NQ=F - Nasdaq 100 Jun 23
CME - CME Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 14,494.00 | 14,627.75 | 14,468.25 | 14,575.25 | 14,575.25 | 622,329 |
| Jun 01, 2023 | 14,289.50 | 14,528.25 | 14,248.25 | 14,472.25 | 14,472.25 | 622,329 |
| May 31, 2023 | 14,397.25 | 14,429.00 | 14,251.25 | 14,300.50 | 14,300.50 | 680,429 |
| May 30, 2023 | 14,437.50 | 14,570.00 | 14,336.75 | 14,396.75 | 14,396.75 | 882,198 |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 13,977.75 | 14,369.00 | 13,924.50 | 14,332.50 | 14,332.50 | 729,047 |
| May 25, 2023 | 13,877.00 | 14,031.25 | 13,803.00 | 13,976.50 | 13,976.50 | 819,148 |
| May 24, 2023 | 13,729.00 | 13,845.75 | 13,566.50 | 13,650.25 | 13,650.25 | 704,804 |
| May 23, 2023 | 13,913.25 | 13,979.25 | 13,710.00 | 13,728.75 | 13,728.75 | 658,680 |
| May 22, 2023 | 13,805.50 | 13,946.75 | 13,794.25 | 13,902.50 | 13,902.50 | 538,203 |
| May 19, 2023 | 13,908.50 | 13,960.25 | 13,814.25 | 13,858.00 | 13,858.00 | 659,819 |
| May 18, 2023 | 13,640.50 | 13,913.00 | 13,628.25 | 13,894.00 | 13,894.00 | 749,496 |
| May 17, 2023 | 13,498.50 | 13,669.00 | 13,474.25 | 13,643.50 | 13,643.50 | 621,137 |
| May 16, 2023 | 13,461.00 | 13,554.50 | 13,426.25 | 13,483.25 | 13,483.25 | 561,834 |
| May 15, 2023 | 13,378.75 | 13,480.00 | 13,350.00 | 13,468.00 | 13,468.00 | 495,940 |
| May 12, 2023 | 13,446.00 | 13,494.25 | 13,310.50 | 13,396.25 | 13,396.25 | 628,035 |
| May 11, 2023 | 13,410.00 | 13,470.25 | 13,361.50 | 13,446.50 | 13,446.50 | 653,399 |
| May 10, 2023 | 13,258.75 | 13,446.75 | 13,202.75 | 13,409.50 | 13,409.50 | 839,699 |
| May 09, 2023 | 13,338.50 | 13,347.00 | 13,250.50 | 13,264.75 | 13,264.75 | 552,248 |
| May 08, 2023 | 13,316.00 | 13,368.00 | 13,254.50 | 13,352.25 | 13,352.25 | 506,054 |
| May 05, 2023 | 13,060.00 | 13,359.00 | 13,055.75 | 13,317.75 | 13,317.75 | 573,291 |
| May 04, 2023 | 13,064.00 | 13,173.00 | 13,001.75 | 13,043.75 | 13,043.75 | 656,440 |
| May 03, 2023 | 13,162.00 | 13,314.00 | 13,080.00 | 13,100.75 | 13,100.75 | 648,753 |
| May 02, 2023 | 13,290.00 | 13,334.75 | 13,110.25 | 13,184.50 | 13,184.50 | 664,855 |
| May 01, 2023 | 13,317.00 | 13,370.25 | 13,258.75 | 13,306.75 | 13,306.75 | 487,908 |
| Apr 28, 2023 | 13,215.00 | 13,336.00 | 13,169.00 | 13,320.25 | 13,320.25 | 671,058 |
| Apr 27, 2023 | 12,965.00 | 13,333.00 | 12,936.00 | 13,231.25 | 13,231.25 | 728,241 |
| Apr 26, 2023 | 12,940.00 | 13,012.25 | 12,863.75 | 12,887.75 | 12,887.75 | 755,124 |
| Apr 25, 2023 | 13,050.25 | 13,059.50 | 12,800.00 | 12,809.50 | 12,809.50 | 694,266 |
| Apr 24, 2023 | 13,070.00 | 13,134.00 | 12,967.25 | 13,056.50 | 13,056.50 | 582,286 |
| Apr 21, 2023 | 13,089.00 | 13,122.00 | 12,982.50 | 13,090.50 | 13,090.50 | 593,982 |
| Apr 20, 2023 | 13,162.00 | 13,200.00 | 13,021.75 | 13,074.25 | 13,074.25 | 680,299 |
| Apr 19, 2023 | 13,170.50 | 13,226.75 | 13,065.00 | 13,183.00 | 13,183.00 | 529,506 |
