• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On ^NDX

    Quotes

    Charts

    News & Info


    NASDAQ-100 (^NDX)

    -Nasdaq GIDS
    4,281.78 Up 14.01(0.33%) Dec 19
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 19, 20144,272.754,300.404,258.334,281.783,287,920,0004,281.78
    Dec 18, 20144,230.354,267.774,213.214,267.772,172,260,0004,267.77
    Dec 17, 20144,095.754,175.984,089.094,165.102,279,930,0004,165.10
    Dec 16, 20144,122.234,190.424,089.194,089.602,231,670,0004,089.60
    Dec 15, 20144,224.174,236.064,145.014,157.422,143,610,0004,157.42
    Dec 12, 20144,207.614,254.434,199.294,199.291,888,870,0004,199.29
    Dec 11, 20144,241.694,296.814,238.294,246.481,873,050,0004,246.48
    Dec 10, 20144,284.504,297.004,218.854,224.871,850,810,0004,224.87
    Dec 9, 20144,228.214,297.734,216.874,294.671,950,330,0004,294.67
    Dec 8, 20144,301.274,320.084,259.014,278.341,966,770,0004,278.34
    Dec 5, 20144,318.284,324.424,302.044,311.571,767,100,0004,311.57
    Dec 4, 20144,309.484,327.554,293.944,311.931,724,090,0004,311.93
    Dec 3, 20144,312.174,319.024,287.044,312.931,734,510,0004,312.93
    Dec 2, 20144,291.334,312.924,283.894,305.961,839,170,0004,305.96
    Dec 1, 20144,323.954,332.554,274.684,287.811,893,600,0004,287.81
    Nov 28, 20144,330.964,347.094,326.214,337.79998,600,0004,337.79
    Nov 26, 20144,291.874,319.414,289.514,317.991,362,930,0004,317.99
    Nov 25, 20144,290.684,302.444,279.904,288.231,720,140,0004,288.23
    Nov 24, 20144,262.094,285.004,258.414,284.321,568,130,0004,284.32
    Nov 21, 20144,284.414,285.274,237.384,251.321,854,340,0004,251.32
    Nov 20, 20144,204.544,245.174,202.364,242.091,667,330,0004,242.09
    Nov 19, 20144,233.714,235.844,204.164,222.661,641,560,0004,222.66
    Nov 18, 20144,215.184,248.194,214.324,242.191,655,760,0004,242.19
    Nov 17, 20144,215.294,225.484,194.184,213.791,695,070,0004,213.79
    Nov 14, 20144,214.974,225.184,198.594,224.991,739,950,0004,224.99
    Nov 13, 20144,202.774,228.684,194.334,213.481,857,580,0004,213.48
    Nov 12, 20144,174.474,199.194,173.024,195.401,773,060,0004,195.40
    Nov 11, 20144,173.614,187.314,165.254,187.161,663,690,0004,187.16
    Nov 10, 20144,162.594,179.984,151.484,175.951,830,010,0004,175.95
    Nov 7, 20144,170.464,171.134,139.464,160.501,978,830,0004,160.50
    Nov 6, 20144,147.314,165.774,133.984,164.081,986,820,0004,164.08
    Nov 5, 20144,179.234,179.934,140.214,153.272,001,870,0004,153.27
    Nov 4, 20144,154.884,165.054,126.724,156.231,939,320,0004,156.23
    Nov 3, 20144,160.604,179.364,156.794,169.282,033,000,0004,169.28
    Oct 31, 20144,168.504,170.874,143.204,158.212,424,360,0004,158.21
    Oct 30, 20144,074.264,109.064,064.454,100.642,034,960,0004,100.64
    Oct 29, 20144,091.624,104.064,062.494,090.552,184,050,0004,090.55
    Oct 28, 20144,063.074,107.194,062.214,106.631,966,920,0004,106.63
    Oct 27, 20144,031.884,052.504,019.234,046.021,585,580,0004,046.02
    Oct 24, 20144,019.844,045.194,003.434,042.021,754,300,0004,042.02
    Oct 23, 20143,989.864,032.223,984.154,012.271,952,380,0004,012.27
    Oct 22, 20143,980.493,988.403,947.983,949.591,967,020,0003,949.59
    Oct 21, 20143,916.653,971.403,908.833,971.391,997,580,0003,971.39
    Oct 20, 20143,813.603,872.363,804.973,870.081,717,370,0003,870.08
    Oct 17, 20143,815.723,848.983,791.163,815.472,260,070,0003,815.47
    Oct 16, 20143,706.703,795.083,704.833,765.282,591,940,0003,765.28
    Oct 15, 20143,738.723,801.423,700.233,785.973,058,740,0003,785.97
    Oct 14, 20143,837.223,860.043,801.163,810.452,496,120,0003,810.45
    Oct 13, 20143,866.893,893.663,807.893,808.002,467,830,0003,808.00
    Oct 10, 20143,946.323,969.483,870.863,870.862,765,750,0003,870.86
    Oct 9, 20144,031.624,040.543,965.373,969.322,264,220,0003,969.32
    Oct 8, 20143,960.794,048.793,938.164,041.122,451,630,0004,041.12
    Oct 7, 20143,999.254,007.943,958.443,958.592,111,360,0003,958.59
    Oct 6, 20144,041.404,046.714,004.214,016.272,467,830,0004,016.27
    Oct 3, 20144,004.754,040.563,995.814,027.312,765,750,0004,027.31
    Oct 2, 20143,984.803,996.753,934.943,985.872,165,500,0003,985.87
    Oct 1, 20144,043.334,043.443,972.913,984.742,312,630,0003,984.74
    Sep 30, 20144,054.864,070.444,031.704,049.452,200,380,0004,049.45
    Sep 29, 20144,009.664,056.434,008.584,047.181,737,750,0004,047.18
    Sep 26, 20144,016.974,057.474,015.024,053.721,637,480,0004,053.72
    Sep 25, 20144,079.374,087.194,007.634,007.821,939,610,0004,007.82
    Sep 24, 20144,055.424,096.274,041.724,094.311,765,260,0004,094.31
    Sep 23, 20144,045.674,069.214,043.264,051.571,847,730,0004,051.57
    Sep 22, 20144,091.874,092.144,044.994,061.231,881,520,0004,061.23
    Sep 19, 20144,113.024,118.914,084.454,100.093,178,490,0004,100.09
    Sep 18, 20144,084.514,103.424,080.824,103.081,774,840,0004,103.08
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.