• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.15% Nasdaq Up0.20%

    More On ^NDX

    Quotes

    Charts

    News & Info


    NASDAQ-100 (^NDX)

    -Nasdaq GIDS
    4,596.12 Down 2.47(0.05%) 1:31PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 30, 20154,570.774,606.654,540.984,598.591,908,480,0004,598.59
    Jul 29, 20154,570.504,586.784,552.764,581.601,898,100,0004,581.60
    Jul 28, 20154,539.474,568.794,506.194,560.232,025,110,0004,560.23
    Jul 27, 20154,530.374,551.994,511.924,519.091,935,470,0004,519.09
    Jul 24, 20154,630.954,632.064,552.404,557.382,004,380,0004,557.38
    Jul 23, 20154,627.564,641.584,592.504,602.832,003,310,0004,602.83
    Jul 22, 20154,604.974,643.834,604.534,623.242,035,730,0004,623.24
    Jul 21, 20154,679.544,686.364,661.764,674.411,774,570,0004,674.41
    Jul 20, 20154,670.234,694.134,657.984,679.681,814,180,0004,679.68
    Jul 17, 20154,635.484,661.604,624.684,661.601,854,450,0004,661.60
    Jul 16, 20154,567.064,595.024,558.324,594.901,823,530,0004,594.90
    Jul 15, 20154,531.314,547.184,517.414,528.361,691,350,0004,528.36
    Jul 14, 20154,503.204,537.214,500.664,523.471,682,660,0004,523.47
    Jul 13, 20154,457.764,498.744,456.544,494.471,694,140,0004,494.47
    Jul 10, 20154,405.994,434.114,394.014,420.151,590,230,0004,420.15
    Jul 9, 20154,410.274,414.434,351.514,352.031,861,600,0004,352.03
    Jul 8, 20154,392.514,403.134,346.424,351.581,931,520,0004,351.58
    Jul 7, 20154,422.754,434.914,344.154,429.062,132,080,0004,429.06
    Jul 6, 20154,394.444,444.414,394.444,418.661,741,500,0004,418.66
    Jul 2, 20154,440.174,445.834,417.484,433.391,490,810,0004,433.39
    Jul 1, 20154,433.794,445.904,409.424,429.231,814,560,0004,429.23
    Jun 30, 20154,414.864,420.504,381.944,396.762,034,430,0004,396.76
    Jun 29, 20154,433.114,460.084,377.234,379.872,025,580,0004,379.87
    Jun 26, 20154,514.374,523.974,469.234,484.283,843,810,0004,484.28
    Jun 25, 20154,540.404,546.154,508.664,514.011,614,760,0004,514.01
    Jun 24, 20154,542.074,561.644,523.904,524.601,628,800,0004,524.60
    Jun 23, 20154,549.524,551.774,529.994,548.741,613,540,0004,548.74
    Jun 22, 20154,541.854,557.984,534.764,544.041,619,970,0004,544.04
    Jun 19, 20154,538.714,539.494,511.214,513.422,468,310,0004,513.42
    Jun 18, 20154,483.614,540.694,483.614,531.851,877,920,0004,531.85
    Jun 17, 20154,465.184,482.274,441.344,468.981,712,820,0004,468.98
    Jun 16, 20154,428.304,463.204,426.194,455.901,654,820,0004,455.90
    Jun 15, 20154,416.144,437.974,396.134,432.921,790,280,0004,432.92
    Jun 12, 20154,467.384,476.214,449.214,453.791,428,900,0004,453.79
    Jun 11, 20154,498.484,511.324,483.844,488.471,623,950,0004,488.47
    Jun 10, 20154,440.544,497.514,435.294,485.461,792,980,0004,485.46
    Jun 9, 20154,421.024,441.624,392.454,427.611,754,340,0004,427.61
    Jun 8, 20154,476.694,477.834,423.804,431.521,712,210,0004,431.52
    Jun 5, 20154,483.434,493.434,452.334,477.191,842,890,0004,477.19
    Jun 4, 20154,501.734,526.214,475.054,487.031,813,960,0004,487.03
    Jun 3, 20154,531.044,539.354,512.444,519.861,852,680,0004,519.86
    Jun 2, 20154,503.764,531.084,486.194,508.891,729,750,0004,508.89
    Jun 1, 20154,530.034,535.434,488.174,521.851,902,120,0004,521.85
    May 29, 20154,532.154,539.574,499.654,508.252,024,170,0004,508.25
    May 28, 20154,537.484,548.254,523.554,535.661,741,420,0004,535.66
    May 27, 20154,488.054,551.524,479.744,546.061,809,550,0004,546.06
    May 26, 20154,516.634,521.854,456.764,472.961,731,950,0004,472.96
    May 22, 20154,522.864,542.464,522.614,527.161,544,920,0004,527.16
    May 21, 20154,499.424,537.284,495.404,529.471,683,670,0004,529.47
    May 20, 20154,505.594,533.924,484.524,505.301,786,830,0004,505.30
    May 19, 20154,514.674,521.854,498.524,503.721,750,980,0004,503.72
    May 18, 20154,487.144,521.014,483.764,512.951,643,870,0004,512.95
    May 15, 20154,505.394,509.134,482.554,494.291,667,260,0004,494.29
    May 14, 20154,461.074,496.254,448.384,495.041,741,970,0004,495.04
    May 13, 20154,436.084,460.544,421.754,426.561,672,260,0004,426.56
    May 12, 20154,412.834,441.404,380.524,420.6514,371,670,4004,420.65
    May 11, 20154,457.624,468.754,437.534,438.641,731,390,0004,438.64
    May 8, 20154,445.004,466.174,441.734,458.651,978,760,0004,458.65
    May 7, 20154,377.814,413.734,373.304,401.552,042,960,0004,401.55
    May 6, 20154,420.304,429.964,349.934,379.752,144,620,0004,379.75
    May 5, 20154,464.214,472.234,407.274,409.392,069,490,0004,409.39
    May 4, 20154,491.194,510.474,480.854,482.611,668,200,0004,482.61
    May 1, 20154,437.704,479.064,435.244,479.061,854,400,0004,479.06
    Apr 30, 20154,459.234,480.364,395.104,414.252,269,290,0004,414.25
    Apr 29, 20154,490.574,517.014,463.984,488.151,871,300,0004,488.15
    Apr 28, 20154,529.414,537.154,479.014,515.272,032,500,0004,515.27
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.