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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,700.6718
CLOSE 1,698.9487

Low

LOW 1,018.86

High

HIGH 2,094.22
DATEOPENHIGHLOWCLOSE
01/02/20082,086.362,094.222,040.432,049.71
01/03/20082,051.462,064.732,040.012,051.76
01/04/20082,025.362,025.361,963.021,963.52
01/07/20081,971.521,975.871,929.271,957.44
01/08/20081,966.961,983.141,910.331,910.33
01/09/20081,912.121,949.21,889.921,949.2
01/10/20081,931.821,968.091,924.391,953.64
01/11/20081,934.291,941.531,900.231,912.81
01/14/20081,937.851,952.551,924.861,949.15
01/15/20081,925.261,931.711,885.451,894.09
01/16/20081,874.551,907.31,848.581,872.29
01/17/20081,885.61,894.191,838.991,842.1
01/18/20081,838.721,876.041,829.621,844.09
01/22/20081,740.531,820.511,740.531,795.61
01/23/20081,725.491,794.461,693.061,789.53
01/24/20081,806.611,826.921,793.111,826.92
01/25/20081,8641,8641,788.071,789.17
01/28/20081,788.121,807.121,773.71,805.08
01/29/20081,814.561,816.431,792.641,807.67
01/30/20081,803.241,843.21,798.311,808.51
01/31/20081,782.831,853.811,782.021,841.42
02/01/20081,850.441,864.971,826.431,855.27
02/04/20081,854.621,854.621,828.111,828.8
02/05/20081,798.11,813.551,773.491,773.49
02/06/20081,790.081,795.821,739.551,740.95
02/07/20081,723.311,779.271,714.861,753.3
02/08/20081,753.41,779.481,746.341,773.74
02/11/20081,781.291,797.391,770.911,793.09
02/12/20081,803.741,812.431,769.621,780.54
02/13/20081,802.481,824.221,795.671,823
02/14/20081,823.11,823.11,784.781,787.59
02/15/20081,777.271,787.331,767.341,780.38
02/19/20081,803.021,807.451,759.241,764.81
02/20/20081,757.451,791.351,756.641,787.45
02/21/20081,805.841,806.441,762.241,766.3
02/22/20081,773.271,774.971,739.151,773.44
02/25/20081,770.671,790.771,761.931,785.46
02/26/20081,770.031,807.411,763.411,791.31
02/27/20081,778.261,806.421,775.451,799.94
02/28/20081,792.641,808.651,786.21,794.46
02/29/20081,775.631,778.071,740.91,745.27
03/03/20081,740.841,746.561,716.521,733.27
03/04/20081,724.091,748.071,707.421,743.7
03/05/20081,746.661,768.131,737.261,753.57
03/06/20081,753.251,757.561,710.961,712.5
03/07/20081,700.251,731.391,682.031,707.5
03/10/20081,706.31,711.031,672.761,673.03
03/11/20081,703.521,740.951,686.471,740.95
03/12/20081,745.751,764.721,731.081,735.18
03/13/20081,712.41,760.231,699.171,750.4
03/14/20081,759.481,762.371,696.221,713.83
03/17/20081,674.231,706.021,668.571,687.19
03/18/20081,716.851,761.051,712.211,761.05
03/19/20081,763.821,772.091,715.591,715.59
03/20/20081,722.981,752.281,712.331,751.99
03/24/20081,760.141,819.261,760.141,814.4
03/25/20081,818.981,831.981,800.711,824.54
03/26/20081,814.221,822.571,800.831,817.28
03/27/20081,809.241,809.241,777.751,777.89
03/28/20081,790.91,802.181,762.21,767.57
03/31/20081,773.031,789.521,767.861,781.93
04/01/20081,809.661,855.481,805.791,855.48
04/02/20081,858.121,870.551,836.631,848.8
04/03/20081,840.551,866.571,835.961,855.19
04/04/20081,863.121,884.131,846.561,865.87
04/07/20081,879.471,885.931,856.571,860.83
04/08/20081,845.251,858.741,837.471,846.14
04/09/20081,846.041,849.21,815.051,826.19
04/10/20081,8271,863.21,8271,852.97
04/11/20081,831.131,833.141,794.821,798.72
04/14/20081,794.251,807.761,788.011,790.93
04/15/20081,801.521,802.731,776.61,794.73
04/16/20081,817.021,849.451,815.81,846.89
04/17/20081,847.111,848.281,829.941,840.88
04/18/20081,891.751,9081,879.941,900.28
04/21/20081,894.91,914.211,890.81,913.12
04/22/20081,901.741,901.741,867.721,881.65
04/23/20081,898.721,913.621,888.711,906.66
04/24/20081,910.251,942.981,886.941,924.58
04/25/20081,922.41,925.041,894.111,918.58
04/28/20081,920.021,936.11,917.031,923.26
