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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2021	14,002.00	14,059.50	13,952.75	14,029.50	14,029.50	524,814
Apr 15, 2021	13,827.00	14,034.25	13,789.25	14,014.00	14,014.00	524,814
Apr 14, 2021	13,977.75	14,029.00	13,772.75	13,798.75	13,798.75	662,204
Apr 13, 2021	13,825.00	13,994.00	13,772.75	13,975.75	13,975.75	485,938
Apr 12, 2021	13,817.75	13,832.25	13,732.00	13,808.75	13,808.75	453,968
Apr 09, 2021	13,786.50	13,841.75	13,648.25	13,829.50	13,829.50	494,768
Apr 08, 2021	13,620.75	13,789.75	13,615.50	13,747.75	13,747.75	435,060
Apr 07, 2021	13,580.50	13,641.00	13,512.50	13,604.75	13,604.75	434,828
Apr 06, 2021	13,603.75	13,655.00	13,524.25	13,570.00	13,570.00	457,218
Apr 05, 2021	13,339.00	13,615.00	13,304.25	13,585.50	13,585.50	356,725
Apr 01, 2021	13,094.50	13,332.50	13,090.25	13,316.00	13,316.00	436,489
Mar 31, 2021	12,894.75	13,158.00	12,858.25	13,089.75	13,089.75	478,398
Mar 30, 2021	12,975.00	12,984.00	12,776.50	12,878.25	12,878.25	516,408
Mar 29, 2021	12,975.75	13,003.00	12,807.50	12,944.50	12,944.50	574,193
Mar 26, 2021	12,799.75	12,988.50	12,676.25	12,966.75	12,966.75	622,214
Mar 25, 2021	12,803.00	12,859.50	12,609.75	12,770.50	12,770.50	745,797
Mar 24, 2021	13,050.25	13,145.25	12,784.00	12,794.00	12,794.00	626,538
Mar 23, 2021	13,069.00	13,172.00	12,979.00	13,006.25	13,006.25	604,250
Mar 22, 2021	12,807.00	13,157.00	12,788.50	13,071.75	13,071.75	478,667
Mar 19, 2021	12,818.25	12,919.00	12,732.75	12,808.76	12,808.76	641,117
Mar 18, 2021	13,200.50	13,279.00	12,777.50	12,795.50	12,795.50	121,108
Mar 17, 2021	13,174.75	13,283.25	12,946.50	13,201.50	13,201.50	202,697
Mar 16, 2021	13,084.75	13,298.00	13,056.50	13,151.50	13,151.50	240,942
Mar 15, 2021	12,950.00	13,099.00	12,872.00	13,078.50	13,078.50	297,629
Mar 12, 2021	13,055.00	13,095.00	12,768.25	12,933.50	12,933.50	476,352
Mar 11, 2021	12,795.25	13,119.25	12,724.25	13,048.25	13,048.25	526,139
Mar 10, 2021	12,812.00	12,993.25	12,703.00	12,749.25	12,749.25	715,961
Mar 09, 2021	12,345.75	12,867.50	12,326.00	12,788.75	12,788.75	644,022
Mar 08, 2021	12,715.00	12,761.25	12,281.75	12,297.25	12,297.25	749,028
Mar 05, 2021	12,435.00	12,697.75	12,207.25	12,663.75	12,663.75	1,016,317
Mar 04, 2021	12,682.00	12,797.00	12,306.50	12,455.00	12,455.00	1,049,493
Mar 03, 2021	13,061.25	13,192.00	12,663.25	12,681.75	12,681.75	756,448
Mar 02, 2021	13,312.25	13,328.25	13,048.25	13,055.25	13,055.25	563,138
Mar 01, 2021	12,957.50	13,318.00	12,946.25	13,279.75	13,279.75	513,852
Feb 26, 2021	12,802.50	13,089.50	12,662.25	12,911.00	12,911.00	841,911
Feb 25, 2021	13,304.75	13,353.75	12,764.00	12,831.75	12,831.75	894,521
Feb 24, 2021	13,170.75	13,334.00	12,958.00	13,302.00	13,302.00	673,353
Feb 23, 2021	13,227.00	13,335.75	12,757.25	13,192.00	13,192.00	873,273
Feb 22, 2021	13,585.00	13,629.00	13,215.00	13,224.25	13,224.25	648,527
Feb 19, 2021	13,638.25	13,729.00	13,534.75	13,576.00	13,576.00	535,194
Feb 18, 2021	13,699.50	13,723.25	13,468.00	13,633.00	13,633.00	574,576
Feb 17, 2021	13,758.25	13,785.00	13,543.00	13,699.75	13,699.75	583,565
Feb 16, 2021	13,829.50	13,900.50	13,716.00	13,767.75	13,767.75	604,657
Feb 12, 2021	13,711.25	13,820.75	13,646.00	13,804.75	13,804.75	392,927
Feb 11, 2021	13,662.00	13,743.75	13,612.50	13,729.00	13,729.00	495,131
Feb 10, 2021	13,698.00	13,769.25	13,516.75	13,643.50	13,643.50	552,643
Feb 09, 2021	13,683.50	13,735.25	13,634.00	13,680.25	13,680.25	367,116
Feb 08, 2021	13,623.75	13,693.00	13,596.00	13,683.00	13,683.00	393,927
Feb 05, 2021	13,560.00	13,638.50	13,519.50	13,598.00	13,598.00	431,935
Feb 04, 2021	13,429.50	13,568.75	13,345.25	13,547.50	13,547.50	408,023
