NQ=F - Nasdaq 100 Jun 20

CME - CME Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 20208,042.008,143.007,981.008,072.508,072.5027,972,561
Apr 07, 20207,960.758,303.257,960.758,043.508,043.50207,575,480
Apr 06, 20207,789.758,099.007,750.008,075.258,075.25164,979,484
Apr 05, 2020------
Apr 03, 20207,560.257,660.257,423.507,522.007,522.00125,484,933
Apr 02, 20207,525.507,656.257,376.007,587.257,587.25160,830,424
Apr 01, 20207,692.757,694.507,404.257,498.007,498.00158,305,604
Mar 31, 20207,881.257,995.007,705.007,720.007,720.00152,926,788
Mar 30, 20207,547.007,885.007,492.007,871.257,871.25165,079,683
Mar 29, 20207,395.757,507.257,367.257,489.257,489.251,256,384
Mar 27, 20207,767.757,806.757,551.257,561.007,561.00155,867,209
Mar 26, 20207,445.507,893.507,310.257,856.007,856.00196,928,629
Mar 25, 20207,435.257,761.007,371.507,462.007,462.00242,979,235
Mar 24, 20207,156.257,634.007,132.257,484.507,484.50186,762,087
Mar 23, 20206,733.507,316.256,666.007,085.257,085.25222,847,705
Mar 22, 20206,798.006,798.006,628.756,688.756,688.75321,230
Mar 20, 20207,177.007,629.006,952.007,273.507,273.50554,317
Mar 19, 20207,234.257,502.506,874.257,205.507,205.50509,651
Mar 18, 20207,343.257,380.006,810.007,392.257,392.25502,686
Mar 17, 20207,294.257,551.256,931.257,182.757,182.75154,561,400
Mar 16, 20207,919.757,920.006,906.007,900.757,900.75416,627
Mar 15, 20207,100.007,978.006,942.507,215.257,215.25578,813
Mar 13, 20207,100.007,978.006,942.507,215.257,215.25570,212
Mar 12, 20207,998.758,108.007,128.508,003.508,003.50861,265
Mar 11, 20208,317.008,334.257,892.758,331.508,331.50976,682
Mar 10, 20207,893.758,378.757,814.257,951.507,951.50967,814
Mar 09, 20208,369.008,375.007,819.008,503.258,503.25545,428
Mar 08, 20208,677.008,726.508,310.508,648.758,648.751,086,560
Mar 06, 20208,677.008,726.508,310.508,648.758,648.751,083,638
Mar 05, 20208,889.008,899.758,610.758,896.508,896.50943,408
Mar 04, 20208,557.508,950.008,508.258,582.508,582.50924,629
Mar 03, 20208,830.509,002.508,511.008,791.258,791.251,277,458
Mar 02, 20208,349.258,883.258,224.258,454.008,454.001,338,786
Mar 01, 20208,347.008,574.758,126.258,382.758,382.751,513,887
Feb 28, 20208,347.008,574.758,126.258,382.758,382.751,506,884
Feb 27, 20208,811.508,878.508,374.508,850.258,850.251,550,066
Feb 26, 20208,868.259,037.508,709.508,850.258,850.251,344,897
Feb 25, 20209,091.009,224.258,810.008,854.258,854.251,171,879
Feb 24, 20209,355.259,365.009,041.259,091.009,091.00911,839
Feb 23, 20209,355.259,365.009,289.009,315.009,315.00995,989
Feb 21, 20209,617.259,623.759,411.509,458.009,458.00802,424
Feb 20, 20209,744.759,763.009,517.009,624.259,624.25419,130
Feb 19, 20209,643.259,748.759,641.259,733.509,733.50668,505
Feb 18, 20209,635.009,687.509,534.259,636.009,636.00489,387
Feb 16, 20209,635.009,668.759,634.259,663.759,663.75297,278
Feb 14, 20209,626.259,659.259,588.009,632.259,632.25613,580
Feb 13, 20209,621.509,644.759,511.259,613.009,613.00454,472
Feb 12, 20209,536.259,628.259,523.759,625.759,625.75589,570
Feb 11, 20209,525.009,609.509,501.259,527.259,527.25500,147
