Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NASDAQ 100 logo
^NDX
NASDAQ 100
21:15:59
30406.193 $
0.0000 (%0.00)
Previous Close: 29670.947
Day Low₺30089.35
Day High₺30463.773
Bid
Ask
Overview
Components
Technicals
Comments
Archive

^NDX: NASDAQ 100 Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,219.4514
CLOSE 1,220.3704

Low

LOW 938.52

High

HIGH 1,474.24
DATEOPENHIGHLOWCLOSE
01/02/2003995.641,027.91984.591,027.86
01/03/20031,024.471,033.371,018.161,031.63
01/06/20031,034.021,068.491,034.021,061.48
01/07/20031,063.181,082.521,057.161,071.85
01/08/20031,063.481,065.691,040.381,042.52
01/09/20031,056.611,084.71,056.051,076.05
01/10/20031,059.861,096.451,056.311,087.36
01/13/20031,101.241,104.321,075.961,083
01/14/20031,082.371,097.711,080.851,094.87
01/15/20031,096.961,099.891,069.961,073.6
01/16/20031,076.181,084.361,057.871,061.46
01/17/20031,041.431,041.431,017.531,017.58
01/21/20031,022.941,028.321,008.931,008.93
01/22/20031,005.571,027.081,003.581,006.51
01/23/20031,024.471,039.161,011.121,032.67
01/24/20031,027.71,027.7992.85996.18
01/27/2003985.081,006.26982.02986.41
01/28/2003996.881,006.51983.951,001.41
01/29/2003994.61,022.98980.921,016.56
01/30/20031,018.481,022.21985.16985.51
01/31/2003971.6996.04968.34983.05
02/03/2003987.37997.56981.37987.07
02/04/2003972.93974.68960.01971.73
02/05/2003980.75999.16967.59968.97
02/06/2003966.05979.18960.81970.55
02/07/2003980.5983.36951.67957.05
02/10/2003961.69974.48950.81969.96
02/11/2003975.52989.32962.44971.61
02/12/2003967.89978.06956.57956.77
02/13/2003959.56959.73938.52951.9
02/14/2003958.2982.12952.7982.09
02/18/2003990.211,015.34989.821,014.91
02/19/20031,011.691,014.64994.251,005.88
02/20/20031,010.51,015.22999.581,001.47
02/21/20031,002.141,019.25986.731,015.92
02/24/20031,009.141,013.2994.23994.69
02/25/2003981.521,001.72969.56999.28
02/26/2003992.911,001.99973.93974.51
02/27/2003982.511,000.98976.6994.8
02/28/2003998.261,013.34994.791,009.74
03/03/20031,015.871,023.47988.4991.07
03/04/2003991.6994.35982.06982.98
03/05/2003981.67995.19978.4990.23
03/06/2003982.04991.69976.55983.96
03/07/2003967.93992.11964.25986.82
03/10/2003977.95982.87962.48964.29
03/11/2003966.74973.86956.94958.82
03/12/2003954.66971.39946.79970.54
03/13/2003990.361,029.84981.581,029.79
03/14/20031,034.431,042.561,020.171,030.45
03/17/20031,021.971,077.141,018.761,077.01
03/18/20031,075.31,082.21,063.221,082.19
03/19/20031,078.191,083.111,058.811,074.97
03/20/20031,064.321,089.211,052.921,080.24
03/21/20031,096.31,099.611,078.641,093.12
03/24/20031,064.651,068.461,045.651,047.1
03/25/20031,051.711,075.431,047.061,066.57
03/26/20031,065.781,074.981,060.051,066.3
03/27/20031,055.71,070.671,049.51,061.93
03/28/20031,052.251,061.831,044.381,046.72
03/31/20031,028.431,032.911,014.961,018.66
04/01/20031,025.021,031.511,015.461,022.63
04/02/20031,047.391,066.91,047.391,063.46
04/03/20031,070.511,078.761,058.011,064.06
04/04/20031,067.511,067.511,044.371,050.71
04/07/20031,089.931,091.741,053.221,053.28
04/08/20031,051.751,056.031,041.471,046.3
04/09/20031,048.921,055.891,023.481,023.52
04/10/20031,024.741,035.611,018.171,033.14
04/11/20031,046.451,051.881,020.561,026.15
04/14/20031,0281,050.511,025.81,048.31
04/15/20031,044.331,058.541,039.991,053.08
04/16/20031,070.641,078.231,051.521,054.89
04/17/20031,051.361,084.811,051.361,083.56
04/21/20031,083.751,089.711,070.861,081.04
04/22/20031,073.881,103.811,072.131,102.44
04/23/20031,105.451,115.671,096.921,112.93
04/24/20031,100.841,115.361,097.191,108.12
04/25/20031,100.651,101.761,081.341,083.19
04/28/20031,086.581,110.51,084.771,107.13
04/29/20031,113.051,126.581,103.791,116.79
