• FirefoxInstall the new Firefox »
  •  Dow Up0.86% Nasdaq Up0.90%

    More On ^NDX

    Quotes

    Charts

    News & Info


    NASDAQ-100 (^NDX)

    -Nasdaq GIDS
    4,483.05 Up 42.38(0.95%) Mar 2
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Dec 19, 20144,272.754,300.404,258.334,281.783,287,920,0004,281.78
    Dec 18, 20144,230.354,267.774,213.214,267.772,172,260,0004,267.77
    Dec 17, 20144,095.754,175.974,089.094,165.102,279,930,0004,165.10
    Dec 16, 20144,122.234,190.424,089.194,089.602,231,670,0004,089.60
    Dec 15, 20144,224.174,236.064,145.014,157.412,143,610,0004,157.41
    Dec 12, 20144,207.614,254.434,199.284,199.281,888,870,0004,199.28
    Dec 11, 20144,241.694,296.814,238.294,246.481,873,050,0004,246.48
    Dec 10, 20144,284.504,297.004,218.854,224.871,850,810,0004,224.87
    Dec 9, 20144,228.214,297.734,216.874,294.671,950,330,0004,294.67
    Dec 8, 20144,301.274,320.084,259.014,278.341,966,770,0004,278.34
    Dec 5, 20144,318.284,324.424,302.044,311.571,767,100,0004,311.57
    Dec 4, 20144,309.484,327.554,293.944,311.931,724,090,0004,311.93
    Dec 3, 20144,312.174,319.024,287.044,312.931,734,510,0004,312.93
    Dec 2, 20144,291.334,312.924,283.894,305.961,839,170,0004,305.96
    Dec 1, 20144,323.954,332.554,274.684,287.811,893,600,0004,287.81
    Nov 28, 20144,330.964,347.094,326.214,337.79998,600,0004,337.79
    Nov 26, 20144,291.874,319.414,289.514,317.991,362,930,0004,317.99
    Nov 25, 20144,290.684,302.444,279.904,288.231,720,140,0004,288.23
    Nov 24, 20144,262.094,285.004,258.414,284.321,568,130,0004,284.32
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.