Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Down0.10% Nasdaq Down0.06%

More On ^NDX

Quotes

Charts

News & Info


NASDAQ-100 (^NDX)

-Nasdaq GIDS

3,022.20 Down 6.76(0.22%) 3:21PM EDT

Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Apr 17, 20132,811.332,812.462,765.452,781.981,902,730,0002,781.98
Apr 16, 20132,815.652,839.382,810.022,838.411,515,400,0002,838.41
Apr 15, 20132,841.262,849.162,796.392,797.471,779,320,0002,797.47
Apr 12, 20132,854.472,857.352,834.462,856.481,471,180,0002,856.48
Apr 11, 20132,850.392,863.662,848.032,859.071,829,170,0002,859.07
Apr 10, 20132,812.512,862.322,811.852,859.211,769,870,0002,859.21
Apr 9, 20132,793.862,815.072,780.202,804.671,498,130,0002,804.67
Apr 8, 20132,772.302,786.132,764.342,786.131,323,520,0002,786.13
Apr 5, 20132,749.642,774.542,744.262,771.751,594,090,0002,771.75
Apr 4, 20132,794.412,800.592,779.342,794.921,475,720,0002,794.92
Apr 3, 20132,821.972,825.282,787.272,795.041,813,910,0002,795.04
Apr 2, 20132,809.002,828.642,808.722,820.621,580,800,0002,820.62
Apr 1, 20132,819.782,821.482,789.762,797.071,481,360,0002,797.07
Mar 28, 20132,809.492,820.672,804.532,818.691,636,800,0002,818.69
Mar 27, 20132,786.662,811.792,783.862,809.981,420,130,0002,809.98
Mar 26, 20132,803.232,807.182,796.392,806.501,444,500,0002,806.50
Mar 25, 20132,810.752,816.552,778.782,789.451,666,010,0002,789.45
Mar 22, 20132,787.272,803.962,783.692,800.811,681,360,0002,800.81
Mar 21, 20132,779.572,787.852,768.792,774.851,692,260,0002,774.85
Mar 20, 20132,808.932,811.482,794.232,805.911,599,120,0002,805.91
Mar 19, 20132,801.102,807.002,763.122,787.271,690,680,0002,787.27
Mar 18, 20132,771.532,803.452,767.482,792.301,550,510,0002,792.30
Mar 15, 20132,810.042,810.242,792.232,799.412,305,230,0002,799.41
Mar 14, 20132,806.412,812.292,801.362,807.301,651,650,0002,807.30
Mar 13, 20132,801.412,807.702,787.722,798.681,577,280,0002,798.68
Mar 12, 20132,803.472,809.532,788.222,800.811,673,740,0002,800.81
Mar 11, 20132,798.132,812.052,791.392,811.861,628,500,0002,811.86
Mar 8, 20132,809.332,812.732,792.132,804.111,611,700,0002,804.11
Mar 7, 20132,794.692,804.032,790.042,799.491,675,640,0002,799.49
Mar 6, 20132,808.112,808.182,788.682,792.561,764,020,0002,792.56
Mar 5, 20132,776.282,803.352,776.122,799.251,891,510,0002,799.25
Mar 4, 20132,738.212,759.842,734.922,759.531,718,290,0002,759.53
Mar 1, 20132,725.382,751.222,713.492,747.751,870,250,0002,747.75
Feb 28, 20132,742.382,761.282,738.222,738.582,022,530,0002,738.58
Feb 27, 20132,714.452,757.612,710.192,741.261,727,260,0002,741.26
Feb 26, 20132,708.802,718.062,689.832,713.021,847,750,0002,713.02
Feb 25, 20132,756.192,763.962,700.972,700.971,930,990,0002,700.97
Feb 22, 20132,726.272,737.282,715.472,737.281,581,500,0002,737.28
Feb 21, 20132,730.102,731.252,700.322,711.512,052,630,0002,711.51
Feb 20, 20132,781.002,782.452,739.272,739.992,001,800,0002,739.99
Feb 19, 20132,770.702,782.862,766.862,782.861,843,840,0002,782.86
Feb 15, 20132,772.562,779.072,756.432,764.671,858,670,0002,764.67
Feb 14, 20132,760.122,776.492,759.742,771.431,924,900,0002,771.43
Feb 13, 20132,770.702,783.192,765.042,773.771,822,450,0002,773.77
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.