Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,845.50 -2.75 (-0.07%) Dow Futures
30,992.00 -21.00 (-0.07%) Nasdaq Futures
11,880.00 -0.25 (-0.00%) Russell 2000 Futures
1,728.50 -0.10 (-0.01%) Crude Oil
97.62 -0.91 (-0.92%) Gold
1,738.10 +1.60 (+0.09%)
Nasdaq 100 Sep 22 (NQ=F)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 10:18PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 06, 2022 | 11,901.25 | 11,911.00 | 11,836.50 | 11,880.00 | 11,880.00 | 20,143 |
| Jul 06, 2022 | 11,820.25 | 11,974.25 | 11,727.75 | 11,880.25 | 11,880.25 | 790,937 |
| Jul 05, 2022 | 11,606.00 | 11,815.75 | 11,389.25 | 11,808.50 | 11,808.50 | 790,937 |
| Jul 04, 2022 | - | - | - | - | - | - |
| Jul 01, 2022 | 11,507.50 | 11,629.75 | 11,381.75 | 11,611.25 | 11,611.25 | 605,401 |
| Jun 30, 2022 | 11,691.50 | 11,696.75 | 11,351.00 | 11,529.50 | 11,529.50 | 738,071 |
| Jun 29, 2022 | 11,680.50 | 11,749.00 | 11,564.50 | 11,691.00 | 11,691.00 | 590,173 |
| Jun 28, 2022 | 12,076.25 | 12,174.25 | 11,661.50 | 11,674.25 | 11,674.25 | 634,694 |
| Jun 27, 2022 | 12,137.50 | 12,262.00 | 11,994.25 | 12,040.50 | 12,040.50 | 565,803 |
| Jun 24, 2022 | 11,687.75 | 12,148.50 | 11,684.75 | 12,140.50 | 12,140.50 | 563,303 |
| Jun 23, 2022 | 11,542.75 | 11,766.75 | 11,460.50 | 11,737.50 | 11,737.50 | 630,125 |
| Jun 22, 2022 | 11,579.75 | 11,745.75 | 11,320.50 | 11,565.75 | 11,565.75 | 638,960 |
| Jun 21, 2022 | 11,332.50 | 11,678.25 | 11,273.75 | 11,577.25 | 11,577.25 | 657,209 |
| Jun 20, 2022 | 11,332.50 | 11,437.50 | 11,273.75 | 11,420.75 | 11,420.75 | 731,831 |
| Jun 17, 2022 | 11,178.50 | 11,290.00 | 11,130.25 | 11,130.39 | 11,130.39 | 731,831 |
| Jun 16, 2022 | 11,608.50 | 11,737.75 | 11,036.75 | 11,124.75 | 11,124.75 | 146,538 |
| Jun 15, 2022 | 11,329.75 | 11,759.25 | 11,327.75 | 11,593.75 | 11,593.75 | 265,812 |
| Jun 14, 2022 | 11,334.25 | 11,505.50 | 11,205.00 | 11,314.25 | 11,314.25 | 378,134 |
| Jun 13, 2022 | 11,768.00 | 11,772.50 | 11,254.50 | 11,296.50 | 11,296.50 | 530,220 |
| Jun 10, 2022 | 12,301.50 | 12,338.75 | 11,823.00 | 11,840.00 | 11,840.00 | 617,395 |
| Jun 09, 2022 | 12,625.00 | 12,726.00 | 12,255.25 | 12,275.00 | 12,275.00 | 690,155 |
| Jun 08, 2022 | 12,680.50 | 12,783.00 | 12,579.25 | 12,615.75 | 12,615.75 | 583,652 |
| Jun 07, 2022 | 12,605.25 | 12,740.25 | 12,412.50 | 12,711.50 | 12,711.50 | 577,970 |
| Jun 06, 2022 | 12,549.75 | 12,810.00 | 12,527.00 | 12,605.00 | 12,605.00 | 536,936 |
| Jun 03, 2022 | 12,896.00 | 12,945.25 | 12,503.00 | 12,551.00 | 12,551.00 | 652,955 |
| Jun 02, 2022 | 12,549.75 | 12,903.75 | 12,442.50 | 12,893.75 | 12,893.75 | 620,008 |
| Jun 01, 2022 | 12,662.50 | 12,823.50 | 12,454.75 | 12,551.00 | 12,551.00 | 682,211 |
| May 31, 2022 | 12,705.25 | 12,883.00 | 12,480.00 | 12,646.50 | 12,646.50 | 832,388 |
| May 30, 2022 | - | - | - | - | - | - |
| May 27, 2022 | 12,250.00 | 12,720.25 | 12,222.00 | 12,677.75 | 12,677.75 | 615,992 |
| May 26, 2022 | 11,887.50 | 12,343.00 | 11,848.25 | 12,279.25 | 12,279.25 | 611,884 |
| May 25, 2022 | 11,808.00 | 12,036.00 | 11,672.00 | 11,942.25 | 11,942.25 | 671,096 |
| May 24, 2022 | 11,915.00 | 11,918.00 | 11,576.25 | 11,771.00 | 11,771.00 | 717,429 |
| May 23, 2022 | 11,866.00 | 12,075.50 | 11,783.75 | 12,035.25 | 12,035.25 | 660,213 |
| May 20, 2022 | 11,898.00 | 12,096.75 | 11,491.25 | 11,840.75 | 11,840.75 | 806,781 |
| May 19, 2022 | 11,907.00 | 12,076.75 | 11,704.00 | 11,878.25 | 11,878.25 | 827,741 |
| May 18, 2022 | 12,572.00 | 12,594.00 | 11,862.75 | 11,935.50 | 11,935.50 | 735,386 |
| May 17, 2022 | 12,235.50 | 12,578.00 | 12,234.00 | 12,560.25 | 12,560.25 | 653,222 |
| May 16, 2022 | 12,409.00 | 12,498.75 | 12,190.25 | 12,244.75 | 12,244.75 | 623,715 |
| May 13, 2022 | 11,891.50 | 12,432.00 | 11,891.50 | 12,382.75 | 12,382.75 | 663,517 |
| May 12, 2022 | 12,004.50 | 12,132.75 | 11,689.00 | 11,947.25 | 11,947.25 | 878,238 |
| May 11, 2022 | 12,328.75 | 12,553.25 | 11,938.50 | 11,969.75 | 11,969.75 | 865,890 |
| May 10, 2022 | 12,206.00 | 12,547.00 | 12,102.25 | 12,349.00 | 12,349.00 | 853,859 |
| May 09, 2022 | 12,605.00 | 12,637.25 | 12,135.25 | 12,193.75 | 12,193.75 | 816,033 |
| May 06, 2022 | 12,883.25 | 12,928.75 | 12,519.00 | 12,695.75 | 12,695.75 | 852,234 |
| May 05, 2022 | 13,500.25 | 13,548.00 | 12,705.25 | 12,858.00 | 12,858.00 | 877,795 |
| May 04, 2022 | 13,121.00 | 13,555.25 | 12,883.00 | 13,531.25 | 13,531.25 | 703,191 |
| May 03, 2022 | 13,051.75 | 13,183.75 | 12,968.50 | 13,087.50 | 13,087.50 | 662,216 |
| May 02, 2022 | 12,892.25 | 13,084.50 | 12,709.75 | 13,073.00 | 13,073.00 | 763,818 |
| Apr 29, 2022 | 13,219.50 | 13,433.00 | 12,831.75 | 12,852.00 | 12,852.00 | 723,386 |
| Apr 28, 2022 | 13,191.00 | 13,542.00 | 13,033.00 | 13,454.75 | 13,454.75 | 756,360 |
| Apr 27, 2022 | 12,881.00 | 13,255.25 | 12,878.25 | 13,009.00 | 13,009.00 | 817,196 |
| Apr 26, 2022 | 13,523.50 | 13,583.75 | 12,801.50 | 13,016.00 | 13,016.00 | 755,330 |
| Apr 25, 2022 | 13,334.25 | 13,549.75 | 13,184.00 | 13,535.75 | 13,535.75 | 749,649 |
| Apr 22, 2022 | 13,720.00 | 13,781.00 | 13,297.00 | 13,353.50 | 13,353.50 | 732,255 |
| Apr 21, 2022 | 14,070.00 | 14,283.00 | 13,667.50 | 13,728.25 | 13,728.25 | 685,788 |
| Apr 20, 2022 | 14,104.75 | 14,298.00 | 13,956.50 | 14,004.75 | 14,004.75 | 604,344 |
| Apr 19, 2022 | 13,962.75 | 14,242.00 | 13,828.00 | 14,217.25 | 14,217.25 | 556,357 |
| Apr 18, 2022 | 13,892.00 | 14,002.50 | 13,729.50 | 13,907.75 | 13,907.75 | 492,103 |
| Apr 14, 2022 | 14,211.50 | 14,296.25 | 13,876.50 | 13,893.75 | 13,893.75 | 548,400 |
| Apr 13, 2022 | 13,952.75 | 14,266.50 | 13,921.00 | 14,221.50 | 14,221.50 | 530,164 |
| Apr 12, 2022 | 14,006.25 | 14,284.25 | 13,881.25 | 13,945.00 | 13,945.00 | 704,351 |
| Apr 11, 2022 | 14,345.00 | 14,382.00 | 13,984.75 | 14,000.00 | 14,000.00 | 577,477 |
| Apr 08, 2022 | 14,536.25 | 14,642.25 | 14,310.50 | 14,327.00 | 14,327.00 | 640,156 |
| Apr 07, 2022 | 14,496.25 | 14,633.75 | 14,317.00 | 14,536.00 | 14,536.00 | 645,737 |
| Apr 06, 2022 | 14,861.00 | 14,861.25 | 14,394.75 | 14,505.25 | 14,505.25 | 783,213 |
