Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ^NDX


NASDAQ-100 (^NDX)

-Nasdaq GIDS
3,534.53 Up 1.45(0.04%) Apr 17
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 17, 20143,526.573,551.023,511.273,534.531,954,720,0003,534.53
Apr 16, 20143,517.503,533.093,489.293,533.091,863,110,0003,533.09
Apr 15, 20143,484.293,505.673,414.113,487.852,413,110,0003,487.85
Apr 14, 20143,479.663,493.173,443.263,474.631,890,480,0003,474.63
Apr 11, 20143,453.243,502.333,440.553,446.852,264,480,0003,446.85
Apr 10, 20143,597.583,599.643,479.153,487.762,421,210,0003,487.76
Apr 9, 20143,552.073,602.353,544.093,600.441,957,560,0003,600.44
Apr 8, 20143,511.823,543.983,499.003,538.232,198,900,0003,538.23
Apr 7, 20143,522.213,551.213,482.753,507.752,554,680,0003,507.75
Apr 4, 20143,659.923,663.783,532.283,539.382,621,270,0003,539.38
Apr 3, 20143,670.433,675.703,617.413,637.582,067,370,0003,637.58
Apr 2, 20143,670.333,676.363,649.793,665.992,187,100,0003,665.99
Apr 1, 20143,615.913,659.163,614.163,658.402,153,130,0003,658.40
Mar 31, 20143,598.083,618.423,593.703,595.742,090,850,0003,595.74
Mar 28, 20143,576.183,609.083,560.583,571.492,029,840,0003,571.49
Mar 27, 20143,578.543,594.083,543.073,563.132,270,650,0003,563.13
Mar 26, 20143,645.733,654.693,582.843,582.892,455,460,0003,582.89
Mar 25, 20143,640.263,659.593,600.653,629.732,270,760,0003,629.73
Mar 24, 20143,665.383,665.583,585.153,617.392,434,650,0003,617.39
Mar 21, 20143,711.473,717.363,643.353,653.073,245,740,0003,653.07
Mar 20, 20143,675.623,705.313,665.833,693.971,847,270,0003,693.97
Mar 19, 20143,705.513,709.013,661.063,682.741,992,750,0003,682.74
Mar 18, 20143,667.403,708.263,664.793,706.621,962,890,0003,706.62
Mar 17, 20143,653.193,678.323,651.143,662.511,810,410,0003,662.51
Mar 14, 20143,643.213,656.943,626.863,627.872,196,890,0003,627.87
Mar 13, 20143,719.363,720.623,636.793,651.492,383,600,0003,651.49
Mar 12, 20143,678.363,707.203,661.873,707.062,131,880,0003,707.06
Mar 11, 20143,715.893,725.713,681.373,691.502,477,780,0003,691.50
Mar 10, 20143,702.143,709.783,683.973,706.342,111,610,0003,706.34
Mar 7, 20143,736.933,737.363,686.943,703.402,175,560,0003,703.40
Mar 6, 20143,735.853,738.323,709.413,720.932,136,260,0003,720.93
Mar 5, 20143,721.533,732.983,715.383,727.192,215,980,0003,727.19
Mar 4, 20143,710.193,723.003,706.823,719.932,477,850,0003,719.93
Mar 3, 20143,657.323,678.383,637.673,668.372,077,500,0003,668.37
Feb 28, 20143,703.483,722.383,664.833,696.102,617,730,0003,696.10
Feb 27, 20143,678.313,704.653,672.643,699.802,049,160,0003,699.80
Feb 26, 20143,691.843,702.093,663.753,676.602,108,270,0003,676.60
Feb 25, 20143,689.683,697.603,669.533,679.142,137,150,0003,679.14
Feb 24, 20143,670.073,701.273,668.343,685.812,161,300,0003,685.81
Feb 21, 20143,683.423,687.163,661.463,662.602,138,250,0003,662.60
Feb 20, 20143,654.853,676.893,640.633,671.931,992,780,0003,671.93
Feb 19, 20143,668.723,679.693,646.133,652.851,956,720,0003,652.85
Feb 18, 20143,668.993,685.183,658.643,679.431,886,210,0003,679.43
Feb 14, 20143,652.883,671.043,643.793,663.881,881,510,0003,663.88
Feb 13, 20143,601.753,659.563,600.863,659.562,249,990,0003,659.56
Feb 12, 20143,626.143,635.923,618.063,627.362,035,890,0003,627.36
Feb 11, 20143,587.583,628.593,585.083,621.721,993,950,0003,621.72
Feb 10, 20143,558.593,582.843,557.783,582.111,811,970,0003,582.11
Feb 7, 20143,522.333,563.143,508.833,561.912,055,850,0003,561.91
Feb 6, 20143,465.833,502.523,465.423,497.601,942,700,0003,497.60
Feb 5, 20143,457.043,469.353,418.883,454.902,168,360,0003,454.90
Feb 4, 20143,460.133,480.743,449.193,470.202,173,360,0003,470.20
Feb 3, 20143,524.233,533.483,433.643,440.502,617,030,0003,440.50
Jan 31, 20143,488.373,539.443,488.043,521.922,300,570,0003,521.92
Jan 30, 20143,514.253,544.213,508.013,532.412,168,410,0003,532.41
Jan 29, 20143,472.423,500.823,461.643,467.822,231,850,0003,467.82
Jan 28, 20143,484.393,509.803,483.713,505.722,091,180,0003,505.72
Jan 27, 20143,543.503,548.483,482.893,509.022,398,280,0003,509.02
Jan 24, 20143,596.933,601.003,541.383,541.482,489,470,0003,541.48
Jan 23, 20143,612.533,613.883,588.833,613.762,191,980,0003,613.76
Jan 22, 20143,623.313,634.653,615.483,627.722,026,910,0003,627.72
Jan 21, 20143,611.633,617.703,586.053,617.702,034,030,0003,617.70
Jan 17, 20143,597.413,608.723,580.393,591.252,150,370,0003,591.25
Jan 16, 20143,605.433,614.663,599.873,611.292,005,850,0003,611.29
Jan 15, 20143,593.813,615.703,592.623,609.842,101,870,0003,609.84
Jan 14, 20143,526.203,581.603,525.473,580.652,034,180,0003,580.65
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.