04/29/20081,915.021,941.911,914.251,933.6
04/30/20081,939.891,953.591,912.811,917.7
05/01/20081,922.121,980.441,921.051,980.44
05/02/20081,993.21,996.521,965.841,981.87
05/05/20081,979.581,992.691,967.821,975.82
05/06/20081,966.251,996.81,957.631,990.61
05/07/20081,988.442,000.721,946.281,951.42
05/08/20081,962.551,979.121,954.361,966.86
05/09/20081,948.131,969.361,947.61,960.29
05/12/20081,966.121,998.861,959.481,997.02
05/13/20081,999.462,004.531,981.992,000.61
05/14/20082,011.582,028.671,993.911,997.3
05/15/20081,996.612,032.361,991.22,031.34
05/16/20082,035.812,035.812,009.892,031.27
05/19/20082,032.292,050.792,005.342,016.6
05/20/20082,002.532,010.181,987.52,000.67
05/21/20082,002.892,015.231,952.771,956.8
05/22/20081,960.91,978.051,955.641,964.92
05/23/20081,962.021,964.681,943.851,958.96
05/27/20081,963.051,995.451,963.051,995.44
05/28/20082,004.12,004.661,981.252,000.07
05/29/20082,002.562,030.242,001.782,019.02
05/30/20082,026.922,040.972,022.162,032.57
06/02/20082,028.042,028.041,989.332,006.84
06/03/20082,016.722,027.21,977.871,996.79
06/04/20081,989.222,035.091,989.222,021.45
06/05/20082,027.412,055.822,020.592,055.11
06/06/20082,037.162,039.51,990.391,990.39
06/09/20081,995.691,997.941,948.271,979.71
06/10/20081,957.781,9881,957.051,972.54
06/11/20081,967.81,970.311,924.331,924.33
06/12/20081,940.691,954.231,909.891,924.26
06/13/20081,938.891,968.121,928.711,966.01
06/16/20081,953.261,991.721,953.261,984.76
06/17/20081,990.331,993.121,969.731,972.82
06/18/20081,962.011,968.091,943.921,951.1
06/19/20081,944.141,991.251,935.851,982.69
06/20/20081,963.481,963.481,920.321,928.39
06/23/20081,936.051,940.681,910.881,913.31
06/24/20081,904.91,926.11,888.011,903.74
06/25/20081,913.791,951.491,910.211,933.86
06/26/20081,896.781,898.781,855.391,855.39
06/27/20081,849.211,865.61,829.31,855.72
06/30/20081,851.771,863.321,837.091,837.09
07/01/20081,818.521,864.071,817.081,862.71
07/02/20081,872.511,874.831,815.841,816.15
07/03/20081,823.791,832.211,801.661,816.35
07/07/20081,828.711,848.291,799.491,826.93
07/08/20081,826.41,871.281,821.961,871.28
07/09/20081,865.481,871.271,818.921,819.18
07/10/20081,823.631,846.531,805.281,839.57
07/11/20081,816.451,839.771,784.391,810.88
07/14/20081,836.31,837.041,792.541,798.03
07/15/20081,784.591,826.111,761.081,798.35
07/16/20081,799.271,844.541,786.061,843.87
07/17/20081,851.881,862.991,829.71,853.47
07/18/20081,825.061,834.721,816.761,823.23
07/21/20081,831.251,837.531,809.81,819.76
07/22/20081,789.541,821.831,784.261,821.62
07/23/20081,825.711,865.191,819.081,845.56
07/24/20081,851.011,854.971,816.841,816.98
07/25/20081,832.41,849.191,820.91,846.55
07/28/20081,841.571,850.461,798.311,802.99
07/29/20081,812.971,851.311,812.971,845.55
07/30/20081,849.451,862.971,825.641,852.8
07/31/20081,836.491,874.541,832.71,849.15
08/01/20081,849.211,849.211,806.41,826.56
08/04/20081,823.511,825.681,802.091,804.84
08/05/20081,827.131,869.761,823.971,869.76
08/06/20081,867.211,902.871,853.411,895.21
08/07/20081,881.171,904.131,873.011,880.09
08/08/20081,878.631,928.521,877.131,926.23
08/11/20081,922.121,962.541,917.851,941.23
08/12/20081,937.871,957.41,932.471,941.07
08/13/20081,936.181,955.541,920.771,942.02
08/14/20081,930.41,969.371,930.381,964.38
08/15/20081,970.661,973.561,950.111,957.56
08/18/20081,959.051,963.511,920.991,932.7
08/19/20081,918.751,933.131,900.411,908.68
08/20/20081,918.571,932.421,900.021,913.02
08/21/20081,900.421,913.391,886.241,906.74
08/22/20081,919.621,937.761,915.361,931.47
08/25/20081,916.991,918.81,885.691,889.72
08/26/20081,889.551,901.091,874.811,886.32
08/27/20081,886.761,913.531,881.541,900.3
08/28/20081,907.171,921.191,904.21,915.12