| Apr 18, 2023 | 13,184.00 | 13,298.75 | 13,138.00 | 13,193.00 | 13,193.00 | 576,668 |
| Apr 17, 2023 | 13,212.50 | 13,218.00 | 13,076.75 | 13,186.50 | 13,186.50 | 540,742 |
| Apr 14, 2023 | 13,183.00 | 13,255.00 | 13,058.00 | 13,181.25 | 13,181.25 | 627,824 |
| Apr 13, 2023 | 12,957.00 | 13,228.00 | 12,925.50 | 13,209.75 | 13,209.75 | 558,233 |
| Apr 12, 2023 | 13,073.75 | 13,241.75 | 12,937.75 | 12,952.25 | 12,952.25 | 684,779 |
| Apr 11, 2023 | 13,163.25 | 13,208.75 | 13,053.50 | 13,074.75 | 13,074.75 | 549,047 |
| Apr 10, 2023 | 13,179.75 | 13,203.25 | 12,967.50 | 13,158.00 | 13,158.00 | 553,003 |
| Apr 06, 2023 | 13,072.75 | 13,191.00 | 12,953.25 | 13,170.75 | 13,170.75 | 41,224 |
| Apr 05, 2023 | 13,230.00 | 13,247.25 | 13,006.00 | 13,079.75 | 13,079.75 | 594,608 |
| Apr 04, 2023 | 13,259.00 | 13,348.75 | 13,168.25 | 13,219.00 | 13,219.00 | 577,032 |
| Apr 03, 2023 | 13,262.00 | 13,278.75 | 13,154.00 | 13,270.00 | 13,270.00 | 542,896 |
| Mar 31, 2023 | 13,084.25 | 13,311.50 | 13,057.50 | 13,301.75 | 13,301.75 | 624,955 |
| Mar 30, 2023 | 12,962.50 | 13,111.75 | 12,931.50 | 13,082.00 | 13,082.00 | 583,151 |
| Mar 29, 2023 | 12,745.50 | 12,994.00 | 12,742.00 | 12,965.00 | 12,965.00 | 566,316 |
| Mar 28, 2023 | 12,810.50 | 12,833.50 | 12,634.25 | 12,732.50 | 12,732.50 | 537,965 |
| Mar 27, 2023 | 12,916.00 | 12,984.50 | 12,765.50 | 12,788.50 | 12,788.50 | 562,634 |
| Mar 24, 2023 | 12,871.50 | 12,924.75 | 12,728.00 | 12,890.25 | 12,890.25 | 676,547 |
| Mar 23, 2023 | 12,695.00 | 13,031.00 | 12,694.25 | 12,854.00 | 12,854.00 | 838,385 |
| Mar 22, 2023 | 12,873.25 | 13,082.00 | 12,678.00 | 12,707.00 | 12,707.00 | 713,083 |
| Mar 21, 2023 | 12,699.75 | 12,898.25 | 12,676.50 | 12,867.25 | 12,867.25 | 565,860 |
| Mar 20, 2023 | 12,690.00 | 12,750.00 | 12,525.25 | 12,688.50 | 12,688.50 | 694,471 |
| Mar 17, 2023 | 12,575.75 | 12,636.50 | 12,531.75 | 12,594.65 | 12,594.65 | 734,052 |
| Mar 16, 2023 | 12,264.50 | 12,600.50 | 12,189.25 | 12,583.00 | 12,583.00 | 181,754 |
| Mar 15, 2023 | 12,200.75 | 12,280.00 | 11,972.00 | 12,247.75 | 12,247.75 | 261,341 |
| Mar 14, 2023 | 11,960.00 | 12,223.00 | 11,921.75 | 12,207.00 | 12,207.00 | 364,395 |
| Mar 13, 2023 | 11,894.75 | 12,095.75 | 11,674.25 | 11,931.75 | 11,931.75 | 694,438 |
| Mar 10, 2023 | 12,005.00 | 12,109.00 | 11,795.00 | 11,840.25 | 11,840.25 | 871,209 |
| Mar 09, 2023 | 12,231.00 | 12,353.50 | 11,977.50 | 12,007.25 | 12,007.25 | 816,838 |
| Mar 08, 2023 | 12,170.00 | 12,254.50 | 12,108.25 | 12,228.25 | 12,228.25 | 633,419 |
| Mar 07, 2023 | 12,320.25 | 12,381.25 | 12,142.25 | 12,169.00 | 12,169.00 | 685,006 |
| Mar 06, 2023 | 12,306.25 | 12,486.25 | 12,276.25 | 12,323.50 | 12,323.50 | 612,506 |
| Mar 03, 2023 | 12,049.00 | 12,329.00 | 12,012.00 | 12,311.25 | 12,311.25 | 675,472 |
| Mar 02, 2023 | 11,967.00 | 12,096.25 | 11,832.50 | 12,062.00 | 12,062.00 | 752,009 |
| Mar 01, 2023 | 12,041.25 | 12,141.75 | 11,924.75 | 11,961.75 | 11,961.75 | 759,645 |
