• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.62% Nasdaq Up0.35%

    More On ^NDX

    Quotes

    Charts

    News & Info


    NASDAQ-100 (^NDX)

    -Nasdaq GIDS
    3,966.28 Up 18.47(0.47%) 5:15PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 9, 20163,903.934,008.063,902.743,947.802,465,790,0003,947.80
    Feb 8, 20163,947.993,979.093,888.783,960.672,702,070,0003,960.67
    Feb 5, 20164,150.354,152.734,008.454,024.472,479,280,0004,024.47
    Feb 4, 20164,158.054,200.994,120.584,167.772,200,930,0004,167.77
    Feb 3, 20164,213.674,218.164,099.244,171.972,466,190,0004,171.97
    Feb 2, 20164,262.454,265.044,180.574,193.102,185,180,0004,193.10
    Feb 1, 20164,254.414,301.634,238.204,286.561,983,340,0004,286.56
    Jan 29, 20164,186.354,279.174,184.314,279.172,607,550,0004,279.17
    Jan 28, 20164,197.204,197.484,116.504,186.062,322,310,0004,186.06
    Jan 27, 20164,214.944,226.094,111.934,128.862,115,710,0004,128.86
    Jan 26, 20164,211.924,250.974,177.854,233.851,981,180,0004,233.85
    Jan 25, 20164,245.474,268.114,193.324,196.532,028,880,0004,196.53
    Jan 22, 20164,226.444,260.554,209.244,259.772,153,340,0004,259.77
    Jan 21, 20164,146.454,200.364,099.304,142.602,447,750,0004,142.60
    Jan 20, 20164,078.234,178.643,992.914,136.283,204,130,0004,136.28
    Jan 19, 20164,199.564,202.044,101.054,147.082,394,550,0004,147.08
    Jan 15, 20164,123.874,184.694,085.794,141.082,818,630,0004,141.08
    Jan 14, 20164,201.234,308.254,133.324,272.972,565,560,0004,272.97
    Jan 13, 20164,352.644,359.504,177.304,183.122,533,200,0004,183.12
    Jan 12, 20164,322.774,353.194,273.024,333.722,147,470,0004,333.72
    Jan 11, 20164,300.974,311.144,217.634,283.552,391,110,0004,283.55
    Jan 8, 20164,336.124,362.464,264.814,270.782,288,750,0004,270.78
    Jan 7, 20164,349.144,403.614,303.664,305.722,552,590,0004,305.72
    Jan 6, 20164,409.784,467.554,409.494,443.982,168,620,0004,443.98
    Jan 5, 20164,512.044,522.124,466.054,484.181,927,380,0004,484.18
    Jan 4, 20164,485.064,497.864,439.134,497.862,218,420,0004,497.86
    Dec 31, 20154,634.164,642.554,592.884,593.271,437,480,0004,593.27
    Dec 30, 20154,687.164,688.664,651.734,652.011,247,530,0004,652.01
    Dec 29, 20154,645.084,702.744,644.324,691.081,383,470,0004,691.08
    Dec 28, 20154,610.414,621.684,580.134,621.351,310,650,0004,621.35
    Dec 24, 20154,626.324,635.594,620.804,622.77706,880,0004,622.77
    Dec 23, 20154,612.164,626.174,605.364,624.591,591,490,0004,624.59
    Dec 22, 20154,580.614,596.084,560.544,589.261,556,670,0004,589.26
    Dec 21, 20154,547.924,560.714,519.824,560.551,673,400,0004,560.55
    Dec 18, 20154,578.694,593.404,513.234,514.833,765,210,0004,514.83
    Dec 17, 20154,680.634,681.134,597.654,598.141,897,220,0004,598.14
    Dec 16, 20154,633.854,673.544,582.874,664.562,016,610,0004,664.56
    Dec 15, 20154,607.204,636.774,592.724,597.332,054,710,0004,597.33
    Dec 14, 20154,535.564,571.574,478.254,570.162,196,060,0004,570.16
    Dec 11, 20154,583.084,600.914,534.054,537.562,084,950,0004,537.56
    Dec 10, 20154,627.774,674.004,619.984,643.051,746,520,0004,643.05
    Dec 9, 20154,674.804,698.254,595.014,622.142,003,450,0004,622.14
    Dec 8, 20154,646.434,708.474,643.654,694.771,871,450,0004,694.77
    Dec 7, 20154,718.554,720.824,671.874,693.621,952,690,0004,693.62
    Dec 4, 20154,621.484,722.394,612.114,716.121,897,490,0004,716.12
    Dec 3, 20154,704.204,705.784,579.914,606.762,088,100,0004,606.76
    Dec 2, 20154,720.274,739.754,680.064,686.222,060,340,0004,686.22
    Dec 1, 20154,685.744,716.164,682.404,716.162,035,570,0004,716.16
    Nov 30, 20154,692.574,695.064,654.534,664.512,223,880,0004,664.51
    Nov 27, 20154,680.444,689.584,665.924,680.47781,730,0004,680.47
    Nov 25, 20154,674.234,683.554,666.244,672.881,539,300,0004,672.88
    Nov 24, 20154,645.524,682.134,621.634,669.411,956,920,0004,669.41
    Nov 23, 20154,689.984,706.624,655.604,674.791,668,280,0004,674.79
    Nov 20, 20154,680.514,691.594,674.614,686.361,766,630,0004,686.36
    Nov 19, 20154,657.614,678.024,648.944,655.351,794,110,0004,655.35
    Nov 18, 20154,586.244,657.634,580.724,653.442,017,390,0004,653.44
    Nov 17, 20154,571.554,598.274,554.894,565.821,861,710,0004,565.82
    Nov 16, 20154,494.564,566.034,486.094,565.471,819,190,0004,565.47
    Nov 13, 20154,566.124,575.804,499.154,502.142,001,050,0004,502.14
    Nov 12, 20154,617.784,639.264,588.084,588.931,820,930,0004,588.93
    Nov 11, 20154,657.194,677.784,631.064,636.941,672,340,0004,636.94
    Nov 10, 20154,628.834,647.324,616.714,641.731,906,120,0004,641.73
    Nov 9, 20154,687.354,694.274,627.124,655.521,850,770,0004,655.52
    Nov 6, 20154,695.884,710.474,665.414,707.232,066,430,0004,707.23
    Nov 5, 20154,718.514,731.564,678.794,702.902,054,490,0004,702.90
    Nov 4, 20154,729.074,737.124,698.844,717.552,096,110,0004,717.55
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.