,220.58
Sep 12, 20112,145.782,192.282,139.582,191.841,980,350,0002,191.84
Sep 9, 20112,197.722,206.492,151.352,163.662,054,190,0002,163.66
Sep 8, 20112,212.712,244.512,206.792,214.291,979,990,0002,214.29
Sep 7, 20112,198.612,223.802,193.832,223.751,791,480,0002,223.75
Sep 6, 20112,116.482,171.392,112.842,167.601,737,170,0002,167.60
Sep 2, 20112,178.112,189.762,156.992,167.831,571,530,0002,167.83
Sep 1, 20112,245.012,263.942,217.022,219.051,742,440,0002,219.05
Aug 31, 20112,248.192,268.072,222.482,241.011,995,490,0002,241.01
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.