04/30/20031,111.541,116.851,104.391,106.06
05/01/20031,104.381,119.671,094.421,113.21
05/02/20031,109.921,137.451,109.661,136.51
05/05/20031,139.61,152.961,132.991,136.26
05/06/20031,134.561,1611,134.471,152.78
05/07/20031,142.881,152.681,131.371,135.85
05/08/20031,120.531,132.281,116.671,118.76
05/09/20031,129.291,143.971,126.131,143.55
05/12/20031,141.081,163.751,133.891,160.42
05/13/20031,152.751,165.531,148.511,155.97
05/14/20031,161.471,165.21,140.771,148.14
05/15/20031,155.111,164.51,149.041,162.93
05/16/20031,158.511,162.641,146.291,154.48
05/19/20031,146.741,152.591,112.271,112.49
05/20/20031,118.31,124.341,103.21,112.85
05/21/20031,110.781,115.561,104.111,113.68
05/22/20031,116.211,137.681,112.591,131.45
05/23/20031,128.411,135.491,125.241,130.05
05/27/20031,123.661,174.161,123.251,172.58
05/28/20031,172.991,181.931,165.341,173.31
05/29/20031,175.41,198.431,172.521,181.82
05/30/20031,188.631,201.251,185.091,197.89
06/02/20031,210.771,213.761,180.321,185.13
06/03/20031,183.61,198.951,180.011,198.57
06/04/20031,199.741,228.521,195.961,224.76
06/05/20031,210.641,231.791,206.261,231.72
06/06/20031,254.641,265.691,210.331,213.11
06/09/20031,206.951,214.221,188.041,195.55
06/10/20031,201.261,212.991,194.21,212.99
06/11/20031,210.611,230.51,199.471,228.24
06/12/20031,233.481,235.881,218.021,229.32
06/13/20031,231.751,235.421,201.121,203.91
06/16/20031,211.581,242.51,206.131,241.58
06/17/20031,247.571,247.571,229.731,239.63
06/18/20031,233.831,255.391,225.71,247.9
06/19/20031,247.51,255.31,222.871,225.89
06/20/20031,235.21,235.841,217.191,223.13
06/23/20031,220.191,221.651,189.781,200.17
06/24/20031,196.621,209.841,188.21,191.7
06/25/20031,193.161,212.791,186.531,188.41
06/26/20031,194.871,217.211,191.191,214.68
06/27/20031,216.861,229.111,199.61,205.25
06/30/20031,212.511,218.81,199.831,201.69
07/01/20031,195.31,219.231,180.111,217.37
07/02/20031,223.191,245.781,223.061,245.75
07/03/20031,233.41,250.621,228.41,231.34
07/07/20031,250.031,282.311,250.031,281.89
07/08/20031,275.791,298.931,272.291,298.37
07/09/20031,294.581,307.031,285.421,295.16
07/10/20031,280.441,286.021,260.761,268.65
07/11/20031,273.941,285.851,271.761,280.57
07/14/20031,301.191,316.421,290.481,295.74
07/15/20031,309.691,311.11,285.561,294.47
07/16/20031,305.761,306.521,277.461,291.99
07/17/20031,274.731,279.821,249.591,255.94
07/18/20031,2651,267.691,244.111,259.91
07/21/20031,256.121,256.451,232.161,240.78
07/22/20031,252.991,265.41,242.171,257.63
07/23/20031,262.591,270.441,246.891,268.52
07/24/20031,282.131,287.451,252.121,253.76
07/25/20031,252.621,278.311,237.751,278.31
07/28/20031,281.51,285.861,272.011,280.53
07/29/20031,284.241,287.841,257.131,275.17
07/30/20031,276.581,277.191,261.681,263.78
07/31/20031,278.291,298.811,269.891,276.94
08/01/20031,274.611,276.991,260.091,264.34
08/04/20031,263.621,277.071,240.671,267.38
08/05/20031,263.791,263.831,226.821,229.72
08/06/20031,221.991,237.141,211.271,215.13
08/07/20031,214.891,225.291,208.741,217.17
08/08/20031,223.661,227.421,204.291,207.28
08/11/20031,209.351,230.261,208.331,223.14
08/12/20031,227.51,241.621,220.121,240.7
08/13/20031,247.561,249.141,233.81,240.37
08/14/20031,241.171,2541,235.051,251.9
08/15/20031,250.451,257.461,246.321,253.63
08/18/20031,258.181,284.881,256.91,284.81
08/19/20031,291.371,301.311,281.711,299.69
08/20/20031,289.431,307.451,288.751,299.73
08/21/20031,309.571,319.881,299.021,314.65
08/22/20031,338.191,342.641,304.511,304.54
08/25/20031,302.51,307.851,295.821,306.64
08/26/20031,298.231,309.831,280.591,309.05
08/27/20031,305.981,320.021,303.151,318.93
08/28/20031,323.211,332.471,308.981,332.33