Feb 10, 20209,401.509,531.509,330.759,527.509,527.50592,695
Feb 09, 20209,401.509,424.009,330.759,353.259,353.25338,030
Feb 07, 20209,467.009,471.009,385.009,409.509,409.50545,054
Feb 06, 20209,390.009,464.009,362.509,455.509,455.50729,548
Feb 05, 20209,357.009,462.759,317.759,381.509,381.50563,913
Feb 04, 20209,099.009,369.259,073.009,355.009,355.00680,726
Feb 03, 20208,982.759,155.758,975.009,114.259,114.25898,384
Feb 02, 20208,982.759,038.258,975.009,029.509,029.50459,823
Jan 31, 20209,226.509,248.758,966.008,997.758,997.75846,585
Jan 30, 20209,111.259,240.009,003.509,216.259,216.25578,408
Jan 29, 20209,119.509,158.759,072.259,098.509,098.50632,550
Jan 28, 20208,952.509,136.258,952.509,105.259,105.25792,705
Jan 27, 20209,077.009,077.008,925.508,954.508,954.50758,796
Jan 26, 20209,077.009,077.008,994.009,004.509,004.50875,259
Jan 24, 20209,252.009,287.259,109.509,144.509,144.50616,950
Jan 23, 20209,190.009,253.509,151.759,248.259,248.25519,015
Jan 22, 20209,179.509,254.009,174.259,195.759,195.75532,160
Jan 21, 20209,174.009,199.759,114.759,169.759,169.75438,669
Jan 19, 20209,174.009,181.759,168.009,180.009,180.00108,733
Jan 17, 20209,137.009,189.259,130.009,174.509,174.50397,881
Jan 16, 20209,061.759,140.259,061.509,133.509,133.50497,100
Jan 15, 20209,062.009,096.009,023.009,060.009,060.00553,343
Jan 14, 20209,087.759,114.759,035.009,062.509,062.50380,440
Jan 13, 20208,979.009,095.508,979.009,088.259,088.25472,166
Jan 12, 20208,979.008,999.508,979.008,991.508,991.50217,973
Jan 10, 20209,010.009,055.508,966.258,978.258,978.25457,262
Jan 09, 20208,948.759,022.258,932.509,009.009,009.00723,085
Jan 08, 20208,841.508,972.258,678.008,944.508,944.50510,004
Jan 07, 20208,853.258,894.758,825.758,853.008,853.00469,514
Jan 06, 20208,772.258,873.008,723.008,847.508,847.50599,887
Jan 05, 20208,772.258,777.508,747.758,777.258,777.25524,228
Jan 03, 20208,895.508,907.258,735.258,810.008,810.00416,637
Jan 02, 20208,776.758,901.508,769.508,891.758,891.75284,519
Dec 31, 20198,731.758,772.258,692.258,752.258,752.25404,047
Dec 30, 20198,783.508,809.758,691.258,733.758,733.75322,888
Dec 29, 20198,783.508,799.508,783.008,797.758,797.75164,378
Dec 27, 20198,801.008,843.508,769.008,783.258,783.25170,684
Dec 26, 20198,730.258,805.008,729.008,804.258,804.25106,029
Dec 24, 2019------
Dec 23, 20198,710.758,743.258,707.508,726.508,726.50307,870
Dec 22, 20198,710.758,723.508,707.508,722.008,722.00143,924
Dec 20, 20198,651.008,707.468,638.258,707.468,707.4665,776
Dec 19, 20198,598.008,655.508,580.258,642.508,642.5098,301
Dec 18, 20198,569.758,612.008,567.758,590.258,590.25145,053
Dec 17, 20198,576.008,596.758,563.258,576.258,576.25192,050
Dec 16, 20198,507.008,587.758,503.258,576.008,576.00335,038
Dec 15, 20198,507.008,516.508,503.258,510.008,510.0057,349
Dec 13, 20198,485.008,523.758,435.508,494.008,494.00554,338
Dec 12, 20198,407.508,497.008,381.008,465.258,465.25304,183
Dec 11, 20198,366.258,411.008,345.008,405.508,405.50403,364
Dec 10, 20198,354.508,398.008,297.008,363.758,363.75292,419
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...