Dow Up0.64% Nasdaq Up0.68%

More On ^NDX


NASDAQ-100 (^NDX)

-Nasdaq GIDS
4,103.08 Up 29.52(0.72%) Sep 18
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 22, 20133,061.503,061.553,044.763,055.231,507,010,0003,055.23
Jul 19, 20133,043.063,049.753,035.993,044.931,785,460,0003,044.93
Jul 18, 20133,081.343,091.213,071.893,077.821,719,390,0003,077.82
Jul 17, 20133,084.943,090.893,075.963,085.281,564,340,0003,085.28
Jul 16, 20133,083.573,085.203,069.173,077.471,590,540,0003,077.47
Jul 15, 20133,077.023,082.253,068.033,079.851,449,130,0003,079.85
Jul 12, 20133,061.893,079.073,054.033,079.071,615,820,0003,079.07
Jul 11, 20133,032.093,060.673,030.393,059.461,744,210,0003,059.46
Jul 10, 20132,981.223,004.282,981.093,000.661,567,340,0003,000.66
Jul 9, 20132,981.102,989.932,966.682,984.321,633,520,0002,984.32
Jul 8, 20132,976.612,978.822,955.372,966.131,521,720,0002,966.13
Jul 5, 20132,958.262,963.822,934.222,963.221,254,400,0002,963.22
Jul 3, 20132,918.952,953.852,916.272,941.41935,980,0002,941.41
Jul 2, 20132,924.792,945.932,913.482,929.631,685,190,0002,929.63
Jul 1, 20132,933.482,951.002,924.262,927.351,586,750,0002,927.35
Jun 28, 20132,896.702,927.492,891.572,909.603,630,410,0002,909.60
Jun 27, 20132,909.882,924.342,905.302,906.841,689,800,0002,906.84
Jun 26, 20132,892.432,899.582,883.962,893.851,671,280,0002,893.85
Jun 25, 20132,874.662,880.932,851.992,866.501,657,280,0002,866.50
Jun 24, 20132,852.652,869.922,825.182,848.202,030,960,0002,848.20
Jun 21, 20132,887.072,898.402,853.692,877.942,921,900,0002,877.94
Jun 20, 20132,927.632,938.102,882.452,890.332,041,500,0002,890.33
Jun 19, 20132,998.093,000.222,959.502,959.501,649,200,0002,959.50
Jun 18, 20132,974.923,001.892,974.612,996.091,675,090,0002,996.09
Jun 17, 20132,967.332,988.592,956.922,971.261,581,830,0002,971.26
Jun 14, 20132,958.872,966.132,939.682,943.861,458,030,0002,943.86
Jun 13, 20132,924.892,968.982,914.202,962.901,584,740,0002,962.90
Jun 12, 20132,977.682,978.762,921.882,926.141,630,200,0002,926.14
Jun 11, 20132,959.442,987.852,952.072,959.841,560,370,0002,959.84
Jun 10, 20132,995.033,004.672,985.502,990.491,556,520,0002,990.49
Jun 7, 20132,960.902,993.132,955.102,990.871,646,810,0002,990.87
Jun 6, 20132,940.872,950.302,911.942,950.301,802,700,0002,950.30
Jun 5, 20132,961.672,975.832,933.222,937.141,813,890,0002,937.14
Jun 4, 20132,993.063,007.302,962.222,973.691,871,640,0002,973.69
Jun 3, 20132,984.592,990.802,950.872,990.792,054,100,0002,990.79
May 31, 20133,001.693,023.112,981.762,981.761,968,270,0002,981.76
May 30, 20132,998.993,026.362,998.773,011.831,737,320,0003,011.83
May 29, 20132,996.983,006.902,979.902,994.821,794,650,0002,994.82
May 28, 20133,024.383,037.003,002.223,011.941,748,070,0003,011.94
May 24, 20132,971.362,991.262,965.302,991.021,449,210,0002,991.02
May 23, 20132,967.933,002.552,966.652,991.451,820,670,0002,991.45
May 22, 20133,027.453,053.512,984.842,999.132,179,330,0002,999.13
May 21, 20133,019.903,036.713,011.513,026.451,776,780,0003,026.45
May 20, 20133,019.283,032.863,011.953,020.971,745,260,0003,020.97
May 17, 20133,017.793,028.963,005.253,028.961,828,610,0003,028.96
May 16, 20133,005.053,019.042,997.472,999.341,945,760,0002,999.34
May 15, 20132,990.393,004.522,982.773,002.621,843,910,0003,002.62
May 14, 20132,981.893,005.022,981.892,996.051,820,520,0002,996.05
May 13, 20132,972.962,989.702,971.732,982.091,615,510,0002,982.09
May 10, 20132,967.072,981.022,962.692,981.021,689,730,0002,981.02
May 9, 20132,960.552,980.362,955.702,961.121,826,220,0002,961.12
May 8, 20132,952.312,969.662,946.792,968.241,756,400,0002,968.24
May 7, 20132,960.082,961.762,942.252,952.881,709,800,0002,952.88
May 6, 20132,948.902,959.632,947.472,955.361,500,410,0002,955.36
May 3, 20132,938.742,952.222,937.242,944.591,745,570,0002,944.59
May 2, 20132,877.562,916.302,877.262,911.141,757,480,0002,911.14
May 1, 20132,885.352,892.262,868.762,873.351,884,600,0002,873.35
Apr 30, 20132,869.132,887.872,859.942,887.441,984,270,0002,887.44
Apr 29, 20132,849.542,877.082,849.042,866.951,594,110,0002,866.95
Apr 26, 20132,842.212,848.532,828.882,840.551,721,970,0002,840.55
Apr 25, 20132,841.982,860.692,841.022,848.662,012,230,0002,848.66
Apr 24, 20132,827.352,844.952,821.802,834.121,738,590,0002,834.12
Apr 23, 20132,824.972,845.402,810.762,835.371,684,770,0002,835.37
Apr 22, 20132,791.772,818.732,780.822,810.071,628,340,0002,810.07
Apr 19, 20132,743.402,785.652,743.402,780.461,738,850,0002,780.46
Apr 18, 20132,787.972,788.192,730.972,741.951,766,000,0002,741.95
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.