08/29/20031,328.491,344.741,327.931,341.2
09/02/20031,347.641,361.091,333.291,361.09
09/03/20031,370.351,375.31,354.721,360.19
09/04/20031,360.221,376.061,356.231,373.26
09/05/20031,366.291,380.241,355.021,361.9
09/08/20031,366.551,387.451,365.091,386.73
09/09/20031,380.131,382.111,364.941,370.56
09/10/20031,357.81,362.841,332.281,332.28
09/11/20031,339.881,358.021,327.921,350.8
09/12/20031,340.781,357.631,330.311,357.63
09/15/20031,359.971,363.481,345.941,347.77
09/16/20031,348.751,383.481,348.751,382.82
09/17/20031,379.371,388.181,369.761,376.8
09/18/20031,374.561,401.641,368.611,400.13
09/19/20031,406.611,406.611,383.241,392.26
09/22/20031,371.181,374.91,358.61,366.32
09/23/20031,367.911,388.671,364.671,388.15
09/24/20031,388.541,388.541,339.611,339.64
09/25/20031,344.631,357.991,325.691,325.75
09/26/20031,323.871,333.981,309.21,309.31
09/29/20031,318.331,335.561,306.111,335.51
09/30/20031,323.951,325.411,302.261,303.7
10/01/20031,312.431,336.131,306.331,335.34
10/02/20031,332.161,343.991,325.931,337.1
10/03/20031,363.11,385.791,363.11,375.32
10/06/20031,378.21,384.111,370.451,381.7
10/07/20031,372.091,392.651,368.131,392.56
10/08/20031,398.461,398.991,376.41,382.4
10/09/20031,404.881,418.091,386.631,396.95
10/10/20031,399.181,406.271,393.971,404.87
10/13/20031,412.371,422.281,405.051,414.72
10/14/20031,411.531,4211,406.391,420.66
10/15/20031,439.971,439.971,409.771,417.59
10/16/20031,411.231,427.611,411.081,426.71
10/17/20031,423.991,426.381,392.081,394.02
10/20/20031,395.411,409.311,388.541,409.31
10/21/20031,413.011,429.21,405.511,422.13
10/22/20031,403.761,404.051,385.151,387.4
10/23/20031,371.91,387.011,369.911,378.11
10/24/20031,360.551,370.671,346.011,370.61
10/27/20031,378.951,384.911,369.381,377.41
10/28/20031,385.571,420.021,382.881,420.02
10/29/20031,414.181,423.691,410.511,419.92
10/30/20031,437.651,437.761,413.571,417.38
10/31/20031,423.391,443.181,411.761,416.39
11/03/20031,423.131,445.721,422.321,443.13
11/04/20031,434.351,442.271,425.261,429.38
11/05/20031,428.041,437.851,414.371,429.56
11/06/20031,439.221,443.061,421.561,440.08
11/07/20031,450.471,453.461,436.131,436.73
11/10/20031,435.871,437.061,412.141,414.62
11/11/20031,412.51,418.461,401.451,409.64
11/12/20031,414.211,443.521,413.841,443.52
11/13/20031,434.751,442.271,429.221,439.87
11/14/20031,438.991,448.061,407.41,407.51
11/17/20031,399.381,402.611,377.91,393.75
11/18/20031,401.461,405.941,364.71,364.7
11/19/20031,368.471,382.941,363.091,378.9
11/20/20031,365.731,394.381,362.091,363.49
11/21/20031,370.631,375.941,357.251,373.32
11/24/20031,385.21,419.311,385.21,419.31
11/25/20031,418.261,424.351,411.361,411.36
11/26/20031,422.011,426.281,4001,420.11
11/28/20031,417.411,426.761,416.211,424.25
12/01/20031,434.11,447.081,427.121,447.08
12/02/20031,441.711,447.841,431.321,431.89
12/03/20031,440.371,452.031,419.771,419.77
12/04/20031,424.651,434.281,411.131,432.38
12/05/20031,415.781,429.191,405.551,406.91
12/08/20031,406.021,419.111,399.411,418.05
12/09/20031,423.751,425.011,3831,383.66
12/10/20031,387.251,394.691,372.871,388.96
12/11/20031,388.881,422.491,387.471,416.96
12/12/20031,419.71,419.71,404.41,417.27
12/15/20031,442.051,442.651,396.821,396.82
12/16/20031,397.411,407.381,384.521,403.28
12/17/20031,400.781,406.231,390.831,400
12/18/20031,404.081,432.641,404.081,431.31
12/19/20031,434.931,434.931,416.211,426.17
12/22/20031,422.791,433.711,419.821,431.71
12/23/20031,431.641,448.191,430.041,448.17
12/24/20031,442.581,447.571,439.711,443.19
12/26/20031,444.411,451.211,442.291,443.86
12/29/20031,447.621,470.371,447.621,470.37
12/30/20031,467.741,470.381,460.671,470.01
12/31/20031,471.561,474.241,459.061,467.92