Dow Up0.04% Nasdaq Down0.16%

More On ^NDX


NASDAQ-100 (^NDX)

-Nasdaq GIDS
4,034.86 Down 5.27(0.13%) 10:38AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 19, 20144,025.514,041.504,024.174,040.131,556,560,0004,040.13
Aug 18, 20144,007.194,022.484,003.464,020.501,571,100,0004,020.50
Aug 15, 20143,993.003,997.083,951.253,987.511,799,460,0003,987.51
Aug 14, 20143,953.273,969.243,949.083,969.111,549,820,0003,969.11
Aug 13, 20143,924.473,949.693,921.443,949.201,611,690,0003,949.20
Aug 12, 20143,904.453,916.733,887.583,905.231,560,220,0003,905.23
Aug 11, 20143,899.983,921.193,899.373,910.461,537,880,0003,910.46
Aug 8, 20143,864.093,890.633,848.493,888.091,759,060,0003,888.09
Aug 7, 20143,889.693,895.743,845.203,857.941,866,330,0003,857.94
Aug 6, 20143,851.443,896.653,849.453,874.271,819,310,0003,874.27
Aug 5, 20143,891.133,901.173,858.653,874.941,916,180,0003,874.94
Aug 4, 20143,890.633,922.253,875.103,908.771,677,400,0003,908.77
Aug 1, 20143,886.103,908.213,855.353,879.672,050,340,0003,879.67
Jul 31, 20143,938.313,948.903,889.103,892.502,273,380,0003,892.50
Jul 30, 20143,982.103,989.003,960.293,976.071,872,430,0003,976.07
Jul 29, 20143,974.063,983.423,957.223,959.032,090,810,0003,959.03
Jul 28, 20143,966.313,977.003,936.723,967.241,783,250,0003,967.24
Jul 25, 20143,959.353,970.443,945.053,965.171,711,430,0003,965.17
Jul 24, 20143,994.183,997.503,975.663,983.191,935,090,0003,983.19
Jul 23, 20143,974.663,990.643,967.963,986.191,909,810,0003,986.19
Jul 22, 20143,950.833,966.103,949.093,961.621,724,440,0003,961.62
Jul 21, 20143,933.113,941.933,917.743,934.141,557,820,0003,934.14
Jul 18, 20143,899.383,942.153,894.563,939.891,823,580,0003,939.89
Jul 17, 20143,921.873,933.883,866.223,878.012,055,240,0003,878.01
Jul 16, 20143,943.603,947.493,927.013,932.332,059,340,0003,932.33
Jul 15, 20143,934.793,940.553,887.503,914.461,772,030,0003,914.46
Jul 14, 20143,923.603,937.733,916.533,929.461,579,660,0003,929.46
Jul 11, 20143,888.763,905.403,879.403,904.581,511,250,0003,904.58
Jul 10, 20143,837.293,895.723,837.163,880.041,682,920,0003,880.04
Jul 9, 20143,873.173,896.383,863.203,892.911,736,960,0003,892.91
Jul 8, 20143,903.373,906.223,848.183,864.072,221,820,0003,864.07
Jul 7, 20143,917.893,923.923,904.673,910.711,691,390,0003,910.71
Jul 3, 20143,911.113,923.153,901.333,923.011,001,730,0003,923.01
Jul 2, 20143,895.183,904.353,890.773,899.271,599,480,0003,899.27
Jul 1, 20143,864.143,902.933,863.813,894.331,942,550,0003,894.33
Jun 30, 20143,844.453,860.653,841.703,849.481,848,110,0003,849.48
Jun 27, 20143,825.023,844.893,823.213,844.443,964,930,0003,844.44
Jun 26, 20143,826.703,827.703,798.633,826.911,554,070,0003,826.91
Jun 25, 20143,794.843,831.853,792.313,827.331,722,820,0003,827.33
Jun 24, 20143,807.493,837.173,791.123,799.532,014,700,0003,799.53
Jun 23, 20143,802.253,806.193,794.853,805.311,712,930,0003,805.31
Jun 20, 20143,803.103,807.923,794.513,802.642,721,380,0003,802.64
Jun 19, 20143,808.763,811.243,783.303,800.801,845,460,0003,800.80
Jun 18, 20143,786.193,807.493,764.533,804.611,860,660,0003,804.61
Jun 17, 20143,775.733,790.923,769.943,781.321,814,360,0003,781.32
Jun 16, 20143,768.373,789.933,761.423,779.931,675,120,0003,779.93
Jun 13, 20143,782.843,784.843,759.873,775.561,754,560,0003,775.56
Jun 12, 20143,790.593,794.993,751.693,763.801,908,190,0003,763.80
Jun 11, 20143,789.413,803.953,783.613,797.851,778,460,0003,797.85
Jun 10, 20143,790.483,802.463,786.563,800.861,787,120,0003,800.86
Jun 9, 20143,795.853,804.043,783.903,795.741,783,060,0003,795.74
Jun 6, 20143,792.423,795.143,782.123,794.571,616,650,0003,794.57
Jun 5, 20143,748.363,782.003,735.193,776.951,926,750,0003,776.95
Jun 4, 20143,720.003,750.013,715.243,743.591,610,090,0003,743.59
Jun 3, 20143,719.173,735.973,715.463,730.071,718,640,0003,730.07
Jun 2, 20143,740.713,740.713,707.893,732.961,631,310,0003,732.96
May 30, 20143,738.713,741.573,716.093,736.821,903,660,0003,736.82
May 29, 20143,723.273,735.723,717.663,735.721,714,000,0003,735.72
May 28, 20143,720.893,726.723,708.653,712.261,785,140,0003,712.26
May 27, 20143,693.183,723.073,691.093,723.071,812,330,0003,723.07
May 23, 20143,656.273,678.173,646.233,677.331,536,610,0003,677.33
May 22, 20143,639.493,660.593,633.853,650.861,835,810,0003,650.86
May 21, 20143,605.793,636.473,605.513,635.611,703,500,0003,635.61
May 20, 20143,612.863,624.603,585.883,600.311,797,910,0003,600.31
May 19, 20143,577.853,618.963,572.283,615.621,601,400,0003,615.62
May 16, 20143,568.203,590.413,545.633,587.201,741,070,0003,587.20
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.