• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    More On ^NDX

    Quotes

    Charts

    News & Info


    NASDAQ-100 (^NDX)

    -Nasdaq GIDS
    4,329.12 Up 4.30(0.10%) 5:15PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 28, 20154,307.054,340.704,295.564,329.121,936,540,0004,329.12
    Aug 27, 20154,281.634,328.994,231.144,324.822,358,880,0004,324.82
    Aug 26, 20154,141.244,227.864,052.554,219.602,631,660,0004,219.60
    Aug 25, 20154,187.284,207.384,015.914,016.322,612,800,0004,016.32
    Aug 24, 20153,847.124,199.793,787.234,038.603,498,840,0004,038.60
    Aug 21, 20154,313.194,361.324,197.274,197.272,768,540,0004,197.27
    Aug 20, 20154,467.794,484.364,385.134,385.132,087,000,0004,385.13
    Aug 19, 20154,525.324,550.674,486.114,510.901,785,420,0004,510.90
    Aug 18, 20154,556.234,562.154,536.054,542.071,501,540,0004,542.07
    Aug 17, 20154,516.884,568.594,507.984,566.371,510,790,0004,566.37
    Aug 14, 20154,512.884,536.204,503.834,530.741,487,630,0004,530.74
    Aug 13, 20154,536.964,556.144,514.454,519.321,632,340,0004,519.32
    Aug 12, 20154,475.914,539.184,436.544,528.192,089,460,0004,528.19
    Aug 11, 20154,548.754,567.694,491.064,513.991,912,340,0004,513.99
    Aug 10, 20154,558.684,583.634,554.634,573.111,784,930,0004,573.11
    Aug 7, 20154,519.364,532.464,485.504,520.082,008,360,0004,520.08
    Aug 6, 20154,608.694,612.624,508.304,528.512,290,950,0004,528.51
    Aug 5, 20154,592.814,634.704,590.194,602.242,041,490,0004,602.24
    Aug 4, 20154,573.254,584.454,551.904,567.471,819,700,0004,567.47
    Aug 3, 20154,595.264,607.524,549.604,580.461,790,080,0004,580.46
    Jul 31, 20154,616.484,616.484,584.224,588.911,926,360,0004,588.91
    Jul 30, 20154,570.774,606.654,540.984,598.591,908,480,0004,598.59
    Jul 29, 20154,570.504,586.784,552.764,581.601,898,100,0004,581.60
    Jul 28, 20154,539.474,568.794,506.194,560.232,025,110,0004,560.23
    Jul 27, 20154,530.374,551.994,511.924,519.091,935,470,0004,519.09
    Jul 24, 20154,630.954,632.064,552.404,557.382,004,380,0004,557.38
    Jul 23, 20154,627.564,641.584,592.504,602.832,003,310,0004,602.83
    Jul 22, 20154,604.974,643.834,604.534,623.242,035,730,0004,623.24
    Jul 21, 20154,679.544,686.364,661.764,674.411,774,570,0004,674.41
    Jul 20, 20154,670.234,694.134,657.984,679.681,814,180,0004,679.68
    Jul 17, 20154,635.484,661.604,624.684,661.601,854,450,0004,661.60
    Jul 16, 20154,567.064,595.024,558.324,594.901,823,530,0004,594.90
    Jul 15, 20154,531.314,547.184,517.414,528.361,691,350,0004,528.36
    Jul 14, 20154,503.204,537.214,500.664,523.471,682,660,0004,523.47
    Jul 13, 20154,457.764,498.744,456.544,494.471,694,140,0004,494.47
    Jul 10, 20154,405.994,434.114,394.014,420.151,590,230,0004,420.15
    Jul 9, 20154,410.274,414.434,351.514,352.031,861,600,0004,352.03
    Jul 8, 20154,392.514,403.134,346.424,351.581,931,520,0004,351.58
    Jul 7, 20154,422.754,434.914,344.154,429.062,132,080,0004,429.06
    Jul 6, 20154,394.444,444.414,394.444,418.661,741,500,0004,418.66
    Jul 2, 20154,440.174,445.834,417.484,433.391,490,810,0004,433.39
    Jul 1, 20154,433.794,445.904,409.424,429.231,814,560,0004,429.23
    Jun 30, 20154,414.864,420.504,381.944,396.762,034,430,0004,396.76
    Jun 29, 20154,433.114,460.084,377.234,379.872,025,580,0004,379.87
    Jun 26, 20154,514.374,523.974,469.234,484.283,843,810,0004,484.28
    Jun 25, 20154,540.404,546.154,508.664,514.011,614,760,0004,514.01
    Jun 24, 20154,542.074,561.644,523.904,524.601,628,800,0004,524.60
    Jun 23, 20154,549.524,551.774,529.994,548.741,613,540,0004,548.74
    Jun 22, 20154,541.854,557.984,534.764,544.041,619,970,0004,544.04
    Jun 19, 20154,538.714,539.494,511.214,513.422,468,310,0004,513.42
    Jun 18, 20154,483.614,540.694,483.614,531.851,877,920,0004,531.85
    Jun 17, 20154,465.184,482.274,441.344,468.981,712,820,0004,468.98
    Jun 16, 20154,428.304,463.204,426.194,455.901,654,820,0004,455.90
    Jun 15, 20154,416.144,437.974,396.134,432.921,790,280,0004,432.92
    Jun 12, 20154,467.384,476.214,449.214,453.791,428,900,0004,453.79
    Jun 11, 20154,498.484,511.324,483.844,488.471,623,950,0004,488.47
    Jun 10, 20154,440.544,497.514,435.294,485.461,792,980,0004,485.46
    Jun 9, 20154,421.024,441.624,392.454,427.611,754,340,0004,427.61
    Jun 8, 20154,476.694,477.834,423.804,431.521,712,210,0004,431.52
    Jun 5, 20154,483.434,493.434,452.334,477.191,842,890,0004,477.19
    Jun 4, 20154,501.734,526.214,475.054,487.031,813,960,0004,487.03
    Jun 3, 20154,531.044,539.354,512.444,519.861,852,680,0004,519.86
    Jun 2, 20154,503.764,531.084,486.194,508.891,729,750,0004,508.89
    Jun 1, 20154,530.034,535.434,488.174,521.851,902,120,0004,521.85
    May 29, 20154,532.154,539.574,499.654,508.252,024,170,0004,508.25
    May 28, 20154,537.484,548.254,523.554,535.661,741,420,0004,535.66
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.