• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.35% Nasdaq Down0.10%

    More On ^NDX

    Quotes

    Charts

    News & Info


    NASDAQ-100 (^NDX)

    -Nasdaq GIDS
    4,530.47 Down 5.19(0.11%) 12:43PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Apr 27, 20154,548.514,562.334,516.334,525.042,172,470,0004,525.04
    Apr 24, 20154,529.734,543.644,517.884,536.781,895,150,0004,536.78
    Apr 23, 20154,445.174,496.084,444.294,477.071,858,620,0004,477.07
    Apr 22, 20154,448.584,466.844,419.354,460.811,696,380,0004,460.81
    Apr 21, 20154,444.504,448.684,430.984,435.981,721,260,0004,435.98
    Apr 20, 20154,373.654,423.884,373.094,417.401,646,340,0004,417.40
    Apr 17, 20154,379.634,390.314,333.114,351.801,985,190,0004,351.80
    Apr 16, 20154,412.154,427.224,408.964,418.831,662,850,0004,418.83
    Apr 15, 20154,409.744,435.284,406.044,424.531,795,530,0004,424.53
    Apr 14, 20154,409.294,418.874,375.114,397.641,571,360,0004,397.64
    Apr 13, 20154,428.134,448.204,407.074,409.211,544,190,0004,409.21
    Apr 10, 20154,402.024,422.634,394.384,422.02244,120,0004,422.02
    Apr 9, 20154,375.784,405.654,361.234,403.951,729,750,0004,403.95
    Apr 8, 20154,345.234,382.824,345.094,375.961,714,210,0004,375.96
    Apr 7, 20154,349.304,379.414,343.744,344.081,572,940,0004,344.08
    Apr 6, 20154,286.164,361.564,283.914,350.981,737,560,0004,350.98
    Apr 2, 20154,316.244,327.794,302.494,316.011,563,670,0004,316.01
    Apr 1, 20154,328.174,334.564,284.064,311.261,874,960,0004,311.26
    Mar 31, 20154,364.144,377.364,333.694,333.691,837,660,0004,333.69
    Mar 30, 20154,359.784,384.184,359.784,382.821,778,520,0004,382.82
    Mar 27, 20154,314.604,342.934,309.524,332.861,678,650,0004,332.86
    Mar 26, 20154,288.164,340.164,280.954,315.262,004,960,0004,315.26
    Mar 25, 20154,437.384,442.544,329.294,329.292,219,520,0004,329.29
    Mar 24, 20154,444.394,467.794,430.974,430.991,611,670,0004,430.99
    Mar 23, 20154,454.154,466.344,445.524,445.541,608,880,0004,445.54
    Mar 20, 20154,468.294,478.684,456.414,458.542,825,670,0004,458.54
    Mar 19, 20154,424.794,440.014,419.844,426.821,674,970,0004,426.82
    Mar 18, 20154,366.804,440.494,344.494,422.501,983,570,0004,422.50
    Mar 17, 20154,355.834,384.984,349.694,375.631,724,370,0004,375.63
    Mar 16, 20154,338.294,371.464,327.274,370.471,713,480,0004,370.47
    Mar 13, 20154,328.094,347.874,289.304,314.901,851,410,0004,314.90
    Mar 12, 20154,302.734,339.204,300.874,336.231,855,110,0004,336.23
    Mar 11, 20154,336.054,342.874,304.284,305.381,846,020,0004,305.38
    Mar 10, 20154,376.034,381.624,329.084,329.081,876,010,0004,329.08
    Mar 9, 20154,406.874,424.224,391.624,412.991,696,510,0004,412.99
    Mar 6, 20154,442.194,453.934,389.824,399.231,918,220,0004,399.23
    Mar 5, 20154,454.894,464.484,433.944,452.061,724,200,0004,452.06
    Mar 4, 20154,442.414,452.374,421.004,445.361,824,830,0004,445.36
    Mar 3, 20154,466.534,473.644,433.514,458.782,018,900,0004,458.78
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.