• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    More On ^NDX

    Quotes

    Charts

    News & Info


    NASDAQ-100 (^NDX)

    -Nasdaq GIDS
    4,512.54 Up 24.58(0.55%) May 27
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 11, 20132,743.572,749.362,738.002,748.261,772,600,0002,748.26
    Jan 10, 20132,746.682,749.192,719.682,744.181,754,240,0002,744.18
    Jan 9, 20132,724.172,735.422,720.052,727.651,732,510,0002,727.65
    Jan 8, 20132,724.762,730.162,703.752,718.721,744,380,0002,718.72
    Jan 7, 20132,713.442,727.682,707.112,724.221,702,540,0002,724.22
    Jan 4, 20132,730.532,732.162,716.042,724.491,745,140,0002,724.49
    Jan 3, 20132,742.132,750.822,723.672,732.261,769,420,0002,732.26
    Jan 2, 20132,727.672,746.502,716.302,746.472,111,300,0002,746.47
    Dec 31, 20122,600.922,665.732,598.572,660.931,557,230,0002,660.93
    Dec 28, 20122,612.192,631.712,604.962,606.361,143,530,0002,606.36
    Dec 27, 20122,636.352,641.112,599.632,632.941,342,790,0002,632.94
    Dec 26, 20122,657.412,663.562,627.522,637.181,059,190,0002,637.18
    Dec 24, 20122,658.652,662.032,653.582,658.05614,230,0002,658.05
    Dec 21, 20122,641.962,667.702,639.652,664.672,843,090,0002,664.67
    Dec 20, 20122,697.602,698.712,679.552,693.551,691,190,0002,693.55
    Dec 19, 20122,709.612,713.392,690.992,690.991,933,270,0002,690.99
    Dec 18, 20122,675.442,708.482,669.832,705.392,022,130,0002,705.39
    Dec 17, 20122,629.762,664.722,627.372,664.261,911,420,0002,664.26
    Dec 14, 20122,635.912,643.972,620.082,628.091,786,980,0002,628.09
    Dec 13, 20122,667.362,688.442,643.142,654.011,833,990,0002,654.01
    Dec 12, 20122,694.402,694.432,668.512,674.571,756,220,0002,674.57
    Dec 11, 20122,665.982,696.902,664.102,682.071,921,860,0002,682.07
    Dec 10, 20122,634.542,661.352,632.252,647.571,528,430,0002,647.57
    Dec 7, 20122,667.442,671.572,631.472,640.541,613,570,0002,640.54
    Dec 6, 20122,631.162,663.012,623.622,656.301,713,460,0002,656.30
    Dec 5, 20122,660.682,663.442,624.512,637.891,800,820,0002,637.89
    Dec 4, 20122,671.122,674.032,651.462,667.891,781,760,0002,667.89
    Dec 3, 20122,697.442,699.042,669.832,671.841,667,330,0002,671.84
    Nov 30, 20122,680.552,682.362,668.172,677.882,194,240,0002,677.88
    Nov 29, 20122,677.632,688.952,667.312,680.031,758,440,0002,680.03
    Nov 28, 20122,627.572,666.312,613.222,665.271,725,550,0002,665.27
    Nov 27, 20122,649.942,659.352,637.602,641.421,763,320,0002,641.42
    Nov 26, 20122,634.432,652.072,626.062,651.671,641,710,0002,651.67
    Nov 23, 20122,617.872,640.392,614.242,639.59792,750,0002,639.59
    Nov 21, 20122,596.022,604.512,587.862,600.481,430,060,0002,600.48
    Nov 20, 20122,592.272,598.472,570.662,594.661,588,750,0002,594.66
    Nov 19, 20122,564.232,596.752,562.522,595.831,767,240,0002,595.83
    Nov 16, 20122,525.892,541.342,494.382,534.162,187,730,0002,534.16
    Nov 15, 20122,534.242,542.172,514.862,524.362,010,300,0002,524.36
    Nov 14, 20122,574.622,577.572,528.362,531.872,106,590,0002,531.87
    Nov 13, 20122,558.862,586.592,554.522,561.861,816,260,0002,561.86
    Nov 12, 20122,596.572,600.652,575.612,582.771,379,240,0002,582.77
    Nov 9, 20122,574.872,610.172,571.862,584.101,802,580,0002,584.10
    Nov 8, 20122,620.252,626.422,572.432,572.571,876,420,0002,572.57
    Nov 7, 20122,647.512,651.262,602.292,612.692,059,690,0002,612.69
    Nov 6, 20122,676.152,696.462,668.452,681.051,782,430,0002,681.05
    Nov 5, 20122,657.732,678.942,651.372,672.911,496,210,0002,672.91
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.