Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nasdaq 100 Sep 22 (NQ=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
11,880.00-0.25 (-0.00%)
As of 10:18PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202211,901.2511,911.0011,836.5011,880.0011,880.0020,143
Jul 06, 202211,820.2511,974.2511,727.7511,880.2511,880.25790,937
Jul 05, 202211,606.0011,815.7511,389.2511,808.5011,808.50790,937
Jul 04, 2022------
Jul 01, 202211,507.5011,629.7511,381.7511,611.2511,611.25605,401
Jun 30, 202211,691.5011,696.7511,351.0011,529.5011,529.50738,071
Jun 29, 202211,680.5011,749.0011,564.5011,691.0011,691.00590,173
Jun 28, 202212,076.2512,174.2511,661.5011,674.2511,674.25634,694
Jun 27, 202212,137.5012,262.0011,994.2512,040.5012,040.50565,803
Jun 24, 202211,687.7512,148.5011,684.7512,140.5012,140.50563,303
Jun 23, 202211,542.7511,766.7511,460.5011,737.5011,737.50630,125
Jun 22, 202211,579.7511,745.7511,320.5011,565.7511,565.75638,960
Jun 21, 202211,332.5011,678.2511,273.7511,577.2511,577.25657,209
Jun 20, 202211,332.5011,437.5011,273.7511,420.7511,420.75731,831
Jun 17, 202211,178.5011,290.0011,130.2511,130.3911,130.39731,831
Jun 16, 202211,608.5011,737.7511,036.7511,124.7511,124.75146,538
Jun 15, 202211,329.7511,759.2511,327.7511,593.7511,593.75265,812
Jun 14, 202211,334.2511,505.5011,205.0011,314.2511,314.25378,134
Jun 13, 202211,768.0011,772.5011,254.5011,296.5011,296.50530,220
Jun 10, 202212,301.5012,338.7511,823.0011,840.0011,840.00617,395
Jun 09, 202212,625.0012,726.0012,255.2512,275.0012,275.00690,155
Jun 08, 202212,680.5012,783.0012,579.2512,615.7512,615.75583,652
Jun 07, 202212,605.2512,740.2512,412.5012,711.5012,711.50577,970
Jun 06, 202212,549.7512,810.0012,527.0012,605.0012,605.00536,936
Jun 03, 202212,896.0012,945.2512,503.0012,551.0012,551.00652,955
Jun 02, 202212,549.7512,903.7512,442.5012,893.7512,893.75620,008
Jun 01, 202212,662.5012,823.5012,454.7512,551.0012,551.00682,211
May 31, 202212,705.2512,883.0012,480.0012,646.5012,646.50832,388
May 30, 2022------
May 27, 202212,250.0012,720.2512,222.0012,677.7512,677.75615,992
May 26, 202211,887.5012,343.0011,848.2512,279.2512,279.25611,884
May 25, 202211,808.0012,036.0011,672.0011,942.2511,942.25671,096
May 24, 202211,915.0011,918.0011,576.2511,771.0011,771.00717,429
May 23, 202211,866.0012,075.5011,783.7512,035.2512,035.25660,213
May 20, 202211,898.0012,096.7511,491.2511,840.7511,840.75806,781
May 19, 202211,907.0012,076.7511,704.0011,878.2511,878.25827,741
May 18, 202212,572.0012,594.0011,862.7511,935.5011,935.50735,386
May 17, 202212,235.5012,578.0012,234.0012,560.2512,560.25653,222
May 16, 202212,409.0012,498.7512,190.2512,244.7512,244.75623,715
May 13, 202211,891.5012,432.0011,891.5012,382.7512,382.75663,517
May 12, 202212,004.5012,132.7511,689.0011,947.2511,947.25878,238
May 11, 202212,328.7512,553.2511,938.5011,969.7511,969.75865,890
May 10, 202212,206.0012,547.0012,102.2512,349.0012,349.00853,859
May 09, 202212,605.0012,637.2512,135.2512,193.7512,193.75816,033
May 06, 202212,883.2512,928.7512,519.0012,695.7512,695.75852,234
May 05, 202213,500.2513,548.0012,705.2512,858.0012,858.00877,795
May 04, 202213,121.0013,555.2512,883.0013,531.2513,531.25703,191
May 03, 202213,051.7513,183.7512,968.5013,087.5013,087.50662,216
May 02, 202212,892.2513,084.5012,709.7513,073.0013,073.00763,818
Apr 29, 202213,219.5013,433.0012,831.7512,852.0012,852.00723,386