| Apr 05, 2022 | 15,155.50 | 15,198.00 | 14,780.25 | 14,828.00 | 14,828.00 | 563,198 |
| Apr 04, 2022 | 14,846.00 | 15,174.50 | 14,801.00 | 15,164.25 | 15,164.25 | 460,171 |
| Apr 01, 2022 | 14,918.75 | 14,960.00 | 14,725.00 | 14,863.75 | 14,863.75 | 539,029 |
| Mar 31, 2022 | 15,100.50 | 15,180.75 | 14,855.50 | 14,868.75 | 14,868.75 | 560,785 |
| Mar 30, 2022 | 15,222.00 | 15,262.25 | 15,012.25 | 15,071.50 | 15,071.50 | 513,516 |
| Mar 29, 2022 | 14,981.00 | 15,268.75 | 14,956.50 | 15,237.75 | 15,237.75 | 552,951 |
| Mar 28, 2022 | 14,756.00 | 14,997.00 | 14,658.75 | 14,985.25 | 14,985.25 | 532,125 |
| Mar 25, 2022 | 14,765.00 | 14,840.50 | 14,572.50 | 14,755.75 | 14,755.75 | 553,931 |
| Mar 24, 2022 | 14,462.75 | 14,769.75 | 14,433.50 | 14,763.75 | 14,763.75 | 512,267 |
| Mar 23, 2022 | 14,654.00 | 14,682.25 | 14,441.00 | 14,447.00 | 14,447.00 | 555,130 |
| Mar 22, 2022 | 14,390.00 | 14,690.75 | 14,293.50 | 14,654.00 | 14,654.00 | 509,918 |
| Mar 21, 2022 | 14,404.00 | 14,466.75 | 14,183.75 | 14,370.50 | 14,370.50 | 589,629 |
| Mar 18, 2022 | 14,060.00 | 14,095.31 | 13,970.50 | 14,095.31 | 14,095.31 | 558,776 |
| Mar 17, 2022 | 13,999.00 | 14,136.25 | 13,822.75 | 14,111.75 | 14,111.75 | 125,160 |
| Mar 16, 2022 | 13,451.75 | 14,029.25 | 13,420.50 | 13,953.00 | 13,953.00 | 274,498 |
| Mar 15, 2022 | 13,082.00 | 13,489.00 | 12,944.00 | 13,451.75 | 13,451.75 | 284,955 |
| Mar 14, 2022 | 13,362.00 | 13,447.50 | 13,015.50 | 13,045.50 | 13,045.50 | 402,608 |
| Mar 11, 2022 | 13,577.25 | 13,860.75 | 13,281.75 | 13,292.00 | 13,292.00 | 439,890 |
| Mar 10, 2022 | 13,778.00 | 13,778.00 | 13,396.25 | 13,586.00 | 13,586.00 | 611,077 |
| Mar 09, 2022 | 13,192.25 | 13,821.75 | 13,189.75 | 13,734.75 | 13,734.75 | 650,826 |
| Mar 08, 2022 | 13,283.00 | 13,666.00 | 13,103.25 | 13,267.00 | 13,267.00 | 841,407 |
| Mar 07, 2022 | 13,763.50 | 13,879.75 | 13,265.00 | 13,320.75 | 13,320.75 | 717,846 |
| Mar 04, 2022 | 14,069.25 | 14,086.50 | 13,733.75 | 13,839.75 | 13,839.75 | 725,774 |
| Mar 03, 2022 | 14,196.50 | 14,391.00 | 13,955.00 | 14,030.50 | 14,030.50 | 596,925 |
| Mar 02, 2022 | 14,026.25 | 14,290.00 | 13,911.50 | 14,239.25 | 14,239.25 | 629,022 |
| Mar 01, 2022 | 14,219.25 | 14,327.75 | 13,900.00 | 14,005.50 | 14,005.50 | 645,171 |
| Feb 28, 2022 | 13,900.25 | 14,292.25 | 13,683.00 | 14,228.00 | 14,228.00 | 753,711 |
| Feb 25, 2022 | 13,909.50 | 14,196.25 | 13,760.25 | 14,180.50 | 14,180.50 | 784,997 |
| Feb 24, 2022 | 13,484.25 | 13,983.25 | 13,025.75 | 13,966.50 | 13,966.50 | 1,122,732 |
| Feb 23, 2022 | 13,928.25 | 14,068.75 | 13,471.25 | 13,507.50 | 13,507.50 | 713,187 |
| Feb 22, 2022 | 13,952.75 | 14,157.50 | 13,580.25 | 13,862.75 | 13,862.75 | 1,114,720 |
| Feb 18, 2022 | 14,156.25 | 14,299.00 | 13,906.25 | 13,996.00 | 13,996.00 | 760,914 |
| Feb 17, 2022 | 14,592.25 | 14,619.50 | 14,131.50 | 14,164.75 | 14,164.75 | 631,084 |
| Feb 16, 2022 | 14,588.00 | 14,668.50 | 14,381.00 | 14,600.00 | 14,600.00 | 594,304 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
