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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,943.5682
CLOSE 1,943.4899

Low

LOW 1,710.97

High

HIGH 2,239.23
DATEOPENHIGHLOWCLOSE
01/03/20071,766.761,793.051,731.711,759.37
01/04/20071,763.131,799.071,7571,792.91
01/05/20071,787.431,787.791,770.291,785.3
01/08/20071,786.161,795.451,776.991,787.14
01/09/20071,791.181,802.441,776.731,795.63
01/10/20071,790.121,817.221,784.281,816.15
01/11/20071,822.281,840.881,818.091,834.86
01/12/20071,830.711,845.681,830.341,844.81
01/16/20071,843.891,847.541,836.831,842.44
01/17/20071,836.991,843.071,824.741,827.68
01/18/20071,823.041,824.341,789.391,793.68
01/19/20071,787.521,802.221,787.521,796.81
01/22/20071,799.841,800.531,771.241,779.02
01/23/20071,775.731,790.071,771.441,773.4
01/24/20071,784.051,803.461,781.821,802.63
01/25/20071,807.231,810.241,774.581,777.75
01/26/20071,782.591,784.821,763.31,772.97
01/29/20071,769.841,786.971,767.091,775.08
01/30/20071,780.151,782.211,772.031,777.76
01/31/20071,774.451,798.491,764.631,792.28
02/01/20071,801.951,806.811,785.541,791.45
02/02/20071,794.871,800.391,788.971,798.13
02/05/20071,796.471,804.41,789.721,795.39
02/06/20071,799.671,800.051,776.511,793.06
02/07/20071,802.611,816.771,796.181,810.95
02/08/20071,806.561,814.481,800.631,810.54
02/09/20071,815.471,819.31,780.441,785.53
02/12/20071,786.331,787.111,774.251,778.42
02/13/20071,781.31,789.981,778.661,783.82
02/14/20071,792.291,818.551,792.291,814.98
02/15/20071,815.441,824.091,813.071,823.41
02/16/20071,815.821,823.371,813.91,821.49
02/20/20071,817.11,835.311,808.111,833.71
02/21/20071,826.361,839.131,824.531,839.13
02/22/20071,846.21,851.471,832.61,846.34
02/23/20071,844.241,846.771,832.41,839.77
02/26/20071,847.921,849.091,819.761,830.59
02/27/20071,801.291,808.081,750.71,755.99
02/28/20071,756.971,778.171,746.291,761.65
03/01/20071,728.371,768.961,717.951,753.45
03/02/20071,743.781,752.861,726.031,726.03
03/05/20071,713.341,739.051,710.971,712.94
03/06/20071,732.031,747.211,712.941,743.1
03/07/20071,740.431,746.861,733.821,736.1
03/08/20071,753.721,757.521,741.471,746.43
03/09/20071,760.961,760.961,734.351,744.74
03/12/20071,742.051,758.491,742.051,756.42
03/13/20071,746.651,756.221,722.481,722.48
03/14/20071,725.411,743.151,711.281,743.15
03/15/20071,742.671,749.581,737.041,744.87
03/16/20071,747.241,750.391,733.581,742.23
03/19/20071,752.461,764.371,747.051,758.23
03/20/20071,758.821,772.741,757.941,767.25
03/21/20071,774.631,806.351,763.541,806.35
03/22/20071,804.471,807.431,793.381,799.75
03/23/20071,798.21,804.631,792.741,794.04
03/26/20071,795.71,802.951,774.961,802.95
03/27/20071,796.711,798.891,787.981,789.93
03/28/20071,781.771,789.651,770.541,770.54
03/29/20071,783.061,783.481,753.431,771.72
03/30/20071,772.711,783.331,758.11,772.36
04/02/20071,775.691,779.31,761.651,773.33
04/03/20071,782.851,801.91,781.891,796.31
04/04/20071,799.81,804.541,7951,801.74
04/05/20071,798.681,812.941,798.531,812.94
04/09/20071,816.991,819.041,805.091,808.19
04/10/20071,806.911,816.931,806.911,816.93
04/11/20071,813.731,815.731,793.251,798.09
04/12/20071,793.551,814.681,788.41,813.49
04/13/20071,811.521,818.421,801.891,816.85
04/16/20071,823.691,835.681,823.691,833.96
04/17/20071,834.391,838.11,829.111,834.91
04/18/20071,829.131,839.311,823.291,832.39
04/19/20071,824.191,840.281,819.311,832.47
04/20/20071,856.431,856.431,838.771,845.89
04/23/20071,847.41,854.751,844.81,850.18
04/24/20071,856.411,863.761,844.051,858.87
04/25/20071,866.791,883.581,859.061,881.33
04/26/20071,889.631,896.771,884.261,889.57
04/27/20071,885.381,894.971,883.361,891.06