08/29/20081,897.561,899.561,866.811,872.54
09/02/20081,904.751,912.721,843.071,850.14
09/03/20081,849.271,854.421,820.481,833.09
09/04/20081,819.431,824.611,774.781,774.78
09/05/20081,757.741,778.881,740.441,768.23
09/08/20081,796.821,796.821,734.931,762.95
09/09/20081,763.141,779.321,721.551,721.55
09/10/20081,743.251,754.211,725.761,738.07
09/11/20081,713.91,774.411,713.861,773.65
09/12/20081,758.551,775.471,743.711,767.13
09/15/20081,713.281,757.571,705.461,705.46
09/16/20081,683.341,739.161,683.341,724.08
09/17/20081,697.991,708.21,632.451,632.45
09/18/20081,667.091,704.221,606.31,697.42
09/19/20081,768.091,773.831,718.231,745.06
09/22/20081,737.671,743.341,665.411,665.94
09/23/20081,675.621,696.621,645.581,648.4
09/24/20081,653.691,677.861,648.651,661.33
09/25/20081,675.461,708.441,668.711,687.55
09/26/20081,635.541,677.651,635.541,672.04
09/29/20081,631.521,643.221,496.151,496.15
09/30/20081,543.111,597.731,529.971,594.63
10/01/20081,581.711,584.261,547.991,563.8
10/02/20081,554.231,554.231,490.721,491.11
10/03/20081,512.691,551.581,4691,470.84
10/06/20081,426.541,440.191,339.171,411.28
10/07/20081,426.031,433.121,329.981,329.98
10/08/20081,295.981,386.341,295.981,330.61
10/09/20081,353.591,369.771,261.541,275.1
10/10/20081,225.991,317.481,196.111,269.8
10/13/20081,337.311,429.541,318.861,429.54
10/14/20081,469.981,470.991,350.641,364.59
10/15/20081,347.651,356.151,244.231,244.23
10/16/20081,251.371,312.971,192.251,312.97
10/17/20081,285.361,367.891,278.951,311.72
10/20/20081,330.851,352.761,289.971,352.76
10/21/20081,329.621,351.611,281.731,283.43
10/22/20081,274.791,284.851,209.841,237.09
10/23/20081,239.071,264.041,177.171,239.16
10/24/20081,149.121,2291,149.121,202.27
10/27/20081,182.331,227.461,167.71,169.78
10/28/20081,205.351,297.571,174.591,297.57
10/29/20081,294.481,343.841,272.191,302.12
10/30/20081,332.431,344.211,3011,333.94
10/31/20081,321.061,358.751,306.021,334.78
11/03/20081,333.761,346.851,322.431,334.75
11/04/20081,363.731,382.651,342.31,378.4
11/05/20081,362.821,365.281,298.571,299.98
11/06/20081,278.81,294.731,235.851,241.97
11/07/20081,256.991,279.421,244.191,271.62
11/10/20081,298.091,298.091,237.121,251
11/11/20081,235.431,249.351,208.991,225.59
11/12/20081,202.521,210.981,164.931,165.38
11/13/20081,162.51,240.931,109.891,240.93
11/14/20081,205.921,235.91,176.281,179.63
11/17/20081,159.921,187.981,149.21,151.96
11/18/20081,159.261,167.231,113.251,155.75
11/19/20081,153.21,168.531,087.61,087.6
11/20/20081,075.841,114.981,035.251,036.51
11/21/20081,052.621,085.571,018.861,085.57
11/24/20081,109.081,163.051,096.551,154.34
11/25/20081,164.61,164.61,118.281,142.58
11/26/20081,129.51,193.091,126.951,193.09
11/28/20081,182.251,185.991,171.821,185.75
12/01/20081,161.681,185.751,091.161,091.16
12/02/20081,110.491,132.931,091.041,130
12/03/20081,101.871,166.21,101.631,166.2
12/04/20081,143.711,168.651,110.661,127.75
12/05/20081,116.241,180.091,096.091,177.87
12/08/20081,200.581,237.181,196.911,225.06
12/09/20081,205.71,251.561,202.141,212.45
12/10/20081,216.761,236.521,203.791,222.38
12/11/20081,210.81,228.891,176.191,180.46
12/12/20081,157.411,211.561,157.411,206.65
12/15/20081,204.831,206.881,167.791,181.87
12/16/20081,194.721,244.411,194.721,243.49
12/17/20081,223.871,242.011,211.541,225.86
12/18/20081,230.781,233.681,192.71,204.69
12/19/20081,216.541,235.111,210.951,217.19
12/22/20081,213.91,213.91,169.31,189.15
12/23/20081,197.471,204.451,176.061,183.19
12/24/20081,183.771,187.971,179.351,184.3
12/26/20081,189.281,190.041,178.921,185.44
12/29/20081,186.711,187.951,158.141,173.15
12/30/20081,180.121,203.311,177.981,201.34
12/31/20081,201.631,223.281,199.71,211.65