U.S. markets closed

Nasdaq 100 Jun 21 (NQ=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
14,024.00+10.00 (+0.07%)
As of 4:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202114,002.0014,059.5013,952.7514,029.5014,029.50524,814
Apr 15, 202113,827.0014,034.2513,789.2514,014.0014,014.00524,814
Apr 14, 202113,977.7514,029.0013,772.7513,798.7513,798.75662,204
Apr 13, 202113,825.0013,994.0013,772.7513,975.7513,975.75485,938
Apr 12, 202113,817.7513,832.2513,732.0013,808.7513,808.75453,968
Apr 09, 202113,786.5013,841.7513,648.2513,829.5013,829.50494,768
Apr 08, 202113,620.7513,789.7513,615.5013,747.7513,747.75435,060
Apr 07, 202113,580.5013,641.0013,512.5013,604.7513,604.75434,828
Apr 06, 202113,603.7513,655.0013,524.2513,570.0013,570.00457,218
Apr 05, 202113,339.0013,615.0013,304.2513,585.5013,585.50356,725
Apr 01, 202113,094.5013,332.5013,090.2513,316.0013,316.00436,489
Mar 31, 202112,894.7513,158.0012,858.2513,089.7513,089.75478,398
Mar 30, 202112,975.0012,984.0012,776.5012,878.2512,878.25516,408
Mar 29, 202112,975.7513,003.0012,807.5012,944.5012,944.50574,193
Mar 26, 202112,799.7512,988.5012,676.2512,966.7512,966.75622,214
Mar 25, 202112,803.0012,859.5012,609.7512,770.5012,770.50745,797
Mar 24, 202113,050.2513,145.2512,784.0012,794.0012,794.00626,538
Mar 23, 202113,069.0013,172.0012,979.0013,006.2513,006.25604,250
Mar 22, 202112,807.0013,157.0012,788.5013,071.7513,071.75478,667
Mar 19, 202112,818.2512,919.0012,732.7512,808.7612,808.76641,117
Mar 18, 202113,200.5013,279.0012,777.5012,795.5012,795.50121,108
Mar 17, 202113,174.7513,283.2512,946.5013,201.5013,201.50202,697
Mar 16, 202113,084.7513,298.0013,056.5013,151.5013,151.50240,942
Mar 15, 202112,950.0013,099.0012,872.0013,078.5013,078.50297,629
Mar 12, 202113,055.0013,095.0012,768.2512,933.5012,933.50476,352
Mar 11, 202112,795.2513,119.2512,724.2513,048.2513,048.25526,139
Mar 10, 202112,812.0012,993.2512,703.0012,749.2512,749.25715,961
Mar 09, 202112,345.7512,867.5012,326.0012,788.7512,788.75644,022
Mar 08, 202112,715.0012,761.2512,281.7512,297.2512,297.25749,028
Mar 05, 202112,435.0012,697.7512,207.2512,663.7512,663.751,016,317
Mar 04, 202112,682.0012,797.0012,306.5012,455.0012,455.001,049,493
Mar 03, 202113,061.2513,192.0012,663.2512,681.7512,681.75756,448
Mar 02, 202113,312.2513,328.2513,048.2513,055.2513,055.25563,138
Mar 01, 202112,957.5013,318.0012,946.2513,279.7513,279.75513,852
Feb 26, 202112,802.5013,089.5012,662.2512,911.0012,911.00841,911
Feb 25, 202113,304.7513,353.7512,764.0012,831.7512,831.75894,521
Feb 24, 202113,170.7513,334.0012,958.0013,302.0013,302.00673,353
Feb 23, 202113,227.0013,335.7512,757.2513,192.0013,192.00873,273
Feb 22, 202113,585.0013,629.0013,215.0013,224.2513,224.25648,527
Feb 19, 202113,638.2513,729.0013,534.7513,576.0013,576.00535,194
Feb 18, 202113,699.5013,723.2513,468.0013,633.0013,633.00574,576
Feb 17, 202113,758.2513,785.0013,543.0013,699.7513,699.75583,565
Feb 16, 202113,829.5013,900.5013,716.0013,767.7513,767.75604,657
Feb 12, 202113,711.2513,820.7513,646.0013,804.7513,804.75392,927
Feb 11, 202113,662.0013,743.7513,612.5013,729.0013,729.00495,131
Feb 10, 202113,698.0013,769.2513,516.7513,643.5013,643.50552,643
Feb 09, 202113,683.5013,735.2513,634.0013,680.2513,680.25367,116
Feb 08, 202113,623.7513,693.0013,596.0013,683.0013,683.00393,927