04/30/20071,891.491,891.811,867.751,867.75
05/01/20071,869.861,876.191,857.331,873.43
05/02/20071,875.31,894.31,874.391,889.73
05/03/20071,893.161,899.491,888.741,895.64
05/04/20071,903.421,905.851,888.41,895.7
05/07/20071,896.671,901.421,893.971,895.96
05/08/20071,890.221,901.211,883.011,899.83
05/09/20071,890.161,909.31,890.161,905.65
05/10/20071,897.141,902.191,874.241,875.2
05/11/20071,878.651,899.441,878.381,898.79
05/14/20071,901.661,906.381,878.631,888.08
05/15/20071,887.631,898.021,870.241,871.79
05/16/20071,880.511,891.571,866.981,891.57
05/17/20071,888.151,892.711,882.041,884.68
05/18/20071,8921,898.341,885.931,896.93
05/21/20071,898.161,919.61,897.861,911.16
05/22/20071,912.631,921.811,905.771,916.45
05/23/20071,920.521,925.431,903.871,904.41
05/24/20071,904.31,911.481,869.511,874.6
05/25/20071,881.791,892.711,877.731,889.25
05/29/20071,889.661,904.311,887.261,899.79
05/30/20071,889.771,918.081,884.451,918.08
05/31/20071,922.941,931.11,919.271,928.19
06/01/20071,934.611,940.811,925.651,928.26
06/04/20071,920.551,935.851,920.211,933.73
06/05/20071,927.991,932.941,916.381,932.35
06/06/20071,924.511,924.511,908.81,914.85
06/07/20071,906.961,918.821,882.171,882.17
06/08/20071,883.991,906.791,876.521,906.26
06/11/20071,905.861,917.431,900.731,901.96
06/12/20071,892.61,911.141,887.771,890.67
06/13/20071,897.761,913.871,892.551,913.87
06/14/20071,914.631,929.591,913.531,924.54
06/15/20071,946.71,946.71,937.991,942.41
06/18/20071,946.611,947.791,939.271,944.37
06/19/20071,938.681,946.881,932.751,941.75
06/20/20071,946.191,948.581,922.071,922.12
06/21/20071,921.381,943.421,915.771,941.32
06/22/20071,936.291,940.281,917.521,921.94
06/25/20071,922.881,934.841,905.021,912.9
06/26/20071,924.421,924.421,901.181,908.64
06/27/20071,901.341,934.031,899.921,933.06
06/28/20071,933.011,945.121,930.531,931.67
06/29/20071,944.211,9471,920.831,934.1
07/02/20071,941.771,954.241,939.741,954.12
07/03/20071,957.171,965.21,953.931,965.2
07/05/20071,967.721,983.11,964.491,981.06
07/06/20071,980.341,989.431,973.41,988.31
07/09/20071,990.431,992.551,982.371,989.2
07/10/20071,978.981,989.351,970.361,971.89
07/11/20071,968.781,984.671,965.611,984.08
07/12/20071,992.712,021.031,990.892,021.03
07/13/20072,018.642,032.282,017.282,032.16
07/16/20072,029.632,037.52,024.32,028.02
07/17/20072,031.592,045.972,030.572,041.78
07/18/20072,028.882,038.642,019.172,037.98
07/19/20072,051.882,060.292,046.962,052.99
07/20/20072,048.242,048.242,024.252,035.88
07/23/20072,042.32,045.812,031.372,036.33
07/24/20072,019.242,037.721,995.622,000.55
07/25/20072,018.062,020.681,996.052,011.14
07/26/20071,998.152,012.491,955.621,986.6
07/27/20071,988.561,997.791,956.161,956.19
07/30/20071,958.561,981.861,951.361,973.93
07/31/20071,991.511,992.531,931.991,932.06
08/01/20071,931.051,946.761,912.11,945.08
08/02/20071,954.551,969.661,944.371,966.6
08/03/20071,9621,964.51,918.561,918.56
08/06/20071,931.131,954.371,912.691,954.37
08/07/20071,9431,976.71,932.051,961.64
08/08/20071,975.171,9951,968.341,987.34
08/09/20071,957.631,990.961,936.761,936.76
08/10/20071,9151,944.541,896.691,925.14
08/13/20071,943.621,946.751,931.331,934.41
08/14/20071,938.231,940.891,901.321,901.32
08/15/20071,893.211,913.791,864.21,864.92
08/16/20071,846.881,865.471,805.661,846.09
08/17/20071,876.331,893.771,853.871,888.78
08/20/20071,892.551,899.051,874.271,893.05
08/21/20071,886.451,915.11,886.451,910.99
08/22/20071,929.571,938.791,922.191,936.77
08/23/20071,944.071,945.111,920.621,931.88
08/24/20071,927.121,961.381,924.111,961.38
08/27/20071,955.661,958.961,945.511,947.49
08/28/20071,933.611,939.11,899.241,899.24
08/29/20071,915.691,955.461,913.491,954.85