| Feb 28, 2023 | 12,093.50 | 12,172.75 | 12,025.75 | 12,072.25 | 12,072.25 | 646,026 |
| Feb 27, 2023 | 12,003.00 | 12,189.50 | 11,990.00 | 12,083.25 | 12,083.25 | 578,952 |
| Feb 24, 2023 | 12,190.00 | 12,214.50 | 11,923.00 | 11,997.00 | 11,997.00 | 643,618 |
| Feb 23, 2023 | 12,176.25 | 12,261.00 | 12,028.50 | 12,207.50 | 12,207.50 | 640,962 |
| Feb 22, 2023 | 12,108.00 | 12,190.50 | 12,034.00 | 12,097.50 | 12,097.50 | 640,711 |
| Feb 21, 2023 | 12,380.00 | 12,417.75 | 12,090.25 | 12,096.75 | 12,096.75 | 609,494 |
| Feb 17, 2023 | 12,462.50 | 12,466.25 | 12,265.75 | 12,390.00 | 12,390.00 | 629,355 |
| Feb 16, 2023 | 12,740.00 | 12,792.75 | 12,455.25 | 12,482.50 | 12,482.50 | 682,325 |
| Feb 15, 2023 | 12,620.75 | 12,756.50 | 12,524.25 | 12,730.00 | 12,730.00 | 568,579 |
| Feb 14, 2023 | 12,547.25 | 12,687.00 | 12,390.50 | 12,631.00 | 12,631.00 | 719,204 |
| Feb 13, 2023 | 12,357.50 | 12,567.00 | 12,265.25 | 12,540.50 | 12,540.50 | 467,840 |
| Feb 10, 2023 | 12,448.75 | 12,451.50 | 12,243.25 | 12,346.25 | 12,346.25 | 600,244 |
| Feb 09, 2023 | 12,555.00 | 12,728.50 | 12,366.50 | 12,425.50 | 12,425.50 | 612,404 |
| Feb 08, 2023 | 12,747.00 | 12,808.50 | 12,512.75 | 12,545.25 | 12,545.25 | 590,355 |
| Feb 07, 2023 | 12,513.00 | 12,818.50 | 12,459.25 | 12,776.75 | 12,776.75 | 744,996 |
| Feb 06, 2023 | 12,572.00 | 12,608.50 | 12,455.75 | 12,515.50 | 12,515.50 | 535,147 |
| Feb 03, 2023 | 12,748.25 | 12,878.00 | 12,551.25 | 12,624.00 | 12,624.00 | 824,209 |
| Feb 02, 2023 | 12,520.00 | 12,949.75 | 12,501.75 | 12,846.75 | 12,846.75 | 817,822 |
| Feb 01, 2023 | 12,116.00 | 12,524.50 | 12,055.25 | 12,414.25 | 12,414.25 | 668,515 |
| Jan 31, 2023 | 11,984.00 | 12,156.00 | 11,871.00 | 12,152.00 | 12,152.00 | 585,202 |
| Jan 30, 2023 | 12,212.50 | 12,252.00 | 11,960.00 | 11,968.00 | 11,968.00 | 634,667 |
| Jan 27, 2023 | 12,049.00 | 12,308.50 | 12,016.00 | 12,222.25 | 12,222.25 | 588,072 |
| Jan 26, 2023 | 11,874.75 | 12,113.00 | 11,867.25 | 12,106.75 | 12,106.75 | 621,434 |
| Jan 25, 2023 | 11,970.50 | 11,976.50 | 11,604.50 | 11,873.25 | 11,873.25 | 633,473 |
| Jan 24, 2023 | 11,933.00 | 12,010.50 | 11,835.75 | 11,909.50 | 11,909.50 | 511,370 |
| Jan 23, 2023 | 11,676.75 | 11,983.00 | 11,650.50 | 11,934.00 | 11,934.00 | 593,978 |
| Jan 20, 2023 | 11,401.00 | 11,686.75 | 11,365.25 | 11,677.00 | 11,677.00 | 577,769 |
| Jan 19, 2023 | 11,470.50 | 11,487.00 | 11,308.50 | 11,356.50 | 11,356.50 | 594,769 |
| Jan 18, 2023 | 11,619.75 | 11,759.50 | 11,468.00 | 11,475.75 | 11,475.75 | 619,614 |
| Jan 17, 2023 | 11,613.50 | 11,685.00 | 11,510.25 | 11,624.50 | 11,624.50 | 576,141 |
| Jan 16, 2023 | 11,613.50 | 11,638.75 | 11,510.25 | 11,564.00 | 11,564.00 | 482,002 |
| Jan 13, 2023 | 11,528.50 | 11,619.50 | 11,389.00 | 11,608.00 | 11,608.00 | 482,002 |
| Jan 12, 2023 | 11,474.50 | 11,579.75 | 11,291.00 | 11,534.25 | 11,534.25 | 754,571 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.