Feb 05, 202113,560.0013,638.5013,519.5013,598.0013,598.00431,935
Feb 04, 202113,429.5013,568.7513,345.2513,547.5013,547.50408,023
Feb 03, 202113,506.0013,584.5013,386.7513,394.2513,394.25499,098
Feb 02, 202113,232.5013,509.7513,230.5013,449.0013,449.00491,671
Feb 01, 202112,849.0013,271.5012,727.2513,236.5013,236.50549,549
Jan 29, 202113,156.0013,188.0012,829.0012,911.2512,911.25738,848
Jan 28, 202113,052.5013,394.0012,906.2513,186.0013,186.00623,570
Jan 27, 202113,551.0013,586.5012,884.7513,105.5013,105.50786,471
Jan 26, 202113,459.7513,599.7513,380.2513,485.5013,485.50502,390
Jan 25, 202113,370.0013,554.5013,189.0013,475.5013,475.50663,844
Jan 22, 202113,394.0013,402.2513,300.2513,361.5013,361.50407,706
Jan 21, 202113,288.5013,423.5013,283.2513,395.5013,395.50421,922
Jan 20, 202113,030.0013,327.0013,017.0013,294.2513,294.25438,765
Jan 19, 202112,774.2513,032.7512,727.0012,985.5012,985.50481,603
Jan 15, 202112,909.0012,931.2512,743.5012,802.2512,802.25539,769
Jan 14, 202112,975.5013,028.7512,881.0012,901.0012,901.00417,583
Jan 13, 202112,882.5013,003.0012,820.7512,972.2512,972.25416,295
Jan 12, 202112,910.7512,959.0012,767.2512,890.2512,890.25461,733
Jan 11, 202113,093.2513,105.2512,871.7512,897.0012,897.00454,751
Jan 08, 202112,927.0013,125.0012,919.0013,097.2513,097.25508,107
Jan 07, 202112,658.5012,959.0012,646.5012,928.0012,928.00435,939
Jan 06, 202112,800.2512,844.2512,491.2512,616.7512,616.75755,618
Jan 05, 202112,682.7512,809.0012,612.0012,793.5012,793.50483,173
Jan 04, 202112,889.0012,959.7512,522.5012,685.5012,685.50650,472
Dec 31, 202012,840.0012,896.0012,796.5012,885.5012,885.50280,573
Dec 30, 202012,860.7512,909.7512,820.5012,841.5012,841.50334,304
Dec 29, 202012,845.2512,918.2512,808.2512,841.0012,841.00393,995
Dec 28, 202012,676.2512,855.5012,655.2512,832.7512,832.75346,691
Dec 24, 2020------
Dec 23, 202012,704.7512,738.7512,623.5012,651.2512,651.25358,011
Dec 22, 202012,698.2512,760.0012,593.5012,710.0012,710.00457,270
Dec 21, 202012,760.0012,782.5012,461.0012,683.5012,683.50606,583
Dec 18, 202012,744.2512,823.0012,708.0012,800.0612,800.06460,979
Dec 17, 202012,677.0012,766.2512,667.5012,751.0012,751.0084,472
Dec 16, 202012,599.5012,699.7512,567.7512,665.2512,665.25153,920
Dec 15, 202012,460.5012,604.7512,417.0012,591.7512,591.75223,263
Dec 14, 202012,405.5012,545.0012,386.5012,456.5012,456.50296,143
Dec 11, 202012,391.0012,414.2512,234.2512,368.0012,368.00361,860
Dec 10, 202012,342.7512,449.0012,218.2512,402.0012,402.00529,843
Dec 09, 202012,657.2512,675.0012,306.7512,367.0012,367.00635,769
Dec 08, 202012,574.0012,652.5012,502.0012,637.5012,637.50365,422
Dec 07, 202012,525.0012,612.2512,474.7512,596.0012,596.00323,774
Dec 04, 202012,487.0012,535.7512,448.5012,526.0012,526.00321,796
Dec 03, 202012,472.0012,540.2512,444.0012,462.2512,462.25376,884
Dec 02, 202012,456.2512,473.5012,312.5012,454.2512,454.25400,405
Dec 01, 202012,336.0012,512.2512,312.0012,452.2512,452.25464,023
Nov 30, 202012,286.5012,337.2512,086.0012,277.0012,277.00493,064
Nov 27, 2020------
Nov 25, 202012,098.5012,177.7512,077.5012,152.2512,152.25386,232
Nov 24, 202011,909.7512,104.5011,872.7512,076.0012,076.00401,635
Nov 23, 202011,894.0012,001.7511,808.2511,905.2511,905.25425,777
Nov 20, 202011,960.0012,021.0011,873.5011,905.7511,905.75358,180
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...