Dow Up0.36% Nasdaq Up0.17%

More On ^NDX


NASDAQ-100 (^NDX)

-Nasdaq GIDS
4,018.75 Up 6.48(0.16%) 1:21PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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, 20143,866.893,893.663,807.893,808.0024,615,500,8003,808.00
Oct 10, 20143,946.323,969.483,870.863,870.863,097,360,0003,870.86
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, 20144,041.404,046.714,004.214,016.271,828,240,0004,016.27
Oct 3, 20144,004.754,040.563,995.814,027.311,777,640,0004,027.31
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
Sep 17, 20144,066.764,090.954,048.584,073.571,796,710,0004,073.57
Sep 16, 20144,012.534,073.144,009.984,067.271,879,350,0004,067.27
Sep 15, 20144,070.204,070.824,018.304,029.891,940,520,0004,029.89
Sep 12, 20144,087.174,089.624,057.534,069.231,784,180,0004,069.23
Sep 11, 20144,077.694,092.794,060.924,092.651,704,850,0004,092.65
Sep 10, 20144,063.854,095.914,054.614,094.971,808,650,0004,094.97
Sep 9, 20144,094.024,110.864,053.114,061.881,956,550,0004,061.88
Sep 8, 20144,086.524,105.504,076.634,095.471,670,210,0004,095.47
Sep 5, 20144,067.374,089.984,051.754,089.921,641,830,0004,089.92
Sep 4, 20144,078.824,100.784,056.534,066.131,728,700,0004,066.13
Sep 3, 20144,103.974,104.434,063.494,070.961,897,450,0004,070.96
Sep 2, 20144,093.124,095.874,078.194,095.811,859,080,0004,095.81
Aug 29, 20144,081.024,082.974,062.184,082.561,352,830,0004,082.56
Aug 28, 20144,059.374,072.294,054.614,066.271,309,580,0004,066.27
Aug 27, 20144,073.404,078.194,064.074,073.181,389,470,0004,073.18
Aug 26, 20144,073.054,076.544,062.734,071.671,469,620,0004,071.67
Aug 25, 20144,073.484,079.524,058.604,067.481,384,620,0004,067.48
Aug 22, 20144,052.144,060.904,040.224,052.751,311,810,0004,052.75
Aug 21, 20144,041.004,048.954,035.754,047.031,421,730,0004,047.03
Aug 20, 20144,032.914,046.974,032.204,040.711,502,030,0004,040.71
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.