• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.29%

    More On ^NDX

    Quotes

    Charts

    News & Info


    NASDAQ-100 (^NDX)

    -Nasdaq GIDS
    4,275.72 Down 2.43(0.06%) Jan 26
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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, 20154,122.084,165.004,108.324,145.842,073,810,0004,145.84
    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, 20144,095.754,175.984,089.094,165.102,279,930,0004,165.10
    Dec 16, 20144,122.234,190.424,089.194,089.602,231,670,0004,089.60
    Dec 15, 20144,224.174,236.064,145.014,157.422,143,610,0004,157.42
    Dec 12, 20144,207.614,254.434,199.294,199.291,888,870,0004,199.29
    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
    Nov 21, 20144,284.414,285.274,237.384,251.321,854,340,0004,251.32
    Nov 20, 20144,204.544,245.174,202.364,242.091,667,330,0004,242.09
    Nov 19, 20144,233.714,235.844,204.164,222.661,641,560,0004,222.66
    Nov 18, 20144,215.184,248.194,214.324,242.191,655,760,0004,242.19
    Nov 17, 20144,215.294,225.484,194.184,213.791,695,070,0004,213.79
    Nov 14, 20144,214.974,225.184,198.594,224.991,739,950,0004,224.99
    Nov 13, 20144,202.774,228.684,194.334,213.481,857,580,0004,213.48
    Nov 12, 20144,174.474,199.194,173.024,195.401,773,060,0004,195.40
    Nov 11, 20144,173.614,187.314,165.254,187.161,663,690,0004,187.16
    Nov 10, 20144,162.594,179.984,151.484,175.951,830,010,0004,175.95
    Nov 7, 20144,170.464,171.134,139.464,160.501,978,830,0004,160.50
    Nov 6, 20144,147.314,165.774,133.984,164.081,986,820,0004,164.08
    Nov 5, 20144,179.234,179.934,140.214,153.272,001,870,0004,153.27
    Nov 4, 20144,154.884,165.054,126.724,156.231,939,320,0004,156.23
    Nov 3, 20144,160.604,179.364,156.794,169.282,033,000,0004,169.28
    Oct 31, 20144,168.504,170.874,143.204,158.212,424,360,0004,158.21
    Oct 30, 20144,074.264,109.064,064.454,100.642,034,960,0004,100.64
    Oct 29, 20144,091.624,104.064,062.494,090.552,184,050,0004,090.55
    Oct 28, 20144,063.074,107.194,062.214,106.631,966,920,0004,106.63
    Oct 27, 20144,031.884,052.504,019.234,046.021,585,580,0004,046.02
    Oct 24, 20144,019.844,045.194,003.434,042.021,754,300,0004,042.02
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.