08/30/20071,942.381,980.951,940.921,963.75
08/31/20071,988.231,993.731,975.831,988.73
09/04/20071,990.342,032.11,989.282,020.51
09/05/20072,012.372,017.321,987.31,994.38
09/06/20072,002.152,006.051,984.441,998.67
09/07/20071,972.241,975.311,949.871,958.35
09/10/20071,975.721,980.971,943.271,960.2
09/11/20071,973.311,991.021,969.521,988.98
09/12/20071,985.462,006.371,983.441,988.96
09/13/20072,005.962,005.961,989.911,998.63
09/14/20071,987.812,004.031,981.912,000.82
09/17/20071,992.221,995.471,975.291,983.08
09/18/20071,9932,035.371,985.72,035.37
09/19/20072,045.972,056.272,032.082,041.36
09/20/20072,034.292,043.212,029.532,032.61
09/21/20072,043.562,054.092,041.482,049.48
09/24/20072,054.652,072.72,047.512,057.25
09/25/20072,048.342,076.832,048.342,076.83
09/26/20072,088.322,094.972,079.922,088.38
09/27/20072,099.612,099.612,089.582,096.39
09/28/20072,094.792,101.962,082.042,091.11
10/01/20072,093.552,120.792,092.62,116.97
10/02/20072,116.582,117.342,104.152,115.89
10/03/20072,108.062,117.382,095.32,103.01
10/04/20072,105.812,107.722,088.792,105.56
10/05/20072,121.732,151.722,118.132,149.67
10/08/20072,148.592,163.262,144.222,163.26
10/09/20072,168.012,173.952,157.952,171.21
10/10/20072,171.722,178.952,164.912,176.98
10/11/20072,188.462,194.142,127.072,140.92
10/12/20072,152.722,177.992,148.382,177.99
10/15/20072,180.522,184.862,143.92,158.92
10/16/20072,148.292,166.652,143.562,151.14
10/17/20072,182.852,182.852,143.542,179.14
10/18/20072,169.922,191.662,161.682,187.52
10/19/20072,188.752,188.752,131.082,131.08
10/22/20072,119.352,160.022,116.642,157.45
10/23/20072,184.472,205.182,170.472,205.18
10/24/20072,186.042,194.352,140.872,188.59
10/25/20072,187.082,195.42,146.232,161.52
10/26/20072,201.422,203.882,174.822,194.59
10/29/20072,201.52,209.392,191.212,203.42
10/30/20072,196.982,218.882,192.692,207.61
10/31/20072,212.372,239.232,199.022,238.98
11/01/20072,221.172,226.882,196.352,197.07
11/02/20072,213.22,218.662,181.52,213.86
11/05/20072,191.142,212.062,179.92,200.48
11/06/20072,210.372,224.432,188.12,223.97
11/07/20072,206.092,219.822,168.552,169.43
11/08/20072,163.572,167.812,066.552,106.16
11/09/20072,058.682,078.062,033.882,034.3
11/12/20072,027.22,043.051,980.181,982.16
11/13/20072,009.742,066.082,009.742,066.08
11/14/20072,091.062,091.062,030.622,038.05
11/15/20072,031.322,054.062,007.782,024.03
11/16/20072,039.822,052.22,006.852,048.62
11/19/20072,040.342,050.032,009.712,021.14
11/20/20072,032.52,064.081,990.122,029.94
11/21/20072,003.922,039.391,986.452,006.38
11/23/20072,020.392,031.872,008.132,028.9
11/26/20072,031.892,047.921,988.31,989.36
11/27/20072,008.62,034.651,997.532,033.76
11/28/20072,060.022,100.972,055.772,095.39
11/29/20072,082.952,108.252,082.192,102.42
11/30/20072,122.642,122.642,071.782,089.1
12/03/20072,083.452,094.362,066.232,067.45
12/04/20072,049.742,070.392,048.652,059.06
12/05/20072,083.462,103.832,079.672,099.31
12/06/20072,100.272,128.322,098.32,127.65
12/07/20072,128.012,135.242,116.632,130
12/10/20072,132.372,141.362,126.972,134.88
12/11/20072,138.232,147.682,081.552,083.72
12/12/20072,124.762,130.572,070.522,101.36
12/13/20072,084.222,097.952,072.752,094.68
12/14/20072,076.112,096.962,069.942,072.11
12/17/20072,063.562,068.922,020.262,020.8
12/18/20072,037.912,042.291,999.592,029.49
12/19/20072,029.462,038.992,016.692,031
12/20/20072,056.192,070.512,040.382,069.68
12/21/20072,098.932,111.772,094.652,111.77
12/24/20072,113.72,131.732,113.122,128.62
12/26/20072,119.112,141.082,116.212,136.94
12/27/20072,130.382,135.552,104.022,106.09
12/28/20072,115.432,121.282,092.032,107.05
12/31/20072,095.332,102.392,083.582,084.93