Apr 28, 202213,191.0013,542.0013,033.0013,454.7513,454.75756,360
Apr 27, 202212,881.0013,255.2512,878.2513,009.0013,009.00817,196
Apr 26, 202213,523.5013,583.7512,801.5013,016.0013,016.00755,330
Apr 25, 202213,334.2513,549.7513,184.0013,535.7513,535.75749,649
Apr 22, 202213,720.0013,781.0013,297.0013,353.5013,353.50732,255
Apr 21, 202214,070.0014,283.0013,667.5013,728.2513,728.25685,788
Apr 20, 202214,104.7514,298.0013,956.5014,004.7514,004.75604,344
Apr 19, 202213,962.7514,242.0013,828.0014,217.2514,217.25556,357
Apr 18, 202213,892.0014,002.5013,729.5013,907.7513,907.75492,103
Apr 14, 202214,211.5014,296.2513,876.5013,893.7513,893.75548,400
Apr 13, 202213,952.7514,266.5013,921.0014,221.5014,221.50530,164
Apr 12, 202214,006.2514,284.2513,881.2513,945.0013,945.00704,351
Apr 11, 202214,345.0014,382.0013,984.7514,000.0014,000.00577,477
Apr 08, 202214,536.2514,642.2514,310.5014,327.0014,327.00640,156
Apr 07, 202214,496.2514,633.7514,317.0014,536.0014,536.00645,737
Apr 06, 202214,861.0014,861.2514,394.7514,505.2514,505.25783,213
Apr 05, 202215,155.5015,198.0014,780.2514,828.0014,828.00563,198
Apr 04, 202214,846.0015,174.5014,801.0015,164.2515,164.25460,171
Apr 01, 202214,918.7514,960.0014,725.0014,863.7514,863.75539,029
Mar 31, 202215,100.5015,180.7514,855.5014,868.7514,868.75560,785
Mar 30, 202215,222.0015,262.2515,012.2515,071.5015,071.50513,516
Mar 29, 202214,981.0015,268.7514,956.5015,237.7515,237.75552,951
Mar 28, 202214,756.0014,997.0014,658.7514,985.2514,985.25532,125
Mar 25, 202214,765.0014,840.5014,572.5014,755.7514,755.75553,931
Mar 24, 202214,462.7514,769.7514,433.5014,763.7514,763.75512,267
Mar 23, 202214,654.0014,682.2514,441.0014,447.0014,447.00555,130
Mar 22, 202214,390.0014,690.7514,293.5014,654.0014,654.00509,918
Mar 21, 202214,404.0014,466.7514,183.7514,370.5014,370.50589,629
Mar 18, 202214,060.0014,095.3113,970.5014,095.3114,095.31558,776
Mar 17, 202213,999.0014,136.2513,822.7514,111.7514,111.75125,160
Mar 16, 202213,451.7514,029.2513,420.5013,953.0013,953.00274,498
Mar 15, 202213,082.0013,489.0012,944.0013,451.7513,451.75284,955
Mar 14, 202213,362.0013,447.5013,015.5013,045.5013,045.50402,608
Mar 11, 202213,577.2513,860.7513,281.7513,292.0013,292.00439,890
Mar 10, 202213,778.0013,778.0013,396.2513,586.0013,586.00611,077
Mar 09, 202213,192.2513,821.7513,189.7513,734.7513,734.75650,826
Mar 08, 202213,283.0013,666.0013,103.2513,267.0013,267.00841,407
Mar 07, 202213,763.5013,879.7513,265.0013,320.7513,320.75717,846
Mar 04, 202214,069.2514,086.5013,733.7513,839.7513,839.75725,774
Mar 03, 202214,196.5014,391.0013,955.0014,030.5014,030.50596,925
Mar 02, 202214,026.2514,290.0013,911.5014,239.2514,239.25629,022
Mar 01, 202214,219.2514,327.7513,900.0014,005.5014,005.50645,171
Feb 28, 202213,900.2514,292.2513,683.0014,228.0014,228.00753,711
Feb 25, 202213,909.5014,196.2513,760.2514,180.5014,180.50784,997
Feb 24, 202213,484.2513,983.2513,025.7513,966.5013,966.501,122,732
Feb 23, 202213,928.2514,068.7513,471.2513,507.5013,507.50713,187
Feb 22, 202213,952.7514,157.5013,580.2513,862.7513,862.751,114,720
Feb 18, 202214,156.2514,299.0013,906.2513,996.0013,996.00760,914
Feb 17, 202214,592.2514,619.5014,131.5014,164.7514,164.75631,084
Feb 16, 202214,588.0014,668.5014,381.0014,600.0014,600.00594,304
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement