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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,556.3653
CLOSE 1,555.7059

Low

LOW 1,394.36

High

HIGH 1,716.65
DATEOPENHIGHLOWCLOSE
01/03/20051,628.751,635.451,598.791,603.51
01/04/20051,611.221,612.781,565.021,571.83
01/05/20051,568.681,580.881,562.641,563.76
01/06/20051,567.661,570.751,556.841,557.52
01/07/20051,565.631,577.761,551.291,564.81
01/10/20051,561.231,577.711,558.541,564.92
01/11/20051,556.661,562.241,545.281,553.4
01/12/20051,561.841,566.691,543.041,565.78
01/13/20051,567.551,568.541,543.481,545.18
01/14/20051,552.111,563.791,550.051,561.11
01/18/20051,554.191,574.391,551.881,573.49
01/19/20051,572.811,573.021,545.631,545.65
01/20/20051,526.81,534.531,514.561,514.56
01/21/20051,519.31,524.031,502.481,503.64
01/24/20051,507.791,509.831,480.661,480.66
01/25/20051,492.651,505.051,488.61,490.57
01/26/20051,502.051,513.441,495.311,509.01
01/27/20051,505.251,512.741,497.361,507.55
01/28/20051,510.881,512.821,486.761,499.46
01/31/20051,515.161,523.271,513.061,519.63
02/01/20051,5211,527.911,517.31,523.66
02/02/20051,527.291,531.221,515.451,525.1
02/03/20051,516.221,518.131,501.961,508.24
02/04/20051,507.741,534.971,507.691,534.49
02/07/20051,534.481,538.381,522.721,529.05
02/08/20051,529.551,542.411,527.041,532.69
02/09/20051,534.411,534.481,504.61,506.81
02/10/20051,512.711,514.221,497.351,506.83
02/11/20051,505.091,535.541,498.681,530.51
02/14/20051,531.191,540.011,530.161,538.21
02/15/20051,538.381,561.171,535.341,547.3
02/16/20051,541.261,547.691,535.371,542.41
02/17/20051,543.031,546.691,519.221,519.29
02/18/20051,519.211,524.041,512.731,515.4
02/22/20051,502.941,523.511,493.581,494.07
02/23/20051,502.831,503.891,489.991,497.09
02/24/20051,493.591,517.881,491.741,517.71
02/25/20051,515.751,5281,513.471,526.9
02/28/20051,517.061,524.71,498.171,511.02
03/01/20051,516.631,529.371,515.21,527.25
03/02/20051,517.681,541.141,514.981,525.28
03/03/20051,530.131,530.681,502.321,511.89
03/04/20051,524.211,530.591,517.291,520.58
03/07/20051,524.041,552.531,523.731,545.2
03/08/20051,540.81,549.561,527.51,528.65
03/09/20051,526.91,537.971,520.451,521.98
03/10/20051,525.641,527.981,504.541,524.38
03/11/20051,528.651,533.851,501.991,505.64
03/14/20051,509.191,515.161,502.61,515.09
03/15/20051,520.261,520.431,500.881,502.06
03/16/20051,497.41,508.161,482.621,486.23
03/17/20051,487.721,496.81,483.11,487.63
03/18/20051,488.551,490.571,475.261,484.4
03/21/20051,483.161,490.571,470.941,484.45
03/22/20051,484.131,490.441,464.991,465.09
03/23/20051,463.431,480.131,463.431,471.77
03/24/20051,477.461,485.961,469.941,469.94
03/28/20051,476.41,484.851,472.711,472.71
03/29/20051,471.251,483.431,458.261,464.34
03/30/20051,470.131,491.741,469.971,491.74
03/31/20051,489.441,490.81,478.661,482.53
04/01/20051,491.831,495.581,466.491,469.35
04/04/20051,469.421,482.061,461.271,476.72
04/05/20051,480.991,487.261,477.551,483.75
04/06/20051,487.151,497.391,477.971,480.67
04/07/20051,481.131,499.711,481.131,499.71
04/08/20051,499.931,503.211,485.431,485.6
04/11/20051,490.431,492.321,477.131,478.55
04/12/20051,477.011,490.11,460.421,489.16
04/13/20051,484.391,484.461,459.971,461.68
04/14/20051,461.831,462.811,440.351,441.13
04/15/20051,425.731,434.471,407.821,408.59
04/18/20051,406.31,418.761,405.091,409.98
04/19/20051,419.531,424.031,410.541,420.8
04/20/20051,430.251,432.111,404.861,406.85
04/21/20051,423.621,448.371,419.251,447.37
04/22/20051,437.971,438.721,412.631,421.21
04/25/20051,430.991,439.631,426.731,437.31
04/26/20051,431.751,446.821,420.431,420.43
04/27/20051,413.221,429.111,409.491,423.76
04/28/20051,418.121,425.691,408.841,409.29
04/29/20051,420.641,422.421,394.361,420.79
05/02/20051,421.91,430.051,415.61,423.71
05/03/20051,421.281,436.61,421.281,427.61
05/04/20051,431.061,453.21,429.621,452.2
05/05/20051,450.731,457.341,441.941,450.16
05/06/20051,460.261,460.761,449.71,456
05/09/20051,455.681,463.381,446.771,463.38
05/10/20051,453.251,458.41,445.111,450.36
05/11/20051,452.311,461.021,432.831,459.55
05/12/20051,459.071,468.171,446.971,454.79
05/13/20051,459.231,478.891,455.881,470.63
05/16/20051,470.311,481.321,465.851,480.68
05/17/20051,474.051,490.141,469.441,490.14
05/18/20051,493.031,514.761,489.471,509.26
05/19/20051,510.621,521.51,508.711,521.43
05/20/20051,519.261,528.061,514.541,528.06
05/23/20051,526.971,540.31,525.231,535.22
05/24/20051,531.251,540.681,529.41,540.47
05/25/20051,535.91,535.91,524.411,532.71
05/26/20051,540.051,551.121,539.741,548.8
05/27/20051,546.741,551.031,541.761,549.8
05/31/20051,549.481,550.181,538.541,542.63
06/01/20051,541.731,567.721,541.661,559.5
06/02/20051,553.431,568.961,553.051,568.96
06/03/20051,565.481,566.141,542.051,544.48
06/06/20051,544.961,548.551,539.571,545.27
06/07/20051,546.711,559.531,531.071,531.12
06/08/20051,536.921,538.241,524.131,527.68
06/09/20051,526.151,542.751,520.611,539.46
06/10/20051,537.571,537.571,515.961,521.02
06/13/20051,519.611,538.661,519.611,529.13
06/14/20051,529.021,534.151,520.881,524.42
06/15/20051,533.91,535.431,510.821,529.49
06/16/20051,531.021,540.521,527.711,537.42
06/17/20051,550.631,550.631,532.561,538.13
06/20/20051,529.651,545.521,526.061,537.31
06/21/20051,535.481,542.731,530.911,536.48
06/22/20051,542.131,545.541,527.931,534.36
06/23/20051,537.641,5491,515.791,515.95
06/24/20051,516.841,518.011,500.181,500.18
06/27/20051,497.291,503.791,490.021,493.75
06/28/20051,500.651,512.641,498.481,508.61
06/29/20051,511.951,512.771,501.721,504.11
06/30/20051,507.021,510.211,492.941,493.52
07/01/20051,497.021,501.951,489.741,490.53
07/05/20051,485.961,509.191,485.961,506.35
07/06/20051,503.481,512.911,497.111,498.05
07/07/20051,484.921,505.31,484.181,503.78
07/08/20051,505.531,534.291,502.21,533.27
07/11/20051,536.451,547.981,535.071,547.66
07/12/20051,546.521,560.151,543.141,555.59
07/13/20051,555.241,559.371,549.811,557.62
07/14/20051,570.311,577.481,563.931,573.44
07/15/20051,577.271,582.41,568.821,577.82
07/18/20051,573.621,578.121,570.021,570.09
07/19/20051,580.251,590.761,5771,590.49
07/20/20051,580.061,605.451,578.871,602.75
07/21/20051,606.841,610.841,591.721,601.89
07/22/20051,601.681,606.421,592.031,600.76
07/25/20051,600.621,607.971,591.41,593.57
07/26/20051,596.811,603.891,591.581,598.93
07/27/20051,601.391,613.391,592.761,611.95
07/28/20051,613.291,619.781,609.621,618.64
07/29/20051,616.421,619.951,605.141,605.14
08/01/20051,609.741,616.41,604.581,610.11
08/02/20051,611.861,628.571,611.861,627.01
08/03/20051,619.981,628.531,618.41,627.19
08/04/20051,619.181,6211,606.61,608.74
08/05/20051,606.631,614.221,600.251,601.59
08/08/20051,604.231,607.011,588.741,589.97
08/09/20051,596.151,606.511,595.711,601.14
08/10/20051,604.81,610.211,582.311,585.71
08/11/20051,587.771,603.661,586.671,600.65
08/12/20051,587.691,594.961,581.411,591.75
08/15/20051,587.591,606.961,585.661,600.71
08/16/20051,595.861,596.541,572.441,574.01
08/17/20051,577.571,588.81,573.871,582.29
08/18/20051,578.21,585.281,573.41,575.76
08/19/20051,576.571,581.951,573.71,573.72
08/22/20051,577.151,588.921,565.811,575.59
08/23/20051,575.471,578.521,566.721,571.3
08/24/20051,568.021,588.91,561.151,561.71
08/25/20051,564.421,569.511,562.031,565.88
08/26/20051,563.851,565.551,552.991,558.84
08/29/20051,551.361,575.451,551.311,571.52
08/30/20051,565.171,566.471,554.491,565.73
