Dow Up0.07% Nasdaq Up0.61%

More On ^NDX


NASDAQ-100 (^NDX)

-Nasdaq GIDS
4,317.99 Up 29.76(0.69%) Nov 26
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Oct 20, 20143,813.603,872.363,804.973,870.081,717,370,0003,870.08
Oct 17, 20143,815.723,848.983,791.163,815.472,260,070,0003,815.47
Oct 16, 20143,706.703,795.083,704.833,765.282,591,940,0003,765.28
Oct 15, 20143,738.723,801.423,700.233,785.973,058,740,0003,785.97
Oct 14, 20143,837.223,860.043,801.163,810.452,496,120,0003,810.45
Oct 13, 20143,866.893,893.663,807.893,808.002,467,830,0003,808.00
Oct 10, 20143,946.323,969.483,870.863,870.862,765,750,0003,870.86
Oct 9, 20144,031.624,040.543,965.373,969.322,264,220,0003,969.32
Oct 8, 20143,960.794,048.793,938.164,041.122,451,630,0004,041.12
Oct 7, 20143,999.254,007.943,958.443,958.592,111,360,0003,958.59
Oct 6, 20144,041.404,046.714,004.214,016.272,467,830,0004,016.27
Oct 3, 20144,004.754,040.563,995.814,027.312,765,750,0004,027.31
Oct 2, 20143,984.803,996.753,934.943,985.872,165,500,0003,985.87
Oct 1, 20144,043.334,043.443,972.913,984.742,312,630,0003,984.74
Sep 30, 20144,054.864,070.444,031.704,049.452,200,380,0004,049.45
Sep 29, 20144,009.664,056.434,008.584,047.181,737,750,0004,047.18
Sep 26, 20144,016.974,057.474,015.024,053.721,637,480,0004,053.72
Sep 25, 20144,079.374,087.194,007.634,007.821,939,610,0004,007.82
Sep 24, 20144,055.424,096.274,041.724,094.311,765,260,0004,094.31
Sep 23, 20144,045.674,069.214,043.264,051.571,847,730,0004,051.57
Sep 22, 20144,091.874,092.144,044.994,061.231,881,520,0004,061.23
Sep 19, 20144,113.024,118.914,084.454,100.093,178,490,0004,100.09
Sep 18, 20144,084.514,103.424,080.824,103.081,774,840,0004,103.08
Sep 17, 20144,066.764,090.954,048.584,073.571,796,710,0004,073.57
Sep 16, 20144,012.534,073.144,009.984,067.271,879,350,0004,067.27
Sep 15, 20144,070.204,070.824,018.304,029.891,940,520,0004,029.89
Sep 12, 20144,087.174,089.624,057.534,069.231,784,180,0004,069.23
Sep 11, 20144,077.694,092.794,060.924,092.651,704,850,0004,092.65
Sep 10, 20144,063.854,095.914,054.614,094.971,808,650,0004,094.97
Sep 9, 20144,094.024,110.864,053.114,061.881,956,550,0004,061.88
Sep 8, 20144,086.524,105.504,076.634,095.471,670,210,0004,095.47
Sep 5, 20144,067.374,089.984,051.754,089.921,641,830,0004,089.92
Sep 4, 20144,078.824,100.784,056.534,066.131,728,700,0004,066.13
Sep 3, 20144,103.974,104.434,063.494,070.961,897,450,0004,070.96
Sep 2, 20144,093.124,095.874,078.194,095.811,859,080,0004,095.81
Aug 29, 20144,081.024,082.974,062.184,082.561,352,830,0004,082.56
Aug 28, 20144,059.374,072.294,054.614,066.271,309,580,0004,066.27
Aug 27, 20144,073.404,078.194,064.074,073.181,389,470,0004,073.18
Aug 26, 20144,073.054,076.544,062.734,071.671,469,620,0004,071.67
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.