Feb 03, 2021	13,506.00	13,584.50	13,386.75	13,394.25	13,394.25	499,098
Feb 02, 2021	13,232.50	13,509.75	13,230.50	13,449.00	13,449.00	491,671
Feb 01, 2021	12,849.00	13,271.50	12,727.25	13,236.50	13,236.50	549,549
Jan 29, 2021	13,156.00	13,188.00	12,829.00	12,911.25	12,911.25	738,848
Jan 28, 2021	13,052.50	13,394.00	12,906.25	13,186.00	13,186.00	623,570
Jan 27, 2021	13,551.00	13,586.50	12,884.75	13,105.50	13,105.50	786,471
Jan 26, 2021	13,459.75	13,599.75	13,380.25	13,485.50	13,485.50	502,390
Jan 25, 2021	13,370.00	13,554.50	13,189.00	13,475.50	13,475.50	663,844
Jan 22, 2021	13,394.00	13,402.25	13,300.25	13,361.50	13,361.50	407,706
Jan 21, 2021	13,288.50	13,423.50	13,283.25	13,395.50	13,395.50	421,922
Jan 20, 2021	13,030.00	13,327.00	13,017.00	13,294.25	13,294.25	438,765
Jan 19, 2021	12,774.25	13,032.75	12,727.00	12,985.50	12,985.50	481,603
Jan 15, 2021	12,909.00	12,931.25	12,743.50	12,802.25	12,802.25	539,769
Jan 14, 2021	12,975.50	13,028.75	12,881.00	12,901.00	12,901.00	417,583
Jan 13, 2021	12,882.50	13,003.00	12,820.75	12,972.25	12,972.25	416,295
Jan 12, 2021	12,910.75	12,959.00	12,767.25	12,890.25	12,890.25	461,733
Jan 11, 2021	13,093.25	13,105.25	12,871.75	12,897.00	12,897.00	454,751
Jan 08, 2021	12,927.00	13,125.00	12,919.00	13,097.25	13,097.25	508,107
Jan 07, 2021	12,658.50	12,959.00	12,646.50	12,928.00	12,928.00	435,939
Jan 06, 2021	12,800.25	12,844.25	12,491.25	12,616.75	12,616.75	755,618
Jan 05, 2021	12,682.75	12,809.00	12,612.00	12,793.50	12,793.50	483,173
Jan 04, 2021	12,889.00	12,959.75	12,522.50	12,685.50	12,685.50	650,472
Dec 31, 2020	12,840.00	12,896.00	12,796.50	12,885.50	12,885.50	280,573
Dec 30, 2020	12,860.75	12,909.75	12,820.50	12,841.50	12,841.50	334,304
Dec 29, 2020	12,845.25	12,918.25	12,808.25	12,841.00	12,841.00	393,995
Dec 28, 2020	12,676.25	12,855.50	12,655.25	12,832.75	12,832.75	346,691
Dec 24, 2020	-	-	-	-	-	-
Dec 23, 2020	12,704.75	12,738.75	12,623.50	12,651.25	12,651.25	358,011
Dec 22, 2020	12,698.25	12,760.00	12,593.50	12,710.00	12,710.00	457,270
Dec 21, 2020	12,760.00	12,782.50	12,461.00	12,683.50	12,683.50	606,583
Dec 18, 2020	12,744.25	12,823.00	12,708.00	12,800.06	12,800.06	460,979
Dec 17, 2020	12,677.00	12,766.25	12,667.50	12,751.00	12,751.00	84,472
Dec 16, 2020	12,599.50	12,699.75	12,567.75	12,665.25	12,665.25	153,920
Dec 15, 2020	12,460.50	12,604.75	12,417.00	12,591.75	12,591.75	223,263
Dec 14, 2020	12,405.50	12,545.00	12,386.50	12,456.50	12,456.50	296,143
Dec 11, 2020	12,391.00	12,414.25	12,234.25	12,368.00	12,368.00	361,860
Dec 10, 2020	12,342.75	12,449.00	12,218.25	12,402.00	12,402.00	529,843
Dec 09, 2020	12,657.25	12,675.00	12,306.75	12,367.00	12,367.00	635,769
Dec 08, 2020	12,574.00	12,652.50	12,502.00	12,637.50	12,637.50	365,422
Dec 07, 2020	12,525.00	12,612.25	12,474.75	12,596.00	12,596.00	323,774
Dec 04, 2020	12,487.00	12,535.75	12,448.50	12,526.00	12,526.00	321,796
Dec 03, 2020	12,472.00	12,540.25	12,444.00	12,462.25	12,462.25	376,884
Dec 02, 2020	12,456.25	12,473.50	12,312.50	12,454.25	12,454.25	400,405
Dec 01, 2020	12,336.00	12,512.25	12,312.00	12,452.25	12,452.25	464,023
Nov 30, 2020	12,286.50	12,337.25	12,086.00	12,277.00	12,277.00	493,064
Nov 27, 2020	-	-	-	-	-	-
Nov 25, 2020	12,098.50	12,177.75	12,077.50	12,152.25	12,152.25	386,232
Nov 24, 2020	11,909.75	12,104.50	11,872.75	12,076.00	12,076.00	401,635
Nov 23, 2020	11,894.00	12,001.75	11,808.25	11,905.25	11,905.25	425,777
Nov 20, 2020	11,960.00	12,021.00	11,873.50	11,905.75	11,905.75	358,180
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,185.47+15.05(+0.36%)

Dow 3034,200.67+164.68(+0.48%)

Nasdaq14,052.34+13.58(+0.10%)

Nasdaq 100 Jun 21 (NQ=F)

S&P 500
4,185.47
+15.05(+0.36%)

Dow 30
34,200.67
+164.68(+0.48%)

Nasdaq
14,052.34
+13.58(+0.10%)