• FirefoxInstall the new Firefox »
  •  Dow Up0.19% Nasdaq Up0.57%

    More On ^NDX

    Quotes

    Charts

    News & Info


    NASDAQ-100 (^NDX)

    -Nasdaq GIDS
    4,332.86 Up 17.60(0.41%) Mar 27
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 27, 20154,314.604,342.934,309.524,332.861,678,650,0004,332.86
    Mar 26, 20154,288.164,340.174,280.954,315.262,004,960,0004,315.26
    Mar 25, 20154,437.384,442.544,329.294,329.292,219,520,0004,329.29
    Mar 24, 20154,444.394,467.794,430.974,430.981,611,670,0004,430.98
    Mar 23, 20154,454.154,466.344,445.524,445.541,608,880,0004,445.54
    Mar 20, 20154,468.294,478.694,456.414,458.542,825,670,0004,458.54
    Mar 19, 20154,424.794,440.014,419.844,426.831,674,970,0004,426.83
    Mar 18, 20154,366.804,440.494,344.494,422.501,983,570,0004,422.50
    Mar 17, 20154,355.834,384.984,349.694,375.631,724,370,0004,375.63
    Mar 16, 20154,338.294,371.464,327.274,370.471,713,480,0004,370.47
    Mar 13, 20154,328.094,347.874,289.304,314.901,851,410,0004,314.90
    Mar 12, 20154,302.734,339.204,300.874,336.231,855,110,0004,336.23
    Mar 11, 20154,336.054,342.874,304.284,305.381,846,020,0004,305.38
    Mar 10, 20154,376.034,381.624,329.084,329.081,876,010,0004,329.08
    Mar 9, 20154,406.874,424.224,391.624,412.991,696,510,0004,412.99
    Mar 6, 20154,442.194,453.934,389.824,399.231,918,220,0004,399.23
    Mar 5, 20154,454.894,464.484,433.944,452.061,724,200,0004,452.06
    Mar 4, 20154,442.414,452.374,421.004,445.361,824,830,0004,445.36
    Mar 3, 20154,466.534,473.644,433.514,458.782,018,900,0004,458.78
    Mar 2, 20154,452.804,483.974,450.864,483.051,931,110,0004,483.05
    Feb 27, 20154,459.864,464.314,435.664,440.671,955,590,0004,440.67
    Feb 26, 20154,443.554,463.814,430.794,462.271,905,550,0004,462.27
    Feb 25, 20154,441.084,461.114,429.904,440.591,848,560,0004,440.59
    Feb 24, 20154,442.134,455.524,428.824,451.031,834,890,0004,451.03
    Feb 23, 20154,441.264,449.494,430.864,449.491,754,850,0004,449.49
    Feb 20, 20154,406.754,444.624,397.624,443.051,761,140,0004,443.05
    Feb 19, 20154,388.924,415.794,388.444,411.861,592,890,0004,411.86
    Feb 18, 20154,378.734,393.194,374.234,390.911,684,800,0004,390.91
    Feb 17, 20154,379.324,387.324,370.634,385.341,751,490,0004,385.34
    Feb 13, 20154,359.784,384.034,351.024,384.031,942,240,0004,384.03
    Feb 12, 20154,321.414,347.974,317.984,347.972,075,470,0004,347.97
    Feb 11, 20154,284.764,305.354,277.654,297.281,793,630,0004,297.28
    Feb 10, 20154,240.044,286.434,232.994,281.161,773,730,0004,281.16
    Feb 9, 20154,209.814,235.244,206.764,216.091,654,680,0004,216.09
    Feb 6, 20154,259.984,271.284,214.894,228.682,034,060,0004,228.68
    Feb 5, 20154,229.624,258.004,220.174,256.182,036,590,0004,256.18
    Feb 4, 20154,202.434,248.844,198.744,221.202,212,960,0004,221.20
    Feb 3, 20154,201.944,229.154,174.234,229.152,153,520,0004,229.15
    Feb 2, 20154,162.204,189.094,094.734,188.592,006,450,0004,188.59
    Jan 30, 20154,178.624,210.854,144.034,148.432,264,230,0004,148.43
    Jan 29, 20154,134.524,189.544,103.714,181.352,110,710,0004,181.35
    Jan 28, 20154,233.744,235.154,140.384,140.382,118,680,0004,140.38
    Jan 27, 20154,200.884,209.414,151.154,165.501,954,160,0004,165.50
    Jan 26, 20154,271.104,282.484,254.474,275.721,717,510,0004,275.72
    Jan 23, 20154,268.534,292.884,258.484,278.141,653,830,0004,278.14
    Jan 22, 20154,215.004,274.154,173.544,270.361,996,550,0004,270.36
    Jan 21, 20154,158.134,211.284,145.824,192.091,847,420,0004,192.09
    Jan 20, 20154,164.434,181.344,117.154,171.211,835,040,0004,171.21
    Jan 16, 20154,087.884,143.534,078.854,142.141,970,520,0004,142.14
    Jan 15, 20154,162.114,169.444,085.704,089.651,976,260,0004,089.65
    Jan 14, 20154,122.084,165.004,108.314,145.842,073,810,0004,145.84
    Jan 13, 20154,212.994,252.704,134.944,166.202,162,180,0004,166.20
    Jan 12, 20154,221.524,223.884,158.114,169.971,861,960,0004,169.97
    Jan 9, 20154,250.984,253.974,188.614,213.281,715,830,0004,213.28
    Jan 8, 20154,195.494,247.934,192.634,240.552,105,450,0004,240.55
    Jan 7, 20154,139.854,169.974,126.394,160.001,957,950,0004,160.00
    Jan 6, 20154,174.784,176.264,090.334,110.832,167,320,0004,110.83
    Jan 5, 20154,206.554,210.964,151.854,160.961,794,470,0004,160.96
    Jan 2, 20154,258.604,276.714,206.464,230.241,435,150,0004,230.24
    Dec 31, 20144,294.884,307.014,233.714,236.281,515,600,0004,236.28
    Dec 30, 20144,301.144,309.134,277.754,282.351,269,200,0004,282.35
    Dec 29, 20144,309.704,321.204,306.674,312.641,227,740,0004,312.64
    Dec 26, 20144,295.724,322.454,294.804,314.09930,220,0004,314.09
    Dec 24, 20144,283.194,298.874,281.804,283.10729,750,0004,283.10
    Dec 23, 20144,308.954,309.034,274.514,279.301,590,820,0004,279.30
    Dec 22, 20144,271.874,295.274,270.544,293.671,720,070,0004,293.67
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.