08/31/20051,566.861,582.091,561.421,581.71
09/01/20051,581.231,587.821,573.541,577.25
09/02/20051,580.711,5831,571.821,573.12
09/06/20051,580.211,597.711,578.991,597.27
09/07/20051,594.021,600.791,590.871,599.86
09/08/20051,594.821,604.911,593.31,597.68
09/09/20051,599.981,610.121,595.311,607.83
09/12/20051,607.61,616.821,605.991,612.2
09/13/20051,609.581,619.121,604.131,607.38
09/14/20051,609.221,609.371,589.411,589.63
09/15/20051,594.511,596.381,585.071,588.55
09/16/20051,592.11,600.441,587.181,599.44
09/19/20051,595.081,597.971,579.511,586.05
09/20/20051,589.331,604.021,575.581,578.2
09/21/20051,576.811,577.671,561.471,561.84
09/22/20051,560.391,570.941,551.811,567.36
09/23/20051,564.851,577.051,559.571,571.75
09/26/20051,581.871,584.581,564.521,572.86
09/27/20051,575.671,578.181,563.211,568.84
09/28/20051,575.71,580.671,565.021,568.81
09/29/20051,566.721,591.151,560.871,589.93
09/30/20051,588.861,601.691,588.221,601.66
10/03/20051,603.391,612.531,603.391,605.59
10/04/20051,605.91,617.771,594.561,595.54
10/05/20051,595.531,595.831,571.461,571.52
10/06/20051,572.531,576.361,540.341,552.94
10/07/20051,560.551,563.271,549.941,555.92
10/10/20051,555.591,560.651,545.91,546.99
10/11/20051,551.541,551.541,534.611,539.31
10/12/20051,531.661,543.51,519.31,521.19
10/13/20051,519.021,538.151,515.421,533.8
10/14/20051,539.411,545.131,529.421,544.29
10/17/20051,544.041,549.951,536.011,549.88
10/18/20051,547.771,549.411,538.391,538.43
10/19/20051,532.791,569.611,526.821,569.61
10/20/20051,568.641,576.461,547.071,555.59
10/21/20051,572.711,572.711,558.181,565.12
10/24/20051,569.941,590.731,561.451,590.65
10/25/20051,584.341,590.051,573.661,585.82
10/26/20051,578.211,593.471,573.141,575.14
10/27/20051,571.871,573.81,543.381,543.38
10/28/20051,546.411,557.571,538.781,557.11
10/31/20051,559.841,584.091,559.841,579.18
11/01/20051,572.771,582.671,571.191,576.52
11/02/20051,570.751,600.751,570.751,597.29
11/03/20051,611.851,626.481,610.91,619.67
11/04/20051,621.271,631.791,616.841,628.03
11/07/20051,631.351,634.531,621.51,629.27
11/08/20051,624.421,636.841,623.161,628.4
11/09/20051,628.41,636.361,624.551,630.21
11/10/20051,630.281,651.051,620.741,650.93
11/11/20051,654.181,659.721,651.091,653.36
11/14/20051,652.641,657.531,648.261,651.9
11/15/20051,651.21,658.651,638.971,644.31
11/16/20051,649.751,653.741,642.361,651.45
11/17/20051,659.941,676.391,657.271,676.39
11/18/20051,689.591,689.591,674.751,679.85
11/21/20051,677.721,686.791,673.051,686.23
11/22/20051,680.741,698.321,679.11,694.14
11/23/20051,691.331,704.421,691.081,696.77
11/25/20051,699.381,701.061,693.331,701.05
11/28/20051,701.051,703.081,683.831,684.39
11/29/20051,693.031,697.581,676.761,676.84
11/30/20051,674.91,683.621,671.341,672.56
12/01/20051,683.391,705.191,683.391,704.28
12/02/20051,701.681,709.11,698.91,709.1
12/05/20051,704.111,704.941,689.61,694.77
12/06/20051,705.851,716.651,700.161,701.35
12/07/20051,703.711,706.121,688.91,697.04
12/08/20051,699.751,702.841,674.741,685.59
12/09/20051,686.561,694.131,679.221,692.62
12/12/20051,698.741,701.271,691.221,698.35
12/13/20051,695.141,711.831,693.91,705.77
12/14/20051,701.721,707.741,692.441,698.98
12/15/20051,704.411,705.931,688.071,701.7
12/16/20051,699.061,704.381,688.261,688.68
12/19/20051,689.881,694.651,663.561,664.36
12/20/20051,665.471,672.471,657.711,665.07
12/21/20051,669.461,682.841,665.341,670.61
12/22/20051,672.021,685.491,671.781,683.35
12/23/20051,687.41,690.411,679.281,682.92
12/27/20051,686.811,693.581,666.461,668.37
12/28/20051,670.341,674.071,662.091,667.1
12/29/20051,668.851,671.321,653.531,655.36
12/30/20051,646.841,649.91